Citation
Charlotte sun herald

Material Information

Title:
Charlotte sun herald
Uniform Title:
Charlotte sun herald (Charlotte Harbor, Fla. : 1995)
Running title:
Sun herald
Place of Publication:
Charlotte Harbor, FL
Publisher:
Sun Coast Media Group- Robert E. Lee - Publisher - Jim Gouvellis - Executive Editor
Publication Date:
Frequency:
Daily
regular
Language:
English

Subjects

Subjects / Keywords:
Newspapers -- Charlotte Harbor (Fla.) ( lcsh )
Newspapers -- Charlotte County (Fla.) ( lcsh )
Genre:
newspaper ( marcgt )
newspaper ( sobekcm )
Spatial Coverage:
United States -- Florida -- Charlotte -- Port Charlotte
Coordinates:
26.966141 x -82.068026

Notes

Additional Physical Form:
Also issued on microfilm from Crest Technologies.
Dates or Sequential Designation:
Vol. 103, no. 225 (Aug. 13, 1995)-
General Note:
"An edition of The Sun Herald."

Record Information

Source Institution:
University of Florida
Rights Management:
Copyright Sun Coast Media Group. 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:
36852667 ( OCLC )
sn 97027762 ( LCCN )
ocm36852667

Related Items

Related Item:
DeSoto sun herald
Related Item:
Englewood sun herald
Related Item:
North Port sun herald
Preceded by:
Sun herald (Charlotte Harbor, Fla. : Charlotte ed.)

Downloads

This item is only available as the following downloads:


Full Text

PAGE 1

After making massive renovations to the lodges dining room, its bar and its street-side tiki bar on West Dearborn Street, the Englewood Moose have watched their membership grow „ and grow quickly. Bucking a long national trend in dwindling membership for fraternal organizations, Moose Lodge 1933 went from 550 members four years ago to more than 6,000 right now. Its not just the Moose that are seeing membership growth, though. Both the Englewood and Rotonda Elks lodges are holding steady or have seen increases in recent years, and the Punta Gorda Elks Club can brag of the second-highest membership in the nation. Because the clubs do not make a pro“t, dozens of community organizations had bene“ted from the expanded membership. For instance, Englewood Moose Club members donated $76,300 this year to local charities, schools and nonpro“ts, as well as Elks national charities. The lodge has handed out thousands to St. Davids Food Bank, Englewood Animal Rescue Sanctuary, F.A.M.E., the Lemon Bay Touchdown Club, L.A. Ainger Middle School and numerous others. Our main focus is helping children and seniors by contributing to many programs,Ž said lodge administrator Jay Andrade. We have Mooseheart and Moosehaven. One is a childrens house and school By ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR Bucking the national trend local Moose, Elks clubs use their growing membership to aid their communitiesBENEFITS | 4 SUN PHOTO BY SANDY MACYSRon Anderson, Linda Borrelli, Noel McGowan and Sherrie Anderson enjoy themselves at the tiki bar at the Englewood Moose lodge on West Dearborn Street. MEMBERSHIP HAS BENEFITS SUN PHOTO BY CHRIS PORTERLinda Stevens and Denise Pivovar are all smiles as they accept $3,500 from members of Moose Lodge 1933 on Tuesday. The ladies are members of the Friends for the Advancement of Musical Education, also known as F.A.M.E., which is having its annual fundraising Music City Concert this weekend to buy musical instruments for local students. Pictured with them are Moose members, from left, Bill Housley, Newt Webb, John Bienkowski, Merle Kolberg, Lewis Hamilton and Glenn Kolberg. BOTTOM LINELocal fraternal organizations buck national trends by growing memberships, and share their success with those in need. PHOTO PROVIDEDA view from the Punta Gorda Elks Lodge 2606 is one reason why so many members are drawn to the entertainment, restaurant and other rewards of being a part of the group.PUNTA GORDA „ Investigations continue for the “ght between Charlotte and Port Charlotte football players following their game on Oct. 27. According to Charlotte County Schools community liaison Mike Riley, Charlotte assistant coach Justin Midgett was placed on paid administrative leave due to accusations of his involvement in the scuf”e. A Punta Gorda Police Department report indicates that Midgett made contact with a Port Charlotte player because he was trying to break up the “ght. Justin will be on paid administration leave until the investigations are complete and “nalized,Ž Riley said. Right now, anything about him is nothing more than an accusation. ƒ I dont know (what his role was). Someone made a complaint to the district about it. I dont know if it was a parent or who, but they said he had contact with one of the Port Charlotte players, but as I said, thats strictly an accusation right now until the investigation is complete.Ž The Punta Gorda Police Department launched an investigation after a witness at the game called the Florida Child Abuse Hotline and said there was an altercation between a CHS teacher and a PCHS player. Midgett allegedly jumped over another coach and punched a player,Ž the report stated.Coach suspended pending investigationBy BRYAN LEVINESPORTS WRITERCHARLOTTE COUNTY „ Already in love with the area with a vacation home in Punta Gorda Isles, Ann and Stephen Hatchard long ago bid goodbye to New York winters. But now with young children, they wanted a newer and larger home closer to the beach. So, in January 2016, the couple signed a contract with local home builder Casas del Sol for a house in South Gulf Cove. Two months ago, they “red Casas del Sol. In the interim, the couple encountered myriad construction problems, received more than a dozen notices from subcontractors wanting to be paid, and endured endless delays. It was horrendous, a nightmare,Ž Ann said. They were “rst told their home would be ready in September 2016. Over the following year, many more completion dates would come and go. Accordingly, the Hatchards prepared for the move, selling their PGI home and putting their furniture in storage. That was two years ago. When the couple was “nally supposed to take occupancy in September, it still wasnt ready. The roof leaked, the sliding doors had no weather seals and nearly 100 other punch-list items still had to Home builder delays distress buyers, subcontractorsBy GARY ROBERTSSTAFF WRITERDELAYS | 6Punta Gorda Police: No charges in football fightFIGHT | 7The 11th annual Sun Newspapers Welcome Back collector car show and open house is 9 a.m. Saturday at the Charlotte Sun 23170 Harborview Road, Charlotte Harbor. I remember the “rst car show back in 2006. I was one of the advertising managers. I was assigned the task of talking to the tours about the advertising department. The most common question back then was, Why do you put that sticky thing on the front page of my paper?Ž Front-page notes were rather new. The other common question was about not getting certain inserts in a ZIP code. For many years, agencies have claimed they could reduce retailer costs while retaining traf“c by cutting ZIP codes in communities. I didnt expect to see a lot of people for the inaugural car show. I “gured it would be a quick day and I would be home early to enjoy the rest of my Saturday. Boy, was I wrong! The parking lot was packed with collector cars and crowds of people came out to see the cars, enjoy live music, hot dogs, hamburgers and a tour of the newspaper plant. I remember being so tired of talking at the end of that day. That day changed my perception of the newspaper. The readers asked so many great questions about their newspaper. I learned a lot about our readers on the tour and the many tours that followed over the years. I heard their passion for their newspaper. Whenever I drove home from a car show, I had a renewed sense of purpose. I needed to work harder to get the readers what they wanted from their newspaper. Back then, my focus was on the advertising side of the newspaper. I took the readers messages to those agencies and our local advertisers to tell them what they want. This years show is different for me. I need to listen to our readers about every level of our business. Please come on down and enjoy live entertainment by Shake, Rattle & Soul featuring Roy Orbison Come out to the annual Sun car show and open houseGlenNICKERSONPUBLISHER GLEN | 6CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 125 | NO. 313AMERICAS BEST COMMUNITY DAILY 5 percent chance of rainHigh 89 Low 66$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I am looking forward to the Sun annual car show and open house! 705252000258Daily Edition $1.50 GOOD MORNING Thursday, November 9, 2017 US TIGHTENS TRAVEL RULES TO CUBAAmericans seeking to visit Cuba must navigate a complicated maze of travel, commerce and nancial restrictions unveiled Wednesd ay by the Trump administration, part of a new policy to further isolate the islands communist government. See the News Wire THE SUN: Calendar ..............19 Crosswords ............7 Local Sports ........18 Obituaries .............5 Police Beat ............7 Viewpoint .........8-9 SPORTS: Lotto .....................2 NEWS WIRE: Money .............5-6 Nation .............2-3 State ..................3 Weather ............7 CLASSIFIED: Comics ...........7-10 Dear Abby .......10 TV Listings ........11 INSIDE

PAGE 2

Our Town Page 2 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Regional Director of Advertising .............Robert E. Lee .................941-206-1006 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-0300 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1127 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWS The community will come together Saturday to showcase classic cars, live music, tours of the Charlotte Sun of“ce and production plant ... and even an owl. The 11th Annual Sun Newspapers Welcome Back Open House and Collector Car Show is open to car hobbyists, as well as the public, free of charge. For the Sun it is a great event for the community. Hundreds, and possibly thousands, have come to the event to get a tour of the newspaper,Ž said Mary Skaggs, Human Resources Manager for Sun Coast Media Group. Tours of the remodeled newspaper and production plant run from 10 a.m. to noon. Guests can enter through the east side of the building. Food and beverages will be available from 9:30 a.m. to 1 p.m. We cook and sell the food at the car show,Ž said Skaggs. All proceeds go to Friends of Cats and Dogs Inc.Ž Friends of Cats and Dogs is a nonpro“t that Skaggs and her husband, Don, started several years ago. We dont actually rescue dogs and cats, but we will, and have, assist with the re-homing of them. Our mission is to assist owners and their dogs and cats with veterinary care and food if they cannot afford it.Ž Sun columnists Don and Lee Royston help run the event. Don said it has become a tradition for vintage car owners and residents of Charlotte, DeSoto, Lee and Sarasota counties to attend. The good music, tasty food and camaraderie brings many people to these events,Ž he said. Best of all, its free.Ž Don is also president of Vintage Motor Car Club of America, SW Florida Region. We only have room for 100 units,Ž said Don. Every time it “lls up. We keep the cars toward 5 feet apart; they are going to be taking up all the space.Ž Those competing must lift the vehicles hood and trunk for judging, which will take place from 11 to 11:30a.m. Twenty trophies will be awarded. The car show will feature non-modi“ed vehicles of at least 24 years old, plus replica cars of any year. Vehicle participants can register at the Vintage Motor registration table upon arrival to check in and pick up their windshield identi“cation sign. A soundtrack to the car show, the band Shake, Rattle and Soul will perform throughout the event. The group features Mike-T, a Roy Orbison tribute artist, Mike Brown as Johnny Cash and The Big Bopper, and Pat Brown as Connie Francis and Patsy Cline. Event guests will also be able to meet Robin Jenkins, Doctor of Veterinary Medicine with Peace River Wildlife Center. She will be accompanied by the albino screech owl, Luna. Charlotte Technical College Automotive Training Department students and instructors will also be on hand with auto components and to answer questions on modern vehicles. The event runs from 9 a.m. to 1 p.m. at the Charlotte Sun of“ce, 23170 Harborview Road, Charlotte Harbor. For more information, call Don Royston at 941-626-4452.Email: dsutphin@sun-herald.comSun Newspapers hosts vintage cars, open house for annual eventBy DANIEL SUTPHINSTAFF WRITER SUN FILE PHOTO BY GARY ROBERTSA stellar lineup of cars „ including a red 1940 Studebaker, blue 1963 Ford Falcon and more „ highlighted the Sun Newspapers 9th Annual Welcome Back! Collector Car Show & Open House in 2015. The 11th annual event is this weekend. Al Leyndecker of the Veteran Motor Car Club of America-Southwest Florida Region owns this 1932 Chrysler Convertible Coupe. is Veterans Day, were proud to support those who served by making a $40,000 donation to Southeastern Guide Dogs. An important part of the organizations mission is to partner veterans with highly trained dogs who can help restore mobility, independence, and condence. We encourage you to get involved with this amazing organization. Please visit guidedogs.org thank you for your service.Weadno=50521315

PAGE 3

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 3 Copyright Bill Smith, Inc. 2017. All rights reserved. *See store for details. Finance offers available to approved applicants on retail sales only. Minimum or equal payments required. Price Match Guarantee does not apply to internet quotes, companies in bankruptcy, outlet stores, warehouse-type reduced service companies, early-bird specials, limited time offers or limited quantity items. If you find an identical model in a carton from a local stocking dealer we will refund the difference. Factory rebates elegible on applicable models only. No dealers. Closeout specials in limited quantities. All models not at all locations. Prices valid through 11/9/17. Manufacturer rebates valid through date of Ad. See store for additional details. Family Owned & Operated since 1954 130st Place Readers Choice Awards Lowest Price Guaranteed 12-Month No-Interest Financing Largest Brand Selection Company Owned Service Center est. 1954 Expert Advice. Always the Best PriceBILL SMITH SERVICE CENTER Toll-free 800.226.1127 Lee 239.334.1121 APPLIANCE PARTS Toll-free 888.229.3862 Celebrating 63 Years of serving Southwest Florida! Founders Bill & Mary Alice Smith 27Ž 4.5 cu.ft. Front Load Washer Steam MATCHING DRYER Steam27Ž 7.4 cu.ft. Electric Dryer SALE! $499 DRYER DV45K7600EW 27.6 cu.ft. French Door Refrigerator Quiet 48 dBAH 683/8Ž x W 353/4Ž x D 327/8Ž LFX28968ST LRE3083ST LDF5545ST Save $1,787! H 697/8 x W 353/4Ž x D 361/4ŽH 70 x W 353/4Ž x D 31Ž27.7 cu.ft. French Door Refrigerator 22.6 cu.ft. French Door Refrigerator 25.4 cu.ft. Side by Side Refrigerator27Ž 4.5 cu.ft. Top Load Washer 27Ž 7.4 cu.ft. Electric Dryer H 691/2 x W 353/4Ž x D 321/4Ž Convection SALE! $2,199 PYE22KSKSS SALE! $1,899 RF24FSEDBSR SALE! $999 RS25J500DSG H 6915/16Ž x W 353/4Ž x D 363/16Ž36Ž 25 cu.ft. Side by Side Refrigerator 27Ž 3.8 cu. ft. Top Load Washer 27Ž 6.2 cu. ft. Capacity Electric Dryer SALE! $359 WASHER GTW330ASKWW SALE! $359 DRYER GTX33EASKWW MATCHING DRYERH 697/8Ž x W 353/4Ž x D 351/4Ž 2.1 cu.ft. 1,050w over-range microwave 27.7 cu.ft. Bottom Mount RefrigeratorPFE28KSKSS PVM9005SJSSDishwasher with hidden controls ConvectionPDT845SSJSS PB911SJSS 30Ž Self-Cleaning Slide-In range 24Ž Built-In Dishwasher2.0 cu.ft. 1,000w over-range microwave H 683/4Ž x W 355/8Ž x D 34Ž ConvectionKRFF507ESS KSEG700ESS KDTM354ESS KMHS120ESS26.8 cu.ft. French Door Refrigerator save $2,554!MATCHING DRYER Convertible Drawer SALE! $999 GSS25GSHSS 941.624.55551700 Tamiami Trail, Port CharlotteMonday-Saturday 9:30am-6pm, Sun 11am-6pm Look for the big Port Charlotte Murdock PlazaJust North of Cochran Blvd. Customer Service! Outstanding Set up & Installation! Professional Guarantee! Low Price Service Center Company Owned H 683/5Ž x W 353/4Ž x D 361/2Ž 36Ž 25 cu.ft. Side by Side RefrigeratorRS25J500DSR Quiet 44 dBADW80K7050US 30Ž Freestanding RangeNE59J7630SS 1.8 cu.ft. 1,000w over-range microwaveME18H704SFS Save $2,120!Convection Deep Fill Deep Rinse Black Stainless SALE! DRYER DLEX4370W$749 Steam ActiveWash Pre-Treat Built-in Sink Purchase or more kitchen appliances & get contractor discounts! SALE! $379 GDF520PGJWW Full Console Dishwasher 4 Wash Cycles, 16 Place Setting, Adjustable Upper Rack, Sanitize Steam Pre-Wash Full Console Dishwasher Digital Leakage Sensor, Hidden Heating Element, Hard Food Disposer 24Ž Full Console Dishwasher True Convection30Ž Freestanding Electric RangeEasyClean, SmoothTouch’ Controls SALE! $699 LRE3193ST SALE! $499 JB645DKWW 30Ž Freestanding Range 5.3 cu.ft. Conventional Oven SALE! $549 NE59M4320SS30Ž Freestanding Electric Range 3 Preset Options, Warming CenterConvection SALE! $499 WHITE SHE3AR72UC SALE! $599 STAINLESS SH3AR75UC 2.0 cu.ft. Over-the-Range Microwave OvenLMV2031ST 130Voted Best Place to Buy!Readers Choice Awards!1st Place Top Controls SALE! $499 WASHER WA45K7600AW SALE! $399 DW80J3020US Steam Self-Clean 5 Smoothtop ElementsSave $2,144! 49ŽLED43ŽLED 1080p Smart LED HDTV Netflix, Amazon, Hulu PLUS, VUDU, YouTube, SMARTTV Pair Sales Only SALE! SALE!SALE! SALE! 55Ž $69950Ž $54943Ž $59975Ž $1,999 UN55MU6300F UN50MU6300F UN43MU6300F UN75MU6300F 55ŽLED75ŽLED50ŽLED43ŽLED 4k Ultra HD We Service What We Sell! SALE! 49Ž $44943Ž $329 49LJ5500 43LJ5500 REBATEMSRP: $6,849SALE$4,295AFTER $400 SALE! $749 WASHER WM4370HWA REBATEMSRP: $4,849SALE$3,062AFTER $200 Family Owned & Operated est. 1954 Holiday Sale! Get 12 or 18 Months Deferred Interest! See store for details. Subject to credit approval. Limit one Visa prepaid card per account and per household Mail-in or online offer. REBATESALE$3,855AFTER $510 MSRP: $5,999 Going on NOW!Black Friday Appliance Pricing! REBATEMSRP: $4,298SALE$2,178AFTER $150 adno=50525594

PAGE 4

Our Town Page 4 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 for students kindergarten through 12th grades. The other is a resort-like assisted living facility.ŽBucking the trendAcross the country, statistics show that membership in fraternal and civic organizations has been declining for decades, mainly since their heyday in the 1950s. The national decline for the Elks started in 1980, and membership dropped from 1.64 million to 802,592 in 2012, according to a story in the Washington Times. But in Florida, where retirees have time on their hands, or sometimes recent transplants, are looking for an inexpensive, fun place to eat, drink and socialize, a fraternal lodge may just be the place. Andrade links the success of his lodge directly to membership growth, and the increasing number of Moose to the new, upgraded facilities and the quality food and entertainment they provide. Our focus for building membership was to clean up and not present a look and feel of cheap meals anymore,Ž he said. We hired chefs who can cook a good meal. Now we are able to offer a lunch and bar menu and then a dinner menu. We have jumbo lobster rolls, snow crab platters, pizza, shrimp Mozambique, three different brands of house wine, steak and lobster, surf-and-turf „ dinners that people really like to come here to eat. We have an inexpensive bar menu with is also popular and very good to eat.Ž As part of reviving the lodge, members raised funds to build a tiki bar outside the building, facing the sidewalk along West Dearborn Street. Tiki torches are lit each night as a band or solo act plays to a crowd that arrives before 6 p.m. and sticks around. It proved a big hit and has become a focal point of the revived downtown business district. Inside the lodge, members play bingo on Mondays, trivia on Thursdays, Moose races on Sunday. All the while, the club is giving back to the community. Money from the 50/50 drawing at Thursday night trivia goes to a new program which helps fund veterans causes. (On Veterans Day, all veterans are invited to the club for a $5 prime rib dinner.) This week, the lodge is celebrating completion of another renovation, its main dining room. This year, when Santa visits children and grandchildren of Moose members, the lodge will have a completely updated look. Weve had to do renovations in phases,Ž Andrade said. We are excited to show off the lodge.Ž On Thanksgiving, lodge members are sponsoring 12 families from Vineland and Englewood elementary schools who wouldnt otherwise be able to celebrate the day with a hot meal.Elks growing tooLess than a mile from the Moose is the BPO Elks Lodge 2378 in Englewood, where its members are not to be outdone. They are also planning on buying and cooking Thanksgiving dinner for 40 families from Myakka River and Englewood elementary schools. We then adopt those same families for a Christmas party,Ž explained Estelle Dichazi, exalted ruler. We have a clown, face-painting and balloons. Our members buy gifts and wrap them. Then Santa and his wife come to distribute the gifts. Its great for the families.Ž Because membership is holding steady at about 1,400, Dichazi said, its helped produce thousands in fundraising to give back to the community including $30,000 in scholarships to Lemon Bay High School students. The Englewood club and its Rotonda West counterpart sent more than 100 children to summer camp for free. With a steady membership, we have been able to increase our activities signi“cantly,Ž Dichazi said. We recently held a hoop shoot basketball competition for 22 youngsters which is a big increase for us. On Friday, we are inviting veterans to come to the post for lunch at noon.Ž The Elks also has the bene“t of a large indoor area for dining and dancing. Its often rented out by various clubs and businesses for banquets and dinners. The club itself is gearing up for an entertainment season that helps boost its bottom line, as well as its membership. This seasons lineup includes bands performing tributes to the Eagles, Journey, Glen Campbell, George Strait, the Beach Boys and more. Each performance brings 350 or more people to the lodge. People really love these shows,Ž said longtime member Vito Bisceglia. They have a Las Vegas quality to them. They have been a success and helped raise money for the lodge.ŽPunta Gorda successWhile Englewood lodges are prospering in membership, activities and donations, the Punta Gorda Elks Lodge is ranked the second-highest in membership in the United States. One of the reasons we have 4,300 members with 70 pending for this month is because we are a very active lodge and always have something going on seven days a week,Ž said of“ce manager Jenny Austin. She is one of 30 employees at the lodge which also has cabin rentals and a restaurant. The Elks is at a beautiful location on the Peace River. Theres a tiki hut area. When people rent cabins, they can eat here. Theres entertainment, they dont have to go anywhere else.Ž Like the other clubs, the Punta Gorda Elks are turning their success into a windfall for those who need help. The lodge is also raising money to give $4,300 in Walmart and Publix gift cards to needy families who register through St. Vincent de Paul. Another focus is on veterans. This week the lodge sponsored seven veterans to go to the Heroes Parade in Washington, D.C. We had a big country western dance to raise money to help get the veterans there,Ž she said. Everything is paid for them. Two are from the Korean Service members, two from Korean War, and the rest are Vietnam veterans. They will receive a certi“cate of appreciation after the parade. It should be a special time for the veterans. We really enjoy helping make it happen.ŽEmail: eallen@sun-herald.com BENEFITSFROM PAGE 1 ENGLEWOOD MOOSE 2016/17 DONATIONSSt. Davids Food Bank $500 Englewood Aquatic Club $2,681 Englewood Elementary (playground) $500 LB Sunrise Rotary (hole sponsor) $100 LB Sunrise Rotary (fireworks fund) $100 Moose Charities (endowment) $79 Kaitlyn Miles Youth Awareness scholarship $1,000 Patrick Ewing Youth Awareness scholarship $2,000 Suncoast Humane Society $40 LBHS Girls Soccer $750 Moose Charities (endowment) $184 Englewood Pop Warner football/cheer $5,250 LOOM-FBMA Golf $75 Englewood Sailing Association $250 Lemon Bay Band Boosters $250 Moose Charities (president project) $1,000 Moose Charities (Mooseheart) $5,000 LB Sunrise Rotary (fireworks fund) $600 Moose Charities (endowment) $117 Moose Charities (Moosehaven) $500 F.A.M.E. $2,500 Moose Charities (Mooseheart) $500 Florida Sheriffs Youth Ranch $500 Moose Charities (endowment) $70 Johnnys Dream $250 Englewood Elementary (keyboard program) $1,200 Moose Charities (Mooseheart) $2,500 Moosehaven (Trick or Treat) $100 Folds of Honor $100 Moose Charities (endowment) $265 Lemon Bay High School $1,000 Special Olympics $100 Project Phoenix (Halloween party) $250 Ainger Middle School (computer typing) $589 American Legion Post 113 (hole sponsor) $100 Moose Charities (endowment) $1,410 Halloween Safe Walk (candy) $611.61 Moose Charities (endowment) $2,310 St. Davids Food Bank $405 Rotonda VFW (Veterans Village) $500 Moose Charities (endowment) $3,228 Moose Charities (endowment) $2,798 St. Davids Food Bank $1,000 Moose Charities (MH booster) $300 Florida Sheriffs Association (membership) $50 Vineland Elementary School (computers) $1,945 LBHS Project Graduation $300 New Paradigm-Catholic Charities $500 Moose International (Tommy Moose) $1,261.11 Moose Charities (Moosehaven) $100 Moose Charities (endowment) $2.436 Moose Charities (Moosehaven) $1,000 Florida Sheriffs Youth Ranch $1,000 Moose Cocoa Beach (donation) $500 Englewood United Methodist (Easter egg hunt) $300 Moose Charities (Rocker fundrasiser) $257 Salvation Army (Soup & Shelter) $100 Highlands County Moose (donation) $1,000 St. Davids Food Bank $1,000 Moose Charities (endowment) $882 Family Promise $600 Moose Charities (Mooseheart) $3,000 Moose Charities (Mooseheart) $3,000 Moose Charities (Mooseheart) $625 LBHS Theater $100 Ainger Middle School Brain Pop $396 Englewood Animal Rescue Sanctuary $50 Sarasota Co Schools (Keyboard) $1,200 F.A.M.E. $500 Ainger Middle School (USA prep testing) $750 St. Davids Food Bank $200 LB Touchdown Club (football helmets) $1,825 LBHS Girls Golf (hole sponsor) $200 Moose Charities (Cradle fundraiser) $188 Moose Charities (Centennial project) $200 Englewood Boys & Girls Club $2,400 Moose Charities (Special Olympics) $500 Moose Charities (Safe Surfin) $500 Moose Charities (Centennial project) $125 Moose Charities (Moosehaven) $500 Moose Charities (Mooseheart) $500 Florida Sheriffs Youth Ranch $500 LB Baseball Boosters (equipment) $987 LB Wrestling Club (camp/equipment) $500 Total giving for 2016/17 Lodge 1933 fiscal year = $76,303.94Rotonda Elks help in the wake of IrmaBy STEVE REILLYSTAFF WRITER SUN PHOTO BY CHRIS PORTERBill Lavirha, second from left, and Millie Sowers, front, meet with Rotonda Elks Lodge 2710 members Tony Ponn, Joe Perry and Je Smith to accept a $12,000 donation to the organization. The money was part of a $50,000 donation from the Donald G. Currie Foundation to help people impacted by Hurricane Irma in September. ROTONDA „ Donald and Carol Curie trusted Rotonda Elks Lodge 2710 to help those affected by Hurricane Irma. The couples private Donald G. Currie Foundation donated $50,000 to be distributed to those nonpro“ts and individuals affected by the hurricane. They stood for what the Elks believe,Ž said Bob Humphreys, past exalted ruler of the lodge. Elks care, Elks share.Ž Three years ago, Humphreys initiated Donald Curie into the lodge. Mid-October, Carol told Humphreys she and her husband had $50,000 they wanted to donate to the lodge for hurricane victims. My jaw dropped,Ž Humphreys recalled. The Curies recently moved to Washington state and could not be reached for comment. Humphreys, however, said the couple trusted the Elks to give to those in need. The Curies made similar donations to various local nonpro“ts for 11 years. They believed in giving back to the community,Ž Humphreys said. The couples only request of the Elks was to be assured all the money went to those who were in need. The Elks board selected the potential benefactors and the lodges membership „ which includes about 1,000 members, according to its website „ voted on where the money should go. The lodges selections included: € $12,000 to Englewood Meals on Wheels, since it closed for a week due to the weeklong disrpution of electrical power and loss of frozen and refrigerated food after the hurricane and was in need of emergency donations. € $12,000 to the Harry Chapin Food Bank, since it distributed 1.85 million pounds of food, water and ice to hurricane victims. € $10,000 to the Salvation Army for deploying 32 mobile kitchen canteens and providing meals to victims and “rst responders. € $1,500 to the Gulf Coast Humane Society for caring for stray dogs and pets needing care after the hurricane. € $5,000 to the Guadalupe Social Services in Immokalee for opening its facilities to hurricane victims left homeless and for offering those victims subsistence relief to families. € $1,000 to two Rotonda Elks members who sustained damages from Irma but were without insurance and other funding to make repairs. The Elks have $8,500 remaining that has yet to be allocated, Humphreys said Monday. For more information, visit www.rotondaelks.org or call 941-697-2710.Email: reilly@sun-herald.com SUN PHOTOS BY ELAINE ALLEN-EMRICHRandy Stephan is one of several entertainers who performs at the Englewood Elks Lodge. There is usually a one-man bad outside and twoor threepiece band inside to entertain members and guests. Our focus for building membership was to clean up and not present a look and feel of cheap meals anymore. We hired chefs who can cook a good meal.„ Jay Andrade, Administrator of Englewood Moose Lodge 1933 Ž Ž Bar bingo is just one of many activities at the Englewood Elks Lodge. Money raised from events at the lodge is donated to scholarships, summer camp programs, veterans and childrens organizations. Jay Andrade, administrator of the Englewood Elks, stands near a lengthy list of places the members donated to this year totaling more than $70,000.FROM PAGE ONE

PAGE 5

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 5 CHARLOTTE Ethel Euphemia BerryEthel Euphemia Berry, 101, passed away peacefully on Friday, Nov. 3, 2017, at the Village Place Health and Rehabilitation Center in Port Charlotte, Florida. She is survived by her beloved sister, Vidalyn Brown; her son, Barrington L. (Greta) Strauchn I; grandchildren, Desideria S. (James) Green, Euphemia S. (Ameyer) Adams, Dorothea (aka Biti) Strauchn, and Barrington L. (Bonita) Strauchn II; a host of great-, great-great and and great-greatgreat-grandchildren; and nieces and nephews. Funeral services will be of“ciated by Pastor Lucas at Punta Gorda SDA Church, 1655 Taylor St., Punta Gorda, Florida 33950, this Sunday, Nov. 12, 2017. Viewing will take place from 10 a.m. to noon, with the service starting at noon. Repass will immediately follow at the church. In lieu of ”owers, donations will be graciously received by the family. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. To leave an online condolence, please visit www. charlottememorial.com.Christopher Anthony BlairChristopher Anthony Blair, 42, entered into heaven on Saturday, Nov. 4, 2017, in Punta Gorda, Florida. He was born on May 20, 1975, in Richmond, Indiana. He is survived by parents Stanford and LuCelia (Stanton) Blair (Crickette); brother Jack Gladd (Christy); sisters Elizabeth Hicks (Michael) and Elizabeth Richmond (Terry); paternal grandmother Marilyn Leehuimus and husband Richard; great-aunt Janet Van Sant; nephews Brent and Tyler Gladd, Talon and Logan Wintermeyer, Michael J. Hicks and Decoteau Richmond; nieces Samantha Gladd, Sophie, Mettailsse and Anjeannette Wintermeyer and Paige and Elise Richmond; numerous cousins; and countless friends. Chris was preceded in death by paternal grandfather Hiram Blair; maternal grandparents Ret. Lt. Col. William and Sylvia Stanton; and uncles Lewis and Donald Blair and Brian Stanton. A Celebration of Life will be held at Harbor Heights Park Pavilion from 1 p.m. to 4 p.m. on Sunday, Nov. 12, 2017. In lieu of ”owers, the family requests memorial contributions to Buddies Thru Bullies INC (in care of Janet Van Sant) or your local animal shelter or rescue.Larry W. BushLarry W. Bush, 72, of Port Charlotte, Florida, passed away Monday, Nov. 6, 2017, in Port Charlotte. Larry was born on July 15, 1945, in Mount Holly, New Jersey, to Walter and Edna Bush. Larry was a man who enjoyed life to the fullest. He loved to travel and spend time with his family and friends. He will forever be missed by all who loved and knew him. He is survived by his loving wife of 37 years, Charlotte; son, Robert (Laura) Bush of Pennsauken Township, New Jersey; stepson, David Smith of Beaufort, South Carolina; sister, Joann (Emerson) Hauer of Bloomsburg, Pennsylvania; and four grandchildren. Interment will be held at a later date by the family in New Jersey. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel.Robert David DurranceRobert David Durrance, 89, passed away Sunday, Nov. 5, 2017, at the Douglas T. Jacobson Veterans Home in Port Charlotte, Florida. Robert was born March 17, 1928, in Fort Ogden, Florida, to Henderson and Mandy Durrance. He was a loving husband, father, brother and Pabee and also a friend to many. He will be greatly missed! He is survived by his “ve children, Ronald D. (Dianna) Durrance of Phoenix, Arizona, Steven H. (Frances) Durrance of Mobile, Alabama, Robert K. Durrance of Punta Gorda, Florida, Jess W. (Bonnie) Durrance of Greenly, Colorado, and Kara Lynn (Buddy) Whidden of Arcadia, Florida; an outlaw daughter, Judy Simes of Port Charlotte; 12 grandchildren, Steve (Renee) Durrance, Chris Durrance, Jody Whidden, Kary Durrance, Jessica (Josh) Cox, JW (Marie) Durrance, Shauna Durrance, Lil David Durrance, Robbie Durrance, Amy Durrance, Tiffany Durrance and Renitta Broomall Durance; brothers, Joseph Durrance of Arcadia and Sammy Henry of Bradenton, Florida; sister, Marion Young of Bradenton, Florida; and many greatgrandchildren. Robert was preceded in death by his loving wife of 54 years, Rose Jane Davis. A viewing will take place from 1 p.m. to 2 p.m. with a service starting at 2 p.m. on Saturday, Nov. 11, 2017, at Charlotte Memorial Funeral Home, 9400 Indian Springs Cemetery Road, Punta Gorda, FL 33950. Burial will be private on a separate date. To leave an online condolence, please visit www. charlottememorial.com.Evie Marie EnglishEvie Marie English, 81, of Port Charlotte, Florida, passed away Friday, Nov. 3, 2017. She was born on March 6, 1936, to Paul and Ara Dennison of Louisville, Kentucky. She moved from Louisville to Port Charlotte in 1989. Evie was a proud entrepreneur her whole life. She generously cared for those at end of life, bestowing dignity in their last days. She was blessed by and blessed others with her passion for music and was sustained by her faith in the Lord and eternity with Him. Evie is survived by her husband, Douglas English; daughters, Tina (Steve) Mitchell, Alita Ryan and Heather (Todd) Lally; son, Eric (Suzanne) Morrison; seven grandchildren; “ve great-grandchildren; brother, William (Betty) Dennison; sister-in-law, Jill Dennison; niece; and four nephews. She was preceded in death by her parents; and brother, Kenneth Dennison. The family will receive friends from 5 p.m. until 8 p.m. on Monday, Nov. 13, 2017, at Charlotte Memorial Funeral Home, 9400 Indian Spring Cemetery Road, Punta Gorda, FL 33950. The Funeral Service will be at 11 a.m. on Tuesday, Nov. 14, 2017, at the funeral home. Entombment will immediately follow down the road at Royal Palm Memorial Gardens, 27200 Jones Loop Road, Punta Gorda, FL 33982. Friends are invited to join the family for a reception following the cemetery at Charlotte Memorial Funeral Home. To leave an online condolence, please visit www. charlottememorial.com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Kaleb L. GardnerKaleb L. Gardner, our 9-year-old angel, left this Earth on Tuesday, Nov. 7, 2017, after a long illness at All Childrens Hospital. He was born Aug. 13, 2008, in Port Charlotte, Florida. Kaleb loved watching lights, cookie monster, Mickey Mouse, Spongebob Square Pants and listening to music, especially Disney. He enjoyed cuddling with his favorite buddy, Gage, the dog. Kaleb will be greatly missed and is survived by his dad, Anthony Gardner; mama, Kasey Cooper; second mommy, Danielle Sanders; little brother, Kaiden Gardner; maternal grandmother, Ricki Markle; paternal grandparents, Kyle and Mary Ann Ellis; grandparents, John Klein and Robin Broskey; multigreat-grandparents; aunts; uncles; cousins; and his amazing nursing staff. He was preceded in death by his maternal grandfather, papa John Markle. See Larry Taylor Funeral website for service information. Casual dress is encouraged. Memorial donations may be made to Ronald McDonald House in memory of Kaleb. To express condolences to the family, please visit www.Ltaylorfuneral. com and sign the online guestbook. Arrangements are by Larry Taylor Funeral and Cremation Services.Alan Lee Le Beau Jr.Alan Lee Le Beau Jr., 39, of Port Charlotte, Florida, passed away unexpectedly on Saturday, Nov. 4, 2017. Alan was born on Dec. 12, 1977, in Fort Myers, Florida, to Alan Lee Le Beau Sr. and Deborah (nee Baillie) Crouch. He was a graduate of Port Charlotte High School. Alan enjoyed working as an auto technician and volunteering at the Military Memorabilia Museum. Alan loved motorcycles, his gun collection and singing. In the short time J.R. was on this Earth, he loved and was loved by many. His free spirit and zest for life made you want to be around him as his smile and laugh were infectious. There is no doubt he had love for his country; he was a true patriot. He will be missed dearly. He is survived by his father, Alan L. (Joan) Le Beau Sr.; mother, Debbi (Russ) Crouch; sister, Sandra L. (Kevin) Cheek; stepsister, Alyssa Bertinelli; stepbrother, Eddie Bertinelli; daughters, Holly, Kayde and Julianna Le Beau; uncle, Larry Le Beau; aunts, Pat Le Beau and Kathy L. (Don) Massey; niece, Meagan Terry; and several cousins. A Celebration of Alans Life will be held at 11 a.m. Saturday, Nov. 11, 2017, at Gilchrist Park, 400 W. Retta Esplanade, Punta Gorda, FL 33950. To leave an online condolence, please visit www. charlottememorial.com. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory.Monica Lynn MolitorMonica Lynn Molitor, 61, of Port Charlotte, Florida, died Tuesday, Nov. 7, 2017, at home. Monica was born March 1, 1956, in LaGrange, Georgia, to Roy M. and Mary F. (Helms) Bates. On June 21, 1980, she married her husband, James, in a hot-air balloon ceremony in Oswego, Illinois. They moved to Port Charlotte 20 years ago from Chicago, Illinois. Monica is survived by her loving family, her husband, James N. Molitor Jr.; daughter, Heather Molitor Skowronski; two sons, James N. Molitor III and Christopher R. Molitor; two brothers, Richard (Judy) Helms and Philip Helms; three sisters, Barbara Ann (Jimmy) Brewer, Sabrina Skinner and Brenda Moore; two sisters-in-law, Linda and Lisa Molitor; brotherin-law, Jeremy Molitor; mother-in-law, Joann M. Molitor; cousins, Beth (Darrell) Hart and Rebecca Baucom, Peter (Kathy) Molitor, Greg (Lynn) Molitor and Ron Molitor, Dorothy (Jim) Connell; nieces, Joann Johnson, Kristin Cordova, Britannie Franklin, Theresa Helms, Debbie Helms and Tracy Helms; two granddaughters, Zoe Eva and Venus Jene Skowronski; grandsons, Preston Molitor and Zane Skowronski; aunts Diane and Carol Molitor, Norma Zollars and Pam Anderson; uncles Don and Tom Molitor; several great-nephews and great-nieces; and best friends, Tina Gerhart and Loretta Jackson. She was preceded in death by her parents. Visitation will be held from 9:30 a.m. until 10:30 a.m. Saturday, Nov. 11, 2017, at Roberson Funeral Home, Port Charlotte Chapel. Graveside services and interment will follow on Saturday 11 a.m. at Restlawn Memorial Gardens, Port Charlotte. Friends may visit online at www.robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home, Port Charlotte Chapel.ENGLEWOOD May Ellen BowdlerMay Ellen Bowdler, 92, passed on Tuesday, Nov. 7, 2017. She was the daughter of Harold and Ruth Betzold of Brainerd, Minnesota. May and her husband, Frank Bowdler, operated their 600-acre fruit farm, Willow Lake Orchards, in Ashtabula, Ohio, for 20 years before retiring to Englewood in 1970. For the next 30 years they traveled by motor home part of each year, visiting all the states and provinces of Canada. Colorado and Utah were her favorites because of the jeep trails in the beautiful high mountains. After her husband of 57 years died in 2000, she remained in Englewood. She enjoyed her view of Lemon Bay from her home on Bay Street, reading, playing cards and daily walks on Englewood Beach „ always with an eye out for shark teeth. She is survived by her two children, Nancy L. Parry of Quakertown, Pennsylvania, and Englewood, and David F. Bowdler of Fort Myers, Florida; three grandchildren; and “ve great-grandchildren. Also surviving are two brothers, Nicholas Betzold of Wilmette, Illinois, and Philip Betzold of Naples, Florida; and sister, Beverly Martony of Santa Barbara, California. May was preceded in death by her husband, Frank; one granddaughter; one great-grandson; and one brother. Service will be private at Gulf Pines. Arrangements are by Lemon Bay Funeral Home.Charles Diez Jr.Charles CharlieŽ Diez Jr., 87, of Englewood, Florida, passed away Sunday, Nov. 5, 2017, at his home in Englewood. Charlie was born on Aug. 3, 1930, in Tampa, Florida. He graduated from Hillsborough High School in 1948. Upon graduation from Spring Hill College in Mobile, Alabama, in 1952, he was commissioned as a Second Lieutenant in the United States Army, and shortly thereafter married Mary Ellen Felis of Mobile. In 1953, Charlie was deployed to South Korea, returning home in 1954. Through the 1950s, Charlie and Mary Ellen owned dairy farms in Hillsborough and Pasco counties, and the Golden Triangle Dragstrip in Oldsmar, until his enrollment in the Stetson University School of Law, from which he graduated in 1961. From 1961 until 1964, Charlie was employed as an estate tax agent with the Internal Revenue Service in Birmingham, Alabama. In 1964, Charlie and Mary Ellen moved to Englewood, where he became an associate with the law “rm of Wood, Scheb, Whitesell and Drymon. In 1967, Charlie became a partner with the “rm of Robertson, Robertson, Walker & Diez. In 1968, he was appointed as the municipal judge for the City of North Port, Florida, where he served while still maintaining his private law practice. In 1971, he opened his own practice, which eventually became Diez and Floyd, P.A. in 1998, where he practiced until his retirement in 2015. Charlie was active in the community, having been a charter member of the Englewood Elks and Rotary, and president of the South County Bar Association. He took great delight in providing pro bono legal services to countless individuals, as well as to numerous charitable and nonpro“t local organizations over the 51 years he practiced law in Englewood. He was an avid “sherman, woodworker, gardener and pilot, and was an excellent golfer. Above all, he found his greatest enjoyment in spending time with his family and his beloved pets. He is survived by his wife of 65 years, Mary Ellen; his sons, Nick (Susan) of Myrtle Beach, South Carolina, and Michael (Donna) of Englewood; his daughters, Patricia (David) Reaves of Venice, Florida, and Mary Ann (Chuck) Floyd of Englewood; “ve grandchildren; four great-grandchildren; a brother, Richard (Cecille) of Kissimmee, Florida; a sister, Rosemary Green of Lutz; and “ve nieces. He was preceded in death by his infant son, Phillip. Visitation will be held from 2 p.m. until 5 p.m. on Saturday, Nov. 11, 2017, at the Lemon Bay Funeral Home in Englewood. A Mass will be held at St. Raphaels Catholic Church in Englewood at 10 a.m., on Tuesday, Nov. 14, 2017, with burial to follow at Gulf Pines Memorial Park. Should you wish to honor Charlies memory in a manner other than ”owers, please donate to the Suncoast Humane Society at www.humane. org or the Englewood Community Care Clinic at www.englewoodclinic. org. You may express your condolences to the family at lemonbayfh.com. Arrangements are by Lemon Bay Funeral Home and Cremation Services.NORTH PORT Marlene D. KookerMarlene D. Kooker, 81, of North Port, Florida, departed this Earth to join her Savior in heaven on Sunday, Nov. 5, 2017. Marlene was born July 10, 1936, in Lansdale, Pennsylvania, to Edwin B. Forrest and Evelyn M. Forrest (Funk). She retired from the U.S. Gauge of Ametek in June 1997. In 2000, Marlene moved with her husband of 59 years, Paul S. Kooker, to North Port. She will be remembered and greatly missed for her positive outlook on life, as an animal lover, a wonderful wife, mother, grandmother and sister. She was a dedicated church member of Emmanuel Lutheran Church and continued her membership to St. Pauls Lutheran Church in Telford, Pennsylvania. She is survived by her husband Paul S. Kooker; daughter, Karrie (Justin) Sarisky; grandchildren, Jansen and Landen Sarisky; identical twin sister, Marilyn Fretz; brother, Edwin (Deb) Forrest; and sisters, Carol (John) Fasick and Sherylee Forrest. Please make memorial donations to Barb, 941-697-2825 at Rescued Hearts animal rescue of Port Charlotte. Services will be held at 11 a.m. on Friday, Nov. 10, 2017, at Emmanuel Lutheran Church, Village of the Isle, 790 S. Tamiami Trail, Venice, Florida.DESOTOThere were no deaths reported in DeSoto Wednesday. OBITUARIES Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. LOCAL/REGIONAL NEWS

PAGE 6

Our Town Page 6 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 FROM PAGE ONEbe resolved, she said. We “red them,Ž Ann said. So many mistakes, so much time, so many unpaid subcontractors.Ž They hired back the subcontractors to “nish the job and, within a month, the house was move-in ready „ after the Hatchards shelled out a total amount exceeding the original $337,000 construction contract. When contacted, Casas del Sol executives acknowledged mistakes were made with the Hatchards home, resulting in long delays. Were not 100 percent free of fault. There have been massive delays,Ž said Jerry Garza, vice president. A six-month delay in permitting and numerous changes requested by the buyer added to the holdup, he said. But in the end, the Hatchards got a great home for a great price, he said, with Casas del Sol eating most of the additional costs. He got a steal. Its a gorgeous home,Ž Jerry said. Thats what hurts. He knows we were working for free.Ž President Luis Garza said some homebuyers take advantage of the adage „ The customer is always rightŽ „ citing one buyer who requested 22 change orders as the home was being built. Im a little nicer than I should be. We build custom homes and people make change orders,Ž said Luis, 33. Im not saying were perfect. Our project managers arent always on point, but thats with any home builder.Ž The Hatchards are not the only ones who faced delays. Tom Hunt spent four months in a hotel, plus had storage expenses, while his Boundary Boulevard home was “nished. Again, Casas del Sol picked up the tab. He too had multiple construction issues, such as installing the wrong substrate on his roof, needing to redo a section of the cement foundation, and having to tear out and replace the heated tiles in the master bath, the entire pool cage and most of his interior walls „ all attributed to subcontractor errors. But another factor, said Hunt, who built homes in Wisconsin before retiring, was a lack of technical expertise on staff at Casas del Sol. There shouldnt have been a problem in the “rst place,Ž Hunt said. But they “xed everything.Ž Erin Mullen-Travis, county licensing and code enforcement manager, reported that Casas del Sol were issued nine violations for expired building permits from 2016. The home builder has since renewed these permits, but in the interim, four more violations have surfaced. These permits, which are good for six months, typically expire because contractors lose track of required inspections, she said. If theyre losing track of single-family inspections, then you have to be a little concerned,Ž MullenTravis said. Actually, Im a lot concerned.Ž Bill Lorenzen is a satis“ed customer who was suggested by the home builder to be interviewed for this story to talk about his experience. A civil engineer in St. Johns, Newfoundland, he moved into his home in January 2016, but not before his own two-week hotel stay, compliments of Casas del Sol. Work was supposed to start on Lorenzens home in March 2016, but didnt get started until May due to permitting issues, he said. Other stumbling blocks were of his own making, including change orders for amenities such as the pools waterfall and Jacuzzi, a barrel-tile roof, and a wet bar with granite countertop. There are delays in every line of business. You have to go in there with your eyes open,Ž he said. Obviously, if you want upgrades, you have to wait a little longer. There is no Plain Jane stuff from them. Its quite a nice home and very well built. Im glad I did what I did.ŽSubcontractors play waiting game tooBut not only move-in dates have been deferred. Subcontractors who have worked with Casas del Sol said they dont receive prompt payment. For a small business like Perez Trucking and Sod, waiting four or “ve months can put his Arcadia-based company, and its 17 employees, in a “nancial bind. We need the money to keep buying sod every week,Ž owner Manny Perez said. They wont pay on time.Ž Perez said he has taken jobs for Casas del Sol since 2013, but recently the situation has worsened. Not only is payment a problem, but sometimes they have to return to the job site to rip up the sod already laid down due to other work not being done beforehand. This is another criticism offered by subcontractors. Dan Boule, who runs a landscaping company in Port Charlotte, said jobs have to be redone weeks later because sewers or septics were not installed, wasting everyones time and money. He no longer accepts jobs from the home builder. Ive been in business 41 years and Ive never seen anything like it. Every single contractor that I know who has ever dealt with Casas del Sol has been upset, without exception,Ž Boule said. Its a poorly run company. You have to wait months to get paid. The list is pretty big with people who are dissatis“ed.Ž Artistic Edge Granite of North Port also is owed money, but sales manager Randy Lawrence said the home builder is doing its best. It sounds like theyre having “nancial issues,Ž he said. Theyre trying to get their house in order.Ž Bill Spencer is a former employee of Casas del Sol and said the family business started out with the best of intentions. But they fell victim to their own success. They grew to a point that they didnt know what they were getting into. Over a few years, it has gotten worse, and stayed constant,Ž Spencer said. Youre talking about customers life savings.ŽCasas del Sol historyLuis and Jerry Garza grew up in the building trade, putting up drywall on home sites with their father. They would both go on to graduate from college and start up Casas del Sol in 2011. At “rst, they built around 10 homes a year, learning about the business and to avoid bad practices, like letting homebuyers move in before closing. Then our business exploded,Ž said Jerry, 30. Suddenly, they were building up to 50 homes a year, with 40 employees. But business has cooled a bit, and Casas del Sol is down to a dozen employees with an active inventory of about 30 homes. We have a lot of jobs were trying to wrap up,Ž said Luis. A local labor shortage in the construction industry isnt helping matters. With the lack of skilled workers fueling higher labor costs, home builders have to reach deeper into their pockets. To maintain their competitive advantage in pricing, the Garzas must rely on the same crews who have worked for them in the past, accepting less pay for steady work. These subs know us and like us,Ž Luis said. I cant afford to pay the new market prices.Ž Patrick Lewis, president of the Charlotte-Desoto Building Industry Association, agrees that an insuf“cient supply of skilled workers is hampering the industry. The shortage is bad,Ž said Lewis, who owns a home-remodeling company. Personally, I could hire 10 people right now, if they are quali“ed.Ž And that just means candidates able to pass a background check or owning a drivers license, let alone possessing trade skills. For me, not having enough help is a concern every day,Ž he said. Yes, it causes delays.Ž Email: groberts@sun-herald.comDELAYSFROM PAGE 1CHECKLIST FOR HIRING A BUILDER OR REMODELER€ Contact your local home builders association for the names of member builders and remodelers: www.cdbia.com. You can also ask family, friends or coworkers for recommendations. € Make sure the builder or home remodeler has a permanent business location and a good reputation with local banks and suppliers. € Find out how long they have been in the building business. It usually takes three to ve years to establish a nancially sound business. You want to make sure they will be around after the construction is complete to service any warranties. € Check out the companys rating and if there have been any complaints led with your local Better Business Bureau: www.bbb.org. € Make sure the builder/remodeler has sucient workers compensation and general liability insurance. If not, you may be liable for any construction-related accidents on your premises. € Ask the builder/remodeler to provide you with names of previous customers. If they wont, beware. If they do, ask the customers if they would hire the builder/remodeler again. € Ask if you can see both completed and in progress work. Check for quality of workmanship and materials. € Make sure the builder/remodeler provides you with a complete and clearly written contract. The contract will benet both of you. If you are having a new home built, get and review a copy of the home warranty and homeowner manual as well. € Be cautious of unusually low-priced bids. If the builder/remodeler is unable to pay for the materials and labor as the project proceeds, this may indicate a potential problem. Keep in mind that less expensive does not necessarily mean better. Source: Charlotte-DeSoto Building Industry Association website tribute artist Mike-T, along with Mike Brown as Johnny Cash and The Big Bopper, and Pat Brown as Connie Francis and Patsy Cline. Tours of the Sun Newspaper of“ce and printing plant will commence at 10 a.m. and continue until noon. There will be some displays of the new 2018 models to view, compliments of our local car dealers. The collector car show is open to the public with free parking and admission. Food and drinks are available with proceeds to bene“t a local nonpro“t. Of course, Sun Newspapers couldnt provide this fun day of cars, music and entertainment without the support of the Vintage Motor Car Club of America, SW Florida Region. Most importantly, this show would not take place every year if it werent for the passion, drive and community spirit of Don and Lee Royston. Ive never met a couple who gives so much of their time to the community they serve. They appear at nearly every event and never stop moving. All of us at Sun Newspapers cannot thank them enough for all that they do for our community and your newspaper. I give thanks to the many employees who help organize the car show and work the tours. I hope to see you at the car show! Glen Nickerson is the publisher of the coastal newspapers for Sun Coast Media Group. He can be reached at gnickerson@ sun-herald.com.GLENFROM PAGE 1 adno=50509022 NOTICE OF PROPOSED TAX INCREASE THE PREVIOUS NOTICE PLACED BY THE CITY OF NORTH PORT HAS BEEN DETERMINED BY THE DEPARTMENT OF REVENUE TO BE IN VIOLATION OF THE LAW, NECESSITATING THIS SECOND NOTICE. The City of North Port has tentatively adopted a measure to increase its property tax levy. Last years property tax levy:A. Initially proposed tax levy...ƒ..........$11,553,583 B. Less tax reductions due to Value Adjustment Board and other assessment changes.....$ 207,751 C. Actual property tax levyƒ..............ƒ$11,345,832 is years proposed tax levy.......$12,520,445All concerned citizens are invited to attend a public hearing on the tax increase to be held on:November 13, 2017 5:01 P.M. City of North Port City Hall 4970 City Hall Boulevard North Port, Florida A FINAL DECISION on the proposed tax increase and the budget will be made at this hearing.Millage per $1,000 General Fund 3.4070 General Fund Other Special Revenue Debt Service Capital ProjectsUtilitiesInternal Service Fire Rescue District Road and Drainage District Solid Waste District Total All Funds ESTIMATED REVENUES Ad Valorem Taxes 12,174,820 $ $ $ $ $ $ $ $ $ 12,174,820 $ Millage per $1,000 3.4070 Sales and Use Taxes3,404,560 9,893,410 246,000 3,034,220 16,578,190 Permits and Fees3,594,020 8,344,960 3,002,480 1,072,260 20,000 16,033,720 Intergovernmental7,850,250 42,720 567,640 8,460,610 Assessments9,069,700 11,707,280 6,915,260 27,692,240 Charges for Service7,600,650 5,265,890 21,240,530 1,545,430 40,050 1,636,500 1,616,200 38,945,250 Fines and Forfeits170,960 17,980 100 189,040 Miscellaneous 938,520 66,400 12,000 175,000 166,700 7,852,610 65,990 126,800 29,000 9,433,020 Other Sources15,000 14,950 29,950 TOTAL SOURCES35,748,780 13,695,230 3,014,480 10,068,410 22,479,590 9,398,040 9,484,460 17,087,390 8,560,460 129,536,840 Transfers In5,307,870 200,000 5,507,870 Total Revenues and Other Financing Sources35,748,780 $ 13,695,230 $ 3,014,480 $ 15,376,280 $ 22,679,590 $ 9,398,040 $ 9,484,460 $ 17,087,390 8,560,460 $ 135,044,710 $ Fund Balances/Reserves/Net Assets10,637,361 13,491,161 1,381,960 23,779,182 20,469,754 984,699 3,774,819 6,763,189 2,489,538 83,771,663 46,386,141 $ 27,186,391 $ 4,396,440 $ 39,155,462 $ 43,149,344 $ 10,382,739 $ 13,259,279 $ 23,850,579 $ 11,049,998 $ 218,816,373 $ EXPENDITURES/EXPENSES General Government12,031,880 $ 4,127,480 $ $ 4,700,000 $ $ 9,201,820 $ $ $ $ 30,061,180 $ Public Safety21,257,610 2,406,780 8,380,790 32,045,180 Physical Environment82,870 19,164,130 6,826,180 26,073,180 Transportation37,500 1,682,100 16,491,170 18,210,770 Economic Environment543,780 543,780 Human Services257,610 257,610 Culture/Recreation1,256,620 871,200 2,127,820 Capital521,630 3,709,700 22,157,810 9,269,210 17,800 1,584,970 37,261,120 Debt and Lease1,821,270 2,638,800 3,730,740 8,190,810 Other UsesTOTAL EXPENDITURES/EXPENSES35,869,130 13,019,300 2,676,300 28,539,910 32,164,080 9,201,820 8,398,590 18,076,140 6,826,180 154,771,450 Transfers Out320,000 90,000 815,100 200,000 860,000 1,320,000 1,902,770 5,507,870 Total Expenditures and Uses36,189,130 13,109,300 2,676,300 29,355,010 32,364,080 9,201,820 9,258,590 19,396,140 8,728,950 160,279,320 Fund Balances/Reserves/Net Assets10,197,011 14,077,091 1,720,140 9,800,452 10,785,264 1,180,919 4,000,689 4,454,439 2,321,048 58,537,053 46,386,141 $ 27,186,391 $ 4,396,440 $ 39,155,462 $ 43,149,344 $ 10,382,739 $ 13,259,279 $ 23,850,579 $ 11,049,998 $ 218,816,373 $ The tentative budget is on file in the North Port City Clerk's office, as is the comparison of changes. TOTAL APPROPRIATED EXPENDITURES/EXPENSES, TRANSFERS, RESERVES & BALANCESCITY OF NORTH PORT, FLORIDA FISCAL YEAR 2017-18 BUDGET SUMMARYTHE PROPOSED OPERATING BUDGET EXPENDITURES OF THE CITY OF NORTH PORT ARE 23.9% MORE THAN LAST YEARS TOTAL OPERATING EXPENDITURE S. TOTAL REVENUES, TRANSFERS & BALANCES adno=50509021

PAGE 7

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 7 FROM PAGE ONE Look for a third crossword in the Sun Classified section. The Charlotte County Sheris Oce reported the following arrests: € Deborah Barbara Shea, 45, 100 block of Kings Highway, Punta Gorda. Charge: false ID given to law enforcement ocer. Bond: $2,500. € Aron John Silvernail Sr., 40, 15400 block of Sunkist Drive, Punta Gorda. Charges: failure of defendant on bail to appear on misdemeanor and underlying charge. Bond: none. € Cody Lee Opsahl, 26, 200 block of De Lido Court, Punta Gorda. Charge: trespass failure to leave property upon order by owner. Bond: none. € Felix Rodriguez Roman, 51, 22100 block of Marshall Ave., Port Charlotte. Charges: convicted felon fails to register and violation of probation. Bond: none. € Joseph William Eastwood Jr., 57, 12000 block of Patterson Ave., Port Charlotte. Charge: violation of probation. Bond: none. € John Marchese, 53, 100 block of Francis Drive, Port Charlotte. Charge: driving while license is suspended (3rd or subsequent oense). Bond: $1,000. € Alfred James Leeper, 40, of Fort Myers. Charge: failure to register for motor vehicle and out of county warrant. Bond: none. € Tammerah Michelle McKay, 42, 4600 block of Flint Drive, North Port. Charges: possession of a controlled substance without a prescription, possession of harmful new legend drug without a prescription, possession of drug paraphernalia, driving without license revoked habitual oender, and two counts of o bond/forfeiture/revocations. Bond: $11,000. The Sarasota County Sheris Oce reported the following arrests: € Luke Konke, 18, 13000 block of E. Tigers Eye Drive, Venice. Charge: robbery with a weapon. Bond: none. € Marran Light, 24, 3000 block of Lobelia Road, Venice. Charges: possession of methamphetamines, possession of a controlled substance without a prescription and possession or use of narcotics equipment. Bond: $3,500. € Alexsandra Lyashenko, 28, 2500 block of Sanborn Ave., North Port. Charges: possession of a weapon or ammo by a convicted felon and ring a weapon in public or on a residential lot. Bond: $8,000. € Devin Miller, 21, 2600 block of Fiesta Drive, Venice. Charge: robbery with a weapon. Bond: none. € Jerey Oswald, 51, 110 block of Portia St., Nokomis. Charges: possession of marijuana and indecent exposure. Bond: $5,500. € John Sulaty, 49, 170 block of Marlin Road, Venice. Charge: contempt of court (original charge: violation of injunction for protection against domestic violence). Bond: none. € Attila Tengerdy, 55, 3900 block of Cuthbert Ave., North Port. Charge: contempt of court (original charge: driving without a license). Bond: $10,000. € Owen Casey, 38, 560 block of Purdy St., Englewood. Charge: contempt of court (original charge: writ of nonbodily attachment through nonpayment of child support). Bond: $1,070. The North Port Police Department reported the following arrest: € Viktor Revega, 26, 3700 block of Roderiga Ave., North Port. Charge: trespassing. Bond: $500. The Florida Highway Patrol Venice Unit reported the following arrest: € Crystal Tedesco, 34, 1700 block of Kenilworth St., Sarasota. Charges: DUI and property damage, DUI with a person under 18 years old and neglecting a child without great bodily harm. Bond: none. „ Compiled by Anne Easker and Lauren Coey POLICE BEATThe 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. In his investigation report, School Resource Of“ce Joseph Angelini said he reviewed video of the “ght that showed Midgett making contact with the player with an open hand.Ž There appeared to be no malice or criminal intent with his actions,Ž Angelini wrote. Coach Justin Midgetts physical contact with (the player) appeared to be appropriate.Ž Midgett told Angelini he was only attempting to separate the players.Ž He also said someone punched him in the right cheek from behind. Angelini also spoke to the PCHS player, who at “rst claimed Midgett threw a punch and missed him and then threw another punch that struck him in the chin,Ž the report stated. Angelini then asked the player, Was it possible that it wasnt a punch but a shove to the chest?Ž The player answered: Now that I am thinking about it, it was a shove to my chest.Ž The player then said he had his hands out in front of his body at the time, and that Coach Justin was trying to break things up.Ž No charges have been “led in connection with the altercation. The Florida High School Athletic Association is continuing to investigate the situation, but has yet to make a decision, Riley said. Charlotte athletic director Brian Nolan said he believes his coach will be exonerated by the end of the investigation. Riley said a Port Charlotte player was suspended and two CHS players were disciplined during their respective games last week. According to Nolan, athletes Ny Harvey and Savorion Warren had playing time withheldŽ during the early portions of the game against Palmetto, but continued to play after the brief disciplinary action. Port Charlotte athletic director Bob Bruglio con“rmed that one of his players was suspended for the game against Westland Hialeah, but did not identify the player. While the investigation continues, Charlottes season came to a close last week, as it did not advance to the regional playoffs. Port Charlotte travels to Naples Friday in the Region 6A-3 quarter“nals.FIGHTFROM PAGE 1 COMMUNITY NEWS BRIEFSArtist reception scheduledPaintings by Red Hat Studio artists are now featured at the Unitarian Universalist Art Gallery, 1532 Forrest Nelson Blvd., in Port Charlotte. The exhibit, including oils, acrylics, and watercolors in both abstract and landscapes backgrounds, will hang through the months of November and December. A public reception will be held from noon-3 p.m. on Sunday, Nov. 19. A special art sale will be held on Saturday, Dec. 2, from noon-4 p.m. Local artists include Red Hat Studios director Liz Hutchinson-Sperry, Pat Chiarello, Susie Dunlap, Kate Howe, Jan La Fond, Teri Mills, Jo Moorer, Vickie Randall, Vi Schlender and Bev Yankwitt. Also featured will be jewelry items, popular as holiday gifts, created by Ginger Abraham, as well as a collection of fossils found over the years by Bill Howat. Gallery hours are from 9 a.m.-2 p.m., Monday through Thursday. For more information or to schedule a special appointment, call 941-627-4303. Lunch and LearnThe North Port Small Business Lunch and Learn workshop today hosts Jason Myers, chairman of Guerrilla Marketing, gmarketing.com, who will discuss will show us different techniques to spread the word that should “t your marketing and advertising budget.Ž The workshop is from 11:30 a.m. until 1 p.m. today in the Community Room on the second ”oor at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road in North Port. Lunch is provided at no charge; registration is requested at www.northportarea chamber.com.Basket Bingo plannedThe Animal Welfare League will play host to a Basket Bingo from 2 p.m. to 5 p.m. on Dec. 2 at the Cultural Arts Center, 2280 Aaron St., Port Charlotte. Ticket cost is $25 and includes 10 games of bingo, hors doeuvres and light refreshments. Play to win a variety of gift baskets valued at $50 or more. 50/50 raf”e will also be held. All proceeds bene“t Charltote Countys homeless animals. For more information, call 941-625-6720.Casino tripKnights of Columbus Council 7997 hosts a bus trip to Immokalee Casino on Monday, Nov. 13. Buses board at 8 a.m. at North Port Walmart. Cost is $25. For reservations, call Michael at 941-400-7416.AMVETS dinnerAMVETS Ladies Auxiliary and Sons of AMVETS Post 2000 has a “sh and shrimp dinner from 4-7 p.m. on Friday, Nov. 10. The menu includes “sh, shrimp, fries, cole slaw, hush puppies and corn on the cob, for $10. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call 941-429-1999.Car wash plannedThe Charlotte High School National Honor Society is holding a car wash to raise money for hurricane relief. The car wash will take place from noon to 4 p.m. on Sunday, Nov. 12, at the Punta Gorda of“ce of Charlotte State Bank & Trust, 2331 Tamiami Trail (at the corner of Tamiami and Airport Road). The honor students are requesting a $5 minimum for each car wash, but donations in any amount are appreciated. For additional information, contact Anabelle Roehrig, chairperson of the chapters fundraising committee, at 516-314-2336 or call the Punta Gorda bank of“ce at 941-639-2511.Garden ClubThe Allamanda Garden Club meets from 1-3 p.m. Nov. 17 at Trinity United Methodist Church, 4285 Wesley Lane, North Port. The day will discuss growing and cooking herbs. The presentation is by Maria Romero with the Sarasota County Extension. The group is active and is planning day trips, lunches and fundraisers. Anyone interested in joining is invited. For more information, call Emily Panek at 941-423-0743.

PAGE 8

Our Town Page 8 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 Letters are welcome on virtually any subject, but we do have some rules. Please keep them to less than 250 words. Letters will be edited to length as well as for grammar and spelling. All letters must be signed with full name „ not initials. An address and telephone number must be included. The phone number and address are not for publication, but must be provided. Due to the number of letters received, we are able to run only one letter per person per month. The Letters to the Editor section is designed as a public forum for community discourse, and the opinions and statements made in letters are solely those of the individual writers. The newspaper takes no responsibility for the content of these letters. Please send or bring correspondence to the Sun Letters to the Editor, 23170 Harborview Road, Charlotte Harbor, FL 33980. Readers may email Letters to the Editor at letters@sun-herald.com. Further questions or information, call 941-681-3003. HOW TO SUBMIT A LETTER TO THE EDITOREmail letters to letters@sun-herald.comPublisher „ Glen Nickerson Executive editor „ Jim Gouvellis Editorial page editor „ Stephen Baumann Commentary Editor „ John Hackworth V IEWPOINTA dierent view of things Rooney guilty of complicity Docs are held to high standard Cops and Goblins a great event Clinton misused party funds Time to combat climate changeEditor: I would like to know, how come all we hear about is the Republicans and the disrespect that is given to our president? Especially now that the truth is coming out about the corrupt Democrats and the lying that Hillary has done „ the emails, the election-rigging that she did against Bernie Sanders. How come no media coverage is mentioning the deaths that occurred mysteriously, one who was shot in the back before he was to testify, another who washed up on the beach in Hollywood, Florida, then again another person who hung himself? Really, this is like a movie. Something has to be checked into this situation. Im very concerned that there is something just not right. Secret Service should look into this, please. This is what happens when prayer is removed from our lives. Shootings in church, priests being killed. Please, I urge all my Christian brothers and sisters to pray for world peace. We must not let Satan win. We, together, will conquer this evil. This is the result of 8 years of Obama; we now have Black Lives Matter and atheists spewing lies and hatred. Its about time we realize that we need to stop this evil. Maria Danesi Port CharlotteEditor: Congressman Rooney, My rage at you knows no bounds at this moment, a day after the slaughter of 26 innocent men, women and children in Sutherland Springs, Texas, this past Sunday. You are complicit in their murders. When you hide like a coward in the folds of the NRAs skirts, you are as guilty as the murderer. This is what I wish for you „ that wherever you go, be it an outdoor concert, a theater, a bike ride, a church, for God sakes, I hope you are as terri“ed as those people yesterday who lost their lives because of cowards and yes-men Editor: Doctors take an oath regarding their responsibilities to their patients and to society. The oath was rewritten in 1964 to be a more relevant document. One paragraph reads as follows: I will remember that I remain a member of society, with special obligations to all my fellow human beings, those sound of mind and body as well as the in“rm.Ž Dr. Rene Boucher obviously was not thinking about his solemn oath when he attacked and seriously wounded Dr. Rand Paul on Dr. Pauls own property. This incident calls to question this, if a doctor, an anesthesiologist, doesnt have the adult thought process and self-restraint not to attack another human being, then who does? Where are we headed as Editor: Kudos to the Charlotte County Sheriffs Of“ce and the volunteers who helped make the “rst annual Cops and Goblins a huge success. My child thoroughly enjoyed it and I was glad he had a safe place to be a kid. The different departments were all represented and the community turnout was remarkable. The children didnt seem to be aware the place was mobbed, as the deputies treated each child like he/she was the only one there, taking time to pose for pictures and making comments on costumes. My sincere thanks for the time, energy and monies that went into the event and we look forward to the second Editor: The news is slowly seeping out that the Clinton campaign nearly bankrupted the DNC to stack the odds in her favor. That proved to be a colossal waste to money and human resources. It also begs the question, where were all the other Democrats? The party money is supposed to help state and local candidates as well as the nominee for president. So, not only did Bernie Sanders get cheated, so did many downstream candidates. The revelation of these antics should put the RNC, state and local groups on notice that this is the direct result of apathy. Everybody is too lazy or intimidated to do their job, including you and me. The void created by the lack of oversight opens the door for misuse. The DNC is a perfect example.Wilma Howe EnglewoodEditor: U.S. report: Warming mostly man-made ( Sun papers Nov. 4) „ 13 federal agencies con“rm we are warming, its caused by us humans and its serious. Florida Veterans For Common Sense is deeply concerned with climate change, in large part because of the threat it poses to our national security. FLVCS has posted a public service report on its website (”oridaveteransforcommonsense.org/) which offers concrete and practical suggestions about what we citizens can do to reverse the effects of global warming. Examples provided by FLVCS include households and businesses going net carbon neutral, and making money in the process. Communities like the city of Sarasota moving to zero emissions, while creating economic prosperity. Natural landscapes and carbon farming take polluting gases out of the atmosphere and store them in the soil where they do good instead of harm. Telling Congress to put a price on carbon and return the revenues to households. Its good for the planet, good for family budgets and great for the whole economy. Please check out the veterans report, learn from it, then chip in to do your part.William CotyŽ Keller Port Charlotte OUR VIEW LETTERS TO THE EDITORPublic servant, library champion gets her dueOUR POSITION : A growing city does too.While Shannon Staub was the rightful star of the grand opening of a new South Sarasota County library Tuesday morning, the city of North Port was the constellation. The former Sarasota County commissioner received myriad accolades at the ribbon-cutting for the public library named in her honor. All well-earned. But a background focus at the ceremony was the expected impact of the new Suncoast Technical College, which is paired with the Shannon Staub Library on a large campus off Toledo Blade Boulevard and Interstate 75. And recognition of what the new facilities represent for this region. From a small city „ little more than a one stoplight town „ North Port has grown in a matter of decades into a city of 65,000-plus. With retail businesses, housing developments and, in a little over a year, a spring training stadium for the Atlanta Braves. From a town that sent its children off to high school in Venice until 2001, to a city with one large high school of its own, three elementary schools, two middle schools and a charter school. And now, an impressive, new technical school to serve students and adults in South County, and nearby Charlotte County. The new school comes “ve decades after the countys main vocational school opened in Sarasota. Its opening highlights the population shift and growing importance of North Port and South County in the region. As a number of speakers mentioned Tuesday, the agreement to build a tech school came together quickly in early 2014 during a public convocationŽ of local governments. Of course, the groundwork was laid well before. And behind-the-scenes work to extend vocational-technical education to serve South County had been percolating for years. At that point, though, all government of“cials in the room agreed it was time. The school district found and bought the property. A timeline was put in place; funding found. Key to it all was collaboration between the county government and School Board: the idea to combine the technical schools media center with a library for public use. Combining both harnessed resources and met the needs of two public entities with different but related missions. In addition „ thanks to lobbying from the North Port City Commission „ the building package was revised to include space for a 120-seat conference room. Today, that space doubles as the school cafe and a meeting space for public meetings „ catering conveniently available from STC culinary students. Kudos Tuesday went to former state senator (and former county School Board member) Nancy Detert, who helped secure $3 million in special state funding ($2 million for the school and $1 million for the library.) Detert is now the county commissioner serving North Port. Many heads made this work. But Detert, and all other speakers, spotlighted Staubs enormous in”uence, not only throughout her 14 years on the commission (also representing North Port), but after Staub left elective of“ce. She didnt just walk away ƒ she stayed in public service,Ž Detert said. Staub accepted a request to become the volunteer-leader and public face of a newly created Library Foundation for Sarasota County, which has now raised $1 million to support programs and buy materials for the countys libraries. The new 22,321-square-foot library itself is stylishly modern, open and attractive. It has a Friends bookstore, conference/ study rooms, two reading gardens, a childrens room and a teen room,Ž computers and a drive-through for returns. The newest library feature „ coming eventually to other libraries „ is something called a Creation Station, a space for hands-on learning, including a 3-D printer. Its a new type of library space that Staub hoped will unleash curiosity and creativity.Ž As for personal acknowledgment of exemplary public service, when then-County Commissioner Christine Robinson “rst suggested the honori“c, Staub demurred. Naturally. Tuesday, though, she received her due: her name on a public building and a plaque signifying she was a Library Champion.Ž That and more. like you. Thats what you deserve.Carol Abarbanell Rotonda Westa society? It seems there is little hope when the most learned, the most committed to higher ideals, the lifesavers are attacking one another.Michael Chandler Englewoodannual event.Patricia Gilchrist Port Charlotte SP20001Wanttomakeacomment,say thanks,giveapatonthebackto someone,getsomethingoffyour chest?Writealettertotheeditorand shareyourthoughtswith80,000 ofyourfriendsandneighbors.Submitlettersviae-mailto letters @ sun-herald.com ormailthemto 23170HarborviewRoad, CharlotteHarbor,Fla.,33980. TurntotheViewpointpage forletterguidelines andother information. ShareYourThoughts...

PAGE 9

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 9 VIEWPOINTBefore the Texas church shooter encountered any police of“cers, he was run off a highway and dead. He had been shot and chased by two private citizens who took it upon themselves to respond to a heinous crime when no one with a badge was anywhere to be found. The church shooting in Sutherland Springs, Texas, is another heartbreaking chapter in the countrys epidemic of mass shootings. Devin Patrick Kelley shot and killed 26 people and wounded another 20, accounting for nearly everyone in the small church. Dressed in black tactical gear, he killed the pastors 14-year-old daughter and eight members of one family, including a pregnant mom and three of her children. The senseless cruelty is hard to fathom. The response by the two bystanders who refused to stand by is something else entirely. It was a characteristically small-town American act of self-reliance that shows, no matter how tattered our civil society may be, it still produces people who will risk life and limb for others without hesitation, unbidden by anything other than their own sense of obligation. When Stephen Willeford, 55, heard of the shooting, he left his house barefoot with his AR-15 and started exchanging “re with Kelley outside the church. An expert shot, Willeford hit Kelley and reportedly aimed for the gaps on his body armor. When Kelley got in an SUV and sped off, Willeford jumped in Johnnie Langendorffs truck and told him to give chase. Langendorff, 27, didnt ask any questions. He followed Kelley at 95 mph down the highway, until the perpetrator ran off the road. Willeford jump out of the truck and rested his ri”e on top of Langendorffs hood and shouted for Kelley to get out.Ž The murderer apparently took his own life with a gunshot. Willeford and Langendorff would have been justi“ed in considering their work done when the shooter left the scene of his massacre. They would have been justi“ed in considering it done when he crashed his vehicle. They instead were prepared for another gun“ght in the cause of incapacitating him themselves. This showed an extraordinarily well-developed sheepdogŽ instinct, to use the term from American Sniper,Ž the movie about legendary Navy SEAL Chris Kyle, also a Texan. In his interviews, Langendorff, with a scraggly beard and a tattoo of a bull skull on his neck, invariably wears a cowboy hat. He is polite and matter of fact (he said chase him and so thats what I did „ I just chased himŽ), implying that anyone would have done it. This isnt true, although it is almost certainly more true in Americas out-ofthe-way places. Self-help is imperative in these areas because the alternative is no help, at least not on a timely basis. Small towns might not even have a police department, and the police tend to be for after-the-fact investigations rather than real-time responses. This gets to one of the root causes of Americas gun culture: In swaths of the country, a gun isnt an optional extra layer of self-protection, but a necessary “rst defense. Rates of gun ownership are highest in remote, sparsely populated states like Alaska, Idaho, West Virginia and North Dakota. In a poll of Texans a few years ago, nearly half of the people said they or a member of their family owned a gun. Any gun-control measure that is sweeping enough to make a dent in the countrys gun stock and render gun ownership dif“cult enough to, at the margins, keep “rearms out of the hands of psychopaths will inevitably affect law-abiding people as well. In places like rural Texas that would rightly be considered a serious imposition. Without a gun, if something goes wrong, the only option is sitting and waiting for the authorities to show up. And the likes of Stephen Willeford and Johnnie Langendorff, obviously, arent the waiting kind. Rich Lowry can be reached via email: comments.lowry@nationalreview.com. In the Texas outback, two very American heroes Tis the season of looking back, which brings us inevitably to Election Day 2016. Donald Trumps victory places last year as one of the most signi“cant in modern American history. Not only did he change how politics is played, but he probably destroyed the Republican Party as we knew it. Most important, he will go down as one of the most effective politicians of all time, at least beyond the Beltway. As with other course-altering events „ 9/11, the moon landing, the assassinations of Martin Luther King and the Kennedys, many will remember where they were when the reality of a Trump presidency hit them. Plenty of people had already gone to bed on Election Night, believing that Clinton would win. But those who stayed awake were reminded yet again that its not over until its over. In a word: Pennsylvania. Trump already had been declared the projected winner in other swing states-„ Florida, North Carolina and Ohio „ and was leading in traditionally Democratic-leaning Michigan and Wisconsin. But when Pennsylvania was called late in the night, countless Americans stared at their screens in disbelief. Trump had won. As sleepyheads awoke the next morning to the startling news, a massive thought-cloud settled over the nation. It contained just three letters, the “rst two of which were WT. What happened, actually? Much commentary and several books, including Clintons own, have attempted an explanation. Voter intensity for Trump was stronger than for Clinton; his surge was larger than hers; many Democrats stayed home because they didnt like Clinton; others were bitter at how they felt Bernie Sanders had been treated during the primaries by the Democratic National Committee via the Clintons. More to the precise point, in Pennsylvania as elsewhere, Trumps dominance in rural areas overshadowed Clintons wins in urban areas. Speci“cally, the deplorables were out of the basket and setting the establishment on “re. Trumps smalland midsized-town ruralŽ voters may not have ever jumped on Amazon to order the latest Walter Isaacson tome or posted their gently worn Louboutins for sale on The Real Real,Ž but they werent stupid, ignorant, racist, misogynist or nativist, not most, anyway. They were regular, Godfearing folks who were sick of Washington, distrustful of liberal policies, and fed up with elites, including many in the media, who couldnt see them except down their noses. Theres a wonderful line in Doug Marlettes 2001 autobiographical novel, The Bridge,Ž in which the late editorial cartoonists grandmother, Mama Lucy,Ž a North Carolina mill worker who was stabbed in the stomach by the National Guard during the General Textile Strike of 1934, is talking to her successful grandson about his new life way up yonder in New York City. This tiny, fearless woman who chewed tobacco and packed heat, according to Marlettes many tellings, wrapped up her thoughts nice-andneat-like: I wouldnt put a crick in my neck to look up at them tall buildins! It was just one line, but those few words told a long, multi-generational story of resentment by people who had been left out of the American dream. New Yorkers were stand-ins for the mill owners, who acted as if they were better than Mama Lucy and her people; the tall buildings symbolized the big houses of her greedy employers, whose thresholds she and her sortŽ would never darken except by the servants entrance. What happened in 2016 could not be summed up any better. Mama Lucys attitude and the cultural context from which she spoke could be transposed with little tweaking. Not that members of Trumps base are all poor or unpolished, but they probably understood Mama Lucys remark without my having to explain it. The irony, obviously, is that Donald Trump is the big building. But rather than make everyday Americans strain to see him high up in his gilded tower, Trump came down to ground level and spoke not at them but to their darkest, most haunted places. It didnt pain him at all to say what they needed to hear, whereas Clinton, for all her husbands faux bubbaŽ-ness, a term my dear friend Marlette created just for Bill, and her frequent references to her father as a rock-ribbed, up-by-your-bootstraps, conservative Republican,Ž didnt even know the words. It would be a mistake for future candidates and campaign managers to miss these lessons. The resentments of Mama Lucy and others who feel slighted or looked down upon are as constant as kudzu „ and no one yet has understood them better than Donald Trump, the rage-“lled city boy from Queens who could never get enough of anything. Especially respect. Kathleen Parkers email address is kathleenparker@ washpost.com.One year ago, the Election Day shock that changed history Kathleen Parker More than 1.2 million Floridians are barred from voting because of a prior felony conviction „ even though they have completed their sentence. That includes thousands „ probably tens of thousands „ of military veterans who have served our country. Each year about 60,000 people in Florida “nish their prison sentences or probation. In recent years, at least 6 percent (approximately 3,600 Floridians) were military veterans. In the past, the percentage of veterans in Florida prisons was even higher „ 8 percent in 2007; 11 percent in 1997. In 1978, according to the Justice Department, 24 percent of prison inmates nationwide were military veterans. That was in the wake of the Vietnam War, at a time when the nation experienced a sharp increase in illegal drug use. For many of the veterans who fell afoul of the law, it was on drug charges. That holds true today. Many veterans endure repeated combat tours, risking their lives, seeing friends killed or wounded. They often struggle with the lasting effects of their service. In recent years, the Florida Supreme Court has responded by encouraging the creation of special Veterans Courts to help vets who have committed non-violent crimes such as drug offenses avoid prison. Some veterans returning home from war “nd it dif“cult to integrate back into the community,Ž the Supreme Court said. Veterans with untreated substance abuse or mental health illnesses, including those with post-traumatic stress disorder (PTSD) and traumatic brain injury (TBI), may “nd it even harder to return home, which can sometimes lead to criminal activity.Ž The high rate of suicides among veterans is another sad indicator of the challenges facing returning vets. Before the Veterans Courts, many more veterans were imprisoned. Many of those who have been released from prison and probation have never regained their voting rights. Almost all states restore the voting rights of people who successfully complete their sentences. Florida is one of only three states that require all persons convicted of felonies to petition state of“cials individually for clemency to have their voting rights restored. The Florida Constitution gives state of“cials „ partisan politicians „ unfettered power to determine who is granted clemency and who is not. The constitutional language de“ning that power was rewritten in 1868, in order to keep freed black slaves from voting. Today, at least 30 percent of the disenfranchised in Florida are black, even though blacks comprise only about 15 percent of Floridas adult population. Under new rules adopted in 2011 by the administration of Governor Rick Scott, former felons must now wait “ve to seven years after they complete their sentences to even apply for restoration of voting rights „ depending on the crime. They are then placed on a waiting list to have their cases reviewed by the Florida Board of Executive Clemency „ consisting of the governor and three Cabinet members. The board meets only four times per year, usually for one day, so it often takes years for cases to be heard. In the four years Charlie Crist served as Florida governor, from 2007-2011, some 155,000 persons regained their right to vote. In almost seven years under the Cabinet led by Governor Scott, through Oct. 7 this year, only 2,807 people had their rights restored. We are a nation that believes in giving people who have made mistakes an opportunity for redemption. I have a particular interest in redemption for my fellow veterans, but I also believe that, as a matter of simple fairness, everyone who has paid their debt „ by completing prison sentence and probation „ has earned the chance to be a full member of their community, including the right to vote. U. S. veterans defended our democracy and the cornerstone of that democracy is the right to vote. We should be defending that right here in Florida as well. And politicians should not be telling veterans they cant vote. The ACLU and our partners in Floridians for a Fair Democracy are conducting a petition campaign to place a proposed constitutional amendment on the November 2018 ballot. It would restore the voting rights of all who complete their sentences, except for those convicted of murderer or a felony sex offense. We need 766,200 valid petitions by Feb. 1 to put the proposal on the ballot. You can help. Please go to: aclu”.org/votingpetition. Download a copy, complete it and send it today. Veterans can contact us at: aclu”.org/ veteransvote Colonel Mike Pheneger is a former U.S. Army intelligence of“cer. He is also a member of the board of directors of the American Civil Liberties Union of Florida.Restore voting rights of Florida veterans, other convicted felons Guest ColumnMike Pheneger Rich Lowry adno=50525338 W ESTCHESTER G OLD W ESTCHESTER G OLD & D IAMONDS & D IAMONDS L ET U S R OCK Y OUR W ORLD Ž L ET U S R OCK Y OUR W ORLD Ž We buy and sell diamonds, gold, silver, coins, Rolex and vintage jewelry Port Charlotte € 941-625-0666 Joseph H. Farag, D.M.D. 3441 Conway Blvd, Port Charlotte (941) 764-9555 www.drfarag.com Now Accepting New Patients Laser Gum Therapy Dr. Farag provides the ONLY FDA Approved Laser Gum Therapy for Periodontal Diseases. The 1 st Dentist in Charlotte County to Provide Patients with Laser Gum Therapy! Laser Gum Therapy Less Pain and Discomfort than the Traditional Alternatives. NOT ALL LASERS ARE CREATED EQUAL! adno=50525355 FINALLY IN PORT CHARLOTTE LOW COST DENTURES!! 3440 Conway Blvd. #2A (Behind Post Office) € Port Charlotte DR. SUSAN R. BROOKS CALL US NOW!! New Patients Welcome adno=50525362 941-234-3420 Wwww.susanrbrooksdds.com General Dentistry Implants € Cosmetic € Nitrous Oxide € Dentures & One Day Repair € Laser Periodontal Therapy adno=50509020 PUBLIC NOTICEPunta Gorda Housing Authority 340 Gulf Breeze Ave., Punta Gorda, FL 33950 Is OPENING the Waitlist for 1, and 4 bedroom apartments on: November 10, 2017 Pre-Applications are available via the internet at www.puntagordaha.org Applicants without access to a computer may access Punta Gorda Housing Authoritys website from a computer at any public library or The Computer Center located at 340 Gulf Breeze Ave, Punta Gorda, FL 33950. Applications will ONLY be accepted by US Mail to 340 Gulf Breeze Ave., Punta Gorda, FL 33950 or by fax to 941-639-1753. NO PRE-APPLICATIONS WILL BE ACCEPTED IN PERSON If you are a person with a disability or need assistance in completing an application, assistance will be available at 340 Gulf Breeze Ave., Punta Gorda, FL 33950 during normal business hours from 9:00 a.m. to 5:00 p.m. Monday through Thursday.

PAGE 10

Our Town Page 10 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 HondaCAR GIVEAWAY Honda OR SUBSTITUTE FOR $2,500 CASH!No Purchase Necessary. Registration Starts at 4pm, Ends at 6pm, November 24th €€€€YOU COULD BE A WINNER! €€€€NO PURCHASE NECESSARY. NO SUBMISSION TO SALES PRESENTATION OR TEST DRIVE REQUIRED. PURCHASE DOES NOT INCREASE CHANCE OF WINNING Void where prohibited by law. Subject to Of“ cial Rules and all federal, state and local laws, regulations, and ordinances; g overned by the laws of the State of Florida. Entry will be open from 4:00 PM ET to 6:00 PM ET on 11/24/17 ( the Promotion PeriodŽ). Promotion is open only to (i) legal residents of the United States; (ii) aged 18 or older as of 11/24/17; (iii) who have a valid U.S. drivers license and Social Security Number; (iv) who have auto insurance, and (v) who ha ve a credit score of 700 or higher. Not open to of“ cers, directors, employees, family members, or household members of Sponsor, the promotion administrator, or their af“ liated companies or agent s. TO PARTICIPATE: Complete entry form available at Port Charlotte Honda/Port Charlotte Volkswagen. Prize: two-year pre-paid lease on 2017 Honda Civic LX Sedan CVT Auto. $2,500 cash substi tution available. ALL PRIZE DETAILS, INCLUDING COLOR AND TYPE OF VEHICLE LEASED, WILL BE DETERMINED BY SPONSOR IN ITS SOLE DISCRETION. PROOF OF INSURANCE AND CREDIT SCORE REQUIRED TO CLAIM THE LEASE PRIZE. LIMIT OF 12,000 MILES/YEAR ON LEASED VEHICLE. WINNER IS RESPONSIBLE FOR EXCESS MILEAGE, WEAR AND TEAR, AND ANY ADDITIONAL RESTR ICTIONS/REQUIREMENTS IN LEASE AGREEMENT, WHETHER OR NOT MENTIONED IN OFFICIAL RULES. WINNER MUST BE PRESENT AT PRIZE DRAWING TO CLAIM PRIZE OR PRIZE WI LL BE FORFEITED. Limit: one entry per person per household. Actual prize may differ from promotional images. Unclaimed prizes will not be awarded. The sponsors of the Promotion are Port Charlotte Honda/Port Charlotte Volkswagen, located at 1252 Tamiami Trail, Port Charlotte, FL 33953 (SponsorŽ). For complete rules and de tails, visit www.PortChrlotteHonda.com. WIN A 2017 Honda Civic LX Sedan CVT Auto adno=718130

PAGE 11

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 11 LOCAL/REGIONAL NEWSWayne Blanks hasnt always been a model citizen, but the Southwest Florida man refuses to let his past define him. Blanks, who spent time in prison for burglary, was part of a crew from Tobler Construction working on the beginnings of a home on a crisp earlier this year. John and Tracee Tobler own the business. Its been a learning experience,Ž said Blanks, who now counts skills in plumbing, laying tile, painting and more. Ive been in trouble, been in prison. John gave me a second chance at life. Every day he teaches me. Now Im on a good path.Ž So is the nations construction workforce in general, particularly in Florida, though its not without its challenges. About 2,000 jobs were added to Southwest Floridas construction industry in a years time through about the first quarter of 2017, accounting for nearly a quarter of the 8,900 jobs added in the region during that time. The majority of that increase (1,200 jobs, up 8.5 percent) has occurred in Collier County, followed percentage-wise by Charlotte (300 jobs, up 8.1 percent) and Lee (500 jobs, up 2 percent). In all, the regions three biggest counties have 44,400 jobs in the industry, accounting for more than 9 percent of the 482,800 construction jobs in the state, according to the Florida Department of Economic Opportunity. Nationwide, 39 states added construction jobs between January 2016 and January 2017, according to an analysis by the Associated General Contractors of America association. Florida added the most construction jobs (36,400 jobs, 7.9 percent) in the nation during the past year. However, many firms report having a hard time finding enough qualified workers to hire as they work to keep pace with growing demand. Even as firms continue to find ways to expand their headcount, they are increasingly concerned about the lack of available, qualified workers,Ž said Ken Simonson, the associations chief economist. Association officials have been urging federal leaders to act on a series of recommendations to Congress and the Trump administration, which analysts have said has scared off some potential workers from other nations since taking over the White House. Those proposals have included boosting funding for career and technical education programs, making it easier for firms to set up regional training programs and making Pell grants eligible for career and community college programs. John Tobler of Tobler Construction focuses on creating jobs for people „ including those getting out of prison „ who dont have a lot of good options. His business, which employs 35-40 people, is based on Dr. Martin Luther King Jr. Boulevard in Fort Myers. The team working with Blanks on one particular day included Johnny B. Smith, 78, who has long worked for Tobler, and Lloyd Landrum, 63, a retired Florida Power & Light employee. Tobler described the business as a for-profit Christian organization with a family atmosphere, where seasoned employees teach newer workers. Many of the workers are young African-Americans who learn trades through on-the-job training. We work with people in the community. Now, its paying off,Ž he said. What I love more than anything is a comeback story.Ž The Sun supplemented this report.By CASEY LOGANNEWS-PRESS Workers hard to find for booming building industry With construction taking o, there are plenty of jobs to be had in the region including Charlotte County. SUN PHOTO BY RUSTY PRAYA new home under construction in Punta Gorda Isles. With all the building going on in the region, there are plenty of jobs to be had.ENGLEWOOD „ Charles CharlieŽ Diez Jr. practiced law in Englewood like the portrayal of Atticus Finch in To Kill a Mockingbird.Ž His daughter, Mary Ann Floyd „ now a staff attorney for the 20th Circuit Court „ recalled how her father took a commercial “sherman as a client who could only pay his attorney fees with stone crab claws. He did a lot more pro bono work than whats good for a (private) law “rm,Ž Floyd quipped, describing her father as the happiest when defending someone in need or those facing formidable adversaries. Diez, 87, died Sunday at home surrounded by his family. Karen Bates worked 15 years for Diez, starting out as a receptionist and then being trained in probate law by him. (Diez) would take you under his wing and teach you everything he knew,Ž she recalled. Bates, like Floyd, also described Diez as someone who reached out to help others. He helped so many Englewoodians with scholarships and without anyone knowing,Ž Bates said. Diez was a charter member of the Englewood B.P.O. Elks lodge 2378, the Englewood Rotary and the South County Bar Association. He also lent his services and support to numerous nonpro“ts and charities throughout the years. He was a nice guy,Ž Tom Dignam said. As one of the “rst attorneys setting up a practice in Englewood, Dignam said, Diez represented his familys real estate business at Key Agency. Diez was born in Tampa, graduated from Hillsborough High School, attended and graduated from Spring Hill College in Mobile, Alabama, where he met his wife of 65 years, Mary Ellen (Felis). Diez enlisted in the U.S. Army, commissioned as second lieutenant, and was deployed to South Korea in 1953. He returned stateside in 1954. Upon his return home, throughout the 1950s, the Diezes owned dairy farms in Hillsborough and Pasco counties. They also owned the Golden Triangle Drag Strip in Oldsmar, Florida. While serving in the Army, Floyd said her father „ even though he wasnt a lawyer „ successfully defended a soldier from a court martial. That might have spurred his love of the law, she said. Diez attended Stetson University School of Law and graduated in 1961. He “rst worked as an estate agent for the Internal Revenue Service in Alabama from 1961 to 1964. The Diezes moved to Englewood in 1964 where he “rst worked with the Wood, Scheb, Whitesell and Drymon “rm. In 1968, Diez was appointed as a municipal judge for the city of North Port while maintaining his private practice. In 1971, Diez opened his own practice and was joined by his daughter in 1998. He retired in 2015. He was a small-town attorney,Ž Englewood attorney Bill Wellbaum said. You could say we were friendly adversaries.Ž Forty-four years ago, Wellbaum recalled how he had just been admitted to the Florida Bar and Diez took him and another young attorney to lunch at the Venice Yacht Club. He was always willing to listen,Ž Wellbaum said. We worked out every deal as adversaries.Ž Outside of work, Diez was an avid “sherman, woodworker, gardener, and pilot and an excellent golfer. But most of all, he was devoted husband and father, Floyd said. Her father always said we,Ž not I,Ž referring to how closely he and Mary Ellen were as a couple and a team throughout their lives together. Floyd also recalled how as a small girl, she would tag along with her father to court, which helped to inspire her own career as an attorney Diez was preceded in death by his infant son, Phillip. He is survived by his wife Mary Ellen; his sons Nick (Susan) of Myrtle Beach, South Carolina, and Michael (Donna) of Englewood; his daughters Patricia (David) Reaves of Venice and Mary Ann (Chuck) Floyd of Englewood; “ve grandchildren; four great-grandchildren; his brother; Richard (Cecille) of Kissimmee, Florida; his sister, Rosemary Green of Lutz, Florida; and “ve nieces. Visitation will be 2 p.m. to 5 p.m. Saturday at the Lemon Bay Funeral Home, 2 Buchans Landing, Englewood, at the west end of West Dearborn Street. A funeral mass will be held 10 a.m. Nov. 14 at St. Raphaels Catholic Church, 770 Kilbourne Ave., Englewood, off Old Englewood Road, with burial to follow at Gulf Pines Memorial Park on Englewood Road (State Road 776). Those wishing to remember Diez, other than by ”owers, may donate to the Suncoast Humane Society (humane.org) or the Englewood Community Care Clinic (englewoodclinic.org). Arrangements are by Lemon Bay Funeral Home and Cremation Services. Condolences may express your condolences at lemonbayfh.com.Email: reilly@sun-herald.comCharlie Diez, an attorney who served EnglewoodBy STEVE REILLYSTAFF WRITER DIEZadno=54525030 Saturday, Nov. 11, 11am 6pmJoin us for the celebration! Grand Opening of our new building along with the introduction of our full-service garage!!1606 Faust Drive, Englewood 34224www.pctcars2.com 941-473-2277 (CARS) EPIC LOT PARTY Register to win a FREE CAR! Featuring the music of Hatley MR DJ and BOB FM Food sold by McCurdys BBQ BEST IN HEARING CARE (941) 505-0400 B EST OF C HARLOTTE THE L AST 14 Y EARS Ricardo Gauthier, Au.D. Doctor of Audiology 100 Madrid Blvd., Suite #214 Punta Gorda, FL 33950 www.harboraudiology.net adno=50525347 Where Shopping Makes Cents charlottecountychamber.org adno=50525636 SERVING SEARS CUSTOMERS 6 MONTHSINTEREST FREE FINANCING! We Beat Box Store Pricing! BLACK STAINLESS KITCHEN PACKAGE STAINLESS KITCHEN appliance PACKAGE FEATURED KITCHEN PACKAGE WRF555DHV WMH32519HV WFE525S0HV WDT750SAHV KMHS120ESS KRFC704FSS KSEB900ESS KDTM354ESS MMV4206FZ MFT2776FEZ MER8800FZ MDB4949SDZ ACTION APPLIANCEWE WILL MATCH COMPETITOR PRICES!COME IN AND SEE MORE UNADVERTISED SPECIALSPT. CHARLOTTE 941-627-0056 DELIVERY AVAILABLE2626 TAMIAMI TRAIL PORT CHARLOTTE, FL € 941-629-2801**EXCLUDES ONE OF A KIND FLOOR MODELS, DISCOUNTED MODELS, ONLY APPLICABLE TO COMPATIBLE SALES.FACTORY AUTHORIZED SERVICE CENTER adno=50525732 adno=50526078

PAGE 12

Our Town Page 12 www.yoursun.com The Sun / Thursday, November 9, 2017 LOCAL/REGIONAL NEWSFor decades, sex has been a tool and a toy for the politically powerful in the male-dominated world of politics in Floridas capital. Now its a weapon. Allegations of sexual assault, harassment and infidelity among the states legislators flew like shrapnel from a bomb blast in recent weeks, destroying much of the trust left in a Republicancontrolled Legislature and replacing it with suspicion and finger pointing. The latest target, Senate Appropriations Chair Jack Latvala, has been accused by six unnamed women of inappropriate touching and verbal harassment. Shortly after Politico Florida first reported the allegations on Friday, Senate President Joe Negron called them atrocious and horrendousŽ and ordered an investigation. Latvala, a Clearwater Republican and candidate for governor, denied the allegations, said he welcomed the investigation, and vowed a fight to clear my name.Ž The claims followed the resignation of one of Latvalas allies, incoming Senate Democratic Leader Jeff Clemens of Atlantis on Oct. 26 „ after he admitted to an affair with a lobbyist „ and the revelation that another state senator had discovered a surveillance camera planted by a private investigator in a condominium where several legislators stay during the annual session. Its almost like a dark state going on in Tallahassee,Ž said Rep. Carlos Trujillo, R-Miami, who has been nominated by President Donald Trump to be U.S. ambassador to the Organization of American States. Trujillo said Tallahassees culture compromises the legislative process. Priorities are shaped more by relationships, he said, and not by actual policy. For decades, that culture used attractive people as tools to cajole the powerful, and rumors of affairs were used to extort favors. Now, in the era of Harvey Weinstein and social media, women are speaking out about sexual harassment. But in Tallahassee, where questions are raised about the political motive of every leaked allegation, claims by unidentified accusers can get tangled in the bitter political forces of Floridas 2018 election year. Complicating the quest for justice, said Jose Felix Diaz, a Republican Miami lawyer and recently retired state legislator, are those questions about political motives. All these stories, and all these allegations, are they being instigated by other legislators with a singular purpose?Ž Diaz said. Is it being strategic, or is it being done for the purpose of truly bringing justice to the system?Ž The dangerous mix of exploiting rumors of sex between consenting adults, and serious accusations about victimizing women, has the potential to turn Floridas next legislative session into an emotional powder keg. Session is starting now and our state has been ravaged by a hurricane that caused destruction and taught lessons and now you have this black hole consuming everything,Ž Diaz said. Whether its politically motivated or not, it has a voracious appetite.Ž The Times/Herald interviewed more than two dozen legislators and lobbyists who shared stories of sexual dalliances and affairs but would not make them public. They described a culture that fosters conditions ripe for sexual exploitation: € Its a college town that draws ambitious young people eager to make names for themselves. € Politicians have access to carefully managed political committees used to finance travel, meals and alcohol. € Political expenses are rarely scrutinized or challenged. € Lobbying firms rely on a business model based on relationships and some do not discourage intimacy in the quest for access to power. People do things in Tallahassee that they would never do at the Rotary Club back home,Ž said former Senate President Don Gaetz of Niceville, who left office in 2016. The exploitation goes both ways. Legislators, buoyed by power and away from home, may take advantage of subordinates „ interns and aides „ or lobbyists, who want attention and access. Powerful lobbyists, who can steer money to political campaigns, may take advantage of younger lawmakers eager to raise funds and increase their clout. They justify it by saying, Guys are human beings, and Tallahassee is for the mistresses, and home is for the wives, Trujillo said. Its like an honor code. Theres no honor there.Ž Sen. Anitere Flores, a Miami Republican and veteran lawmaker, said she welcomes the attention on sexual harassment. Theres constant commentary that men say to women, and maybe a lot of time its innocent,Ž she said.Ž Oh, wow, it looks like youve been working out. Oh, that dress looks really great on you. That stuff happens all the time.Ž A typical offhand remark often includes the suggestion that a woman might be doing well in politics because she is somehow inappropriately involved with a man, she said. This person is being successful because ƒ insert accusation here. It happens all the time.Ž J.M. (Mac) Stipanovich, a capital fixture for more than three decades as a staffer, political strategist and lobbyist, said that Tallahassee was ruled by a code of silenceŽ that protected questionable afterhours behavior. You have attractive and ambitious young women and powerful and perhaps predatory men,Ž he said. And they are at a great distance from the usual filters that modulate that dynamic.Ž But this wave of paranoia about spying may put an end to that dynamic, he said. Gaetz said that politicians are naive if theyre shocked to discover that political enemies would put them under surveillance. You have to expect that youre being watched,Ž he said, adding, It does make politics meaner and harsher „ and it makes working together harder to do.Ž Sen. Bill Galvano, R-Bradenton, whos expected to be Senate president after the 2018 elections, said that some espionage can go too far. A dinner with a lobbyist is a common occurrence for lawmakers, he said, and shouldnt be under surveillance. This is not the first time sexual escapades have shaken Tallahassee. In the 1960s and 70s, lawmakers would spend evenings at the trailers,Ž a group of mobile homes in a rural part of Tallahassee where they enjoyed thick steaks, red wine and, legend has it, the company of women, courtesy of a trade group. Lawmakers spent so much time away from their spouses in 1967 because of a series of special sessions that affairs were rampant and dozens of legislators divorced, recalled former Rep. Talbot (Sandy) DAlemberte, a Democratic House member from Miami who served in the 1960s. He specifically recalled a House colleague happily walking through a hotel lobby with a woman on each arm. It was pretty darn loose, and peoples conduct was not always exemplary,Ž DAlemberte said. The last time a sexual harassment scandal rocked the Legislature was in 1991, after the House secretly paid $47,000 in taxpayer money to quiet a female staff members claims of harassment against a powerful legislator and his staff director on a House committee. House Speaker Jon Mills, a Democrat from Gainesville, approved the confidential payment to staff member Kathie Code of silence is breaking on Tallahassees sex secretsBy MARY ELLEN KLAS and STEVE BOUSQUETTIMES/HERALD BUREAUSECRETS | 13 Meet Robin Jenkins DVM of Peace River Wildlife Center. See some birds and learn about this needed organization. REGISTRATION Open only to non-modified cars, trucks and motorcycles at least 24 years old also any year reproduction or race cars. There is no registration fee, but owners must pre-register. Limit 100 vehicles. RSVP to the Vintage Motor Car Club of America, S.W.F.L. Reqion With Tom Budd by email: tandjbudd@verizon.net Or by phone Don & Lee Royston, 941-626-4452 adno=50525219 Tours of Sun Newspaper Office and Plant 10 AM …12 NOON S ee how your award-winning newspaper operates! See new 2018 models also! 11th Annual Welcome Back! C o l l e c t o r C a r S h o w Collector Car Show & O p e n H o u s e & Open House Saturday, November 11, 2017 9 AM …1 PM at the Charlotte Sun 23170 Harborview Rd., Port Charlotte FREE Admission & Parking Public Welcome Enjoy live entertainment by Shake, Rattle & Soul Featuring Mike T-Roy Orbison Tribute Artist with Mike Brown as Johnny Cash & The Big Bopper, Pat Brown portrays Connie Francis & Patsy Cline Charlotte Technical College Automotive Training Dept. Students and instructors with auto components will answer questions pertaining to modern vehicles. Food & Beverages Available 20 Trophies to be awarded www.yoursun.com adno=50525228

PAGE 13

The Sun /Thursday, November 9, 2017 www.yoursun.com Our Town Page 13 LOCAL/REGIONAL NEWSJennings. After a series of tawdry public hearings, Rep. Fred Lippman, a Hollywood Democrat, was publicly admonished by the House and stripped of his title of House majority leader. But as each scandal faded, Tallahassee went back to business as usual. In 2012, Rep. Ronald DocŽ Renuart, a Ponte Vedra Beach Republican, stood up on the House floor and proudly introduced his soon-to-be wife. She was his legislative aide. Ron Book, the powerful lobbyist whose daughter is now a state senator, said he is often angered by behavior in the Capitol. It cheapens the process, and it cheapens them,Ž he said. If youre making people available for sexual activity, frankly, it borders on criminality. I respect the place I go to work every day.Ž Latvala blamed the leaks that led to Clemens fall „ and the covert cameras „ on former Sen. Frank Artiles, the Miami Republican who was forced to resign in April after making racially charged remarks against his Senate colleagues and hiring a Hooters calendar girl and a Playboy Miss Social,Ž with no political experience to be consultants.Ž Artiles and his political consultants refused requests for comment. Latvala has hinted that House Speaker Richard Corcoran, who is also expected to become a candidate for governor, has egged on Artiles, who has boasted he would get evenŽ with his Senate colleagues. I am convinced that a lot of whats going on is an organized effort to tear down the Senate prior to session and make us weak so that we have a hard time standing up on the issues we care about,Ž he said. Last week, Corcorans allies privately warned that more was to come on Latvala and, within minutes of Politicos posting of the harassment claims, Corcoran was condemning Latvala and calling for his resignation. But Trujillo, one of Corcorans closest allies, said the stories about the Senate would not have emerged if people didnt have secrets. Frank obviously has an agenda, but its a situation lit with gasoline and anybody who throws a match is going to get an explosion,Ž he said. Whether its a young, scorned lover, whether its Frank, there is enough fuel to keep this going. Everybody is now scared. Theres a bunch of people who have not slept in weeks.Ž Corcoran proudly notes that the House identified the issue of sexual harassment as a problem last year when it revised the House rules, which now define sexual harassment as engaging in a sexual or romantic relationship with any person other than ones spouse if such person is a subordinate or an employee of a subordinate or an employee of a colleague officer.Ž Lobbyists are included in the lists of subordinates. But in spite of the high-minded policies, no one has ever come forward in either the House or Senate alleging sexual harassment. Neither Negron nor Corcoran can report a time when a legislator has been reprimanded. I dont think it would be fair to suggest that in the absence of complaints there is, or there is not, sexual harassment occurring in the building,Ž Negron told reporters Thursday. Gaetz noted, however, that Tallahassee has a serious problem with positional authorityŽ that gives a legislator considerable and unspoken power over subordinate staff members or lobbyists, and that people often feel uncomfortable in such situations. Although Im sure there are individual examples of consensual, long-term relationships emerging from those circumstances, the behavior remains fraught with peril, Corcoran told the Times/Herald on Friday. The power disparities, potential for harassment, and the risk of improper influence together undermine confidence in our system.Ž Legislative staff members are at-willŽ political employees who can be fired for any reason or for no reason. Lobbyists are highly dependent on legislators for access, for state appropriations and for their votes for and against legislation, but they also often wield the power to write the political checks needed for lawmakers to get reelected. Once a legislator engages in a romantic relationship with their staff, or a lobbyist, it definitely changes the dynamic,Ž said Sen. Audrey Gibson, a Jacksonville Democrat. But, she added, theres no way you can enforce it. You can do nothing about a secret.Ž Senate Democratic Leader Oscar Braynon of Miami Gardens, who discovered the surveillance camera on the floor where he lives at the Tennyson condo, said the appearance of impropriety depends on the situation „ because different relationships may or may not make a lawmaker vulnerable to having a conflict of interest. It comes down to is there a quid pro quo,Ž he said. Is someone expecting to get something from it? Then, yes, it shouldnt be, but I think its issue by issue.Ž The rules have not always been this loose. In the late 1990s, when incoming Senate President John McKay married a lobbyist, they attempted to resolve any potential conflicts of interest by having her refrain from lobbying the Senate while he was in office. Today, close relationships are not viewed as conflicts. Corcorans brother, Michael, has a growing lobbying firm that aggressively lobbies the House as well as Senate. House Democratic Leader Janet Cruzs daughter, Ana, lobbies for another high-profile lobbying firm. Sen. Lauren Books father, Ron, is a lobbyist. And rumors abound of legislators who are dating or have dated lobbyists. Corcoran said his brother was a lobbyist for years before he was elected and our relationship has been scrutinized, and properly so, from the first day I took office. The problem with illicit relationships is that they are invisible and therefore the question of whether those relationships result in undue influence is not subject to public scrutiny.Ž In this atmosphere, and amid the presence of smart phones and political opposition research, many said that politicians should expect to be watched. Were public figures, and theres a reasonable expectation that when youre out and about, there may be people that are looking to record you,Ž said Miami Republican Rep. Jeanette Nuez, who lives on the floor of the Tennyson where the surveillance camera was discovered. And we should be mindful of that, but if youre not doing anything wrong, you dont have to worry.Ž Sen. Gary Farmer, a Lighthouse Point Democrat who owns a two-bedroom condo in the Tennyson, said he had no idea that a hidden camera was installed in the building to monitor the comings and goings of legislators and lobbyists, but he drew a sharp distinction between private sexual activity between two consenting adults and sexual harassment, which he said could rise to the level of a crime. I think theres a big difference between sexual harassment, or coercion, and infidelity,Ž he said. Im not condoning either one, but matters of infidelity are for the families to deal with. Matters of harassment or coercion are serious matters that we as a body should deal with.Ž Flores, another resident of the Tennyson floor under surveillance, said learning about the camera was unsettling. Thats the type of thing that happens in movies and in House of Cards,Ž she said. I dont think that thats something that happens in real life. But I guess thats where we are now.Ž Gibson, who was the victim of Artiles racist rant last spring, said todays bitterly charged political climate will continue to cloud relationships in Tallahassee, but she said one thing is clear. If your relationship impacts judgment and fairness, then you have to make a decision and either leave the Legislature, or leave each other alone,Ž she said. If you dont have anything to hide, its not going to make any difference.ŽSECRETSFROM PAGE 12 Every day, Mosaic puts science to work right here in our community. Our team of engineers and other specialists work with regulatory agencies to identify areas of environmental sensitivity that should be preserved and protected. Through its land conservation and reclamation efforts, Mosaic has helped provide over 46,000 acres of natural lands that offer functioning habitats for plant and animal life. Shelley, a senior permitting engineer for Mosaic, works to ensure these preservation areas support a sustainable post-mining landscape that includes wildlife corridors and habitat diversity. To learn more about Mosaics preservation techniques, visit Science.MosaicCo.com. 2017 The Mosaic Company WERE PUTTING SCIENCE TO WORK TO PRESERVE NATURE adno=50525210

PAGE 14

Our Town Page 14 www.yoursun.com The Sun / Thursday, November 9, 2017 LOCAL/REGIONAL NEWSENGLEWOODEnglewood Area Historical Museum The Englewood Area Historical Museum will have its second annual Veterans Day ceremony of honor, set for 1p.m. Friday, Nov.10, at the museum, 1394 Old Englewood Road. Refreshments will be served. The event will include the posting of the colors by the American Legion Post 113 Honor Guard. Guest speaker is retired Army Col. John JackŽ McDermott. EAH Museum is commemorating the Vietnam War. All Vietnam veterans in attendance can receive a gold commemorative pin. For more information, visit www.eahmuseum.org, email eahmuseum@gmail.com, or call 941-208-5942. VFW Open House The organizers and auxiliary of the Veterans of Foreign Wars Clyde E. Lassen Post 10178 of Englewood welcome all veterans and their families to attend an open house on Veterans Day. The open house will be from 1p.m. to 4p.m. Nov.11 at the post, 550 N. McCall Road, Englewood. There are activities planned, and complimentary food will be provided. For more information, contact the post at 941-474-7516. Veterans Day at Boca Royale The public is invited to attend a ceremony celebrating Americas veterans and honoring those who served in the armed forces at 11a.m. Nov.11 at Boca Royale Golf & Country Club, 1601 Englewood Road. The ceremony will be held at the flag pole. In the event of inclement weather, it will be in Palm Court. All veterans are encouraged to wear their identifying clothing, badges, ribbons and medals. Lunch will be available afterward at The 19th Hole. For more information, call 941-475-6464.NORTH PORT Veterans Day in North Port VFW Post 8203 and other veteran organizations will host a Veterans Day ceremony at Veterans Park, 13750 Tamiami Trail, North Port. The ceremony begins at 11 a.m. Saturday and will include speeches and songs. Lamarque event Lamarque Elementary School in North Port is hosting a Veterans Day ceremony today from 9:15-10:30 a.m. with performances of songs from the Lamarque Elementary Chorus, Lamarque Drama Company and the Woodland Middle School Wind Ensemble. It also includes a wall of heroesŽ broadcasted throughout the day of Lamarque family veterans and those serving. Third-graders will also read from Margot Thies Ravens book Americas White Table.Ž The school is at 3415 Lamarque Ave., North Port. Cranberry salute Cranberry Elementary School in North Port holds its annual A Veterans Day Musical SaluteŽ from 8:30-9:30 a.m. Friday in its cafeteria at 2775 Shalimar Terrace, North Port. All visiting veterans will be recognized during the event, which will include singing patriotic songs. Toledo Blade event Toledo Blade Elementary School in North Port is holding its Veterans Day Patriotic Tribute starting at 9:15 a.m. Friday at 1201 Geranium Avenue, North Port. Young Marines The Imagine School at North Port Young Marines commemorate the 241st birthday of the Marine Corps at 5 p.m. Friday. Retired Marine Master Gennery Srg. Russ Barber serves as master of ceremonies. The school is at 2757 Sycamore St., North Port. Springs celebration The Springs at South Biscayne is hosting a Veterans Day celebration at 9 a.m. Friday, Nov. 10. It will include Imagine School at North Ports Young Marines along with singers and pinning of veterans at the celebration. The Springs is located at 6235 Hoffman St., in North Port. SARASOTA Mass at National Cemetery In honor of all Veterans, the Diocese of Venice in Florida celebrates the eight annual Veterans Day Catholic Mass beginning at 2:45p.m., Saturday at the Sarasota National Cemetery, 9810 State Road 72 (Clark Road exit). The annual Veterans Day Mass is held with the intention of thanking those who served the country, many of whom are laid to rest at the Sarasota National Cemetery. It is also an opportunity to honor those who continue to serve today in the armed forces of the United States. Ample parking is provided, along with handicapped parking and golf cart availability to shuttle those in need of extra assistance.PORT CHARLOTTEMilitary appreciation event Berts Black Widow Harley-Davidson, 2224 El Jobean Road, Po rt Charlotte will be hosting a military appreciation event on Saturday. The dealership will be serving free breakfast at 9 a.m. Those with military identification will receive special incentives. Memorial ride to Veterans Park in Punta Gorda for Veterans Day ceremony will leave the dealership at 10 a.m. for the ceremony at 11 a.m. This is a free event. For more information, call 941-883-8000 or visit and www. bertsblackwidow.com. Heritage Oak Park Veterans Day Celebration from noon-2 p.m. in the lodge of Heritage Oak Park, 19520 Heritage Oak Blvd., Port Charlotte. Lunch is free for Veterans and their spouses, $4 per person for other guests. Deadline to sign up is today, Nov. 9. Veterans Nursing home Veterans Day Ceremony at 1 p.m. on Saturday, at Douglas T. Jacobson State Veterans Home, 21281 Grayton Terrace, Port Charlotte.PUNTA GORDA Charlotte Veterans Council Saturday, Nov. 11, Veterans Day Ceremony with Charlotte County Veterans Council at 11 a.m. at Laishley Park Gazebo, 120 Laishley Court, Punta Gorda. SUN FILE PHOTOVeterans Day is Saturday, Nov. 11. There are several events planned in the area this week to commemorate the day.In observance of the Veterans Day holiday, all Charlotte County government business offices and Punta Gorda city offices will be closed on Friday. All post offices will be closed as well, along with the county and circuit courts. Other offices and services will be affected as well, including: € County Administration Center: closed. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www. CharlotteCountyFL.gov (select Water/SewerŽ from the Popular Links list). Standby staff will be on call for utility emergencies at 941-764-4300. € Garbage pickup: Curbside collection will occur as scheduled. € Mini-Transfer facilities: Both the West Charlotte and Mid-County centers are closed. € Charlotte County Landfill on Zemel Road: open. € Punta Gorda/Englewood Beach Visitor & Convention Bureau Office: closed. Visitors with questions about things to do can call 800-652-6090, or visit www.CharlotteHarborTravel. com. € Fire/EMS Headquarters will be closed; all other stations will be open. € Transit Services: closed Nov. 10-11 € Family Services Center: County government offices at the center will be closed, however limited center activities will be available. € Charlotte County library administration offices: closed. € Port Charlotte, Punta Gorda, Englewood Libraries … open Nov. 10; closed Nov. 11. € Mid County Regional Library … open Nov. 10; closed Nov. 11 € Charlotte County Historical Center: closed. € Harold Avenue Recreation Center: closed. € South County Regional Park Recreation Center: closed. € Joseph A. Tringali Recreation Center: closed. € Community Services administration offices: closed. € Charlotte Harbor Event and Conference Center offices: closed. € Port Charlotte Beach Recreation Center: closed. € Don Cerbone Skate Park: open. € Berlin Rotary Skate Park: closed. € Pools: closed. € Charlotte Sports Park offices: closed. € Charlotte County Public Schools: open. € Florida SouthWestern State College (including the Charlotte campus): closed Nov. 10-11. However, as it follows the school calendar with Charlotte County Public Schools, Florida SouthWestern Collegiate High School in Charlotte will be open. € Charlotte County Sheriffs administration and district offices in Englewood, Port Charlotte and Punta Gorda: closed (they will reopen at 8 a.m. Nov. 13); visitation hours at the Charlotte County Jail will not be affected. VETERANS DAY CLOSINGSVeterans Day events around the region adno=717227 adno=717217 adno=54524947

PAGE 15

The Sun /Thursday, November 9, 2017 www.yoursun.com Our Town Page 15 LOCAL/REGIONAL NEWSNORTH PORT „ At its North Port Small Business Lunch and Learn workshop today, the North Port Area Chamber of Commerce hosts an expert in marketing on a limited budget. Jason Myers, chairman of Guerrilla Marketing, gmarketing.com, will show us different techniques to spread the word that should “t your marketing and advertising budget. Guerrilla Marketing is about using unconventional means to achieve conventional goals. Helping businesses learn strategies and tactics to compete in the marketplace by using time, energy, imagination and information instead of a large budget,Ž according to a news release. The workshop is from 11:30 a.m. until 1 p.m. today in the Community Room on the second ”oor at Sarasota Memorial Healthcare, 2345 Bobcat Village Center Road, in North Port. Attendees are asked to park on the north or south side of the facility. Along with the chamber, the North Port Small Business Lunch and Learn workshops are presented in partnership with the city of North Port and Toastmasters International of North Port. Lunch is provided at no charge; registration is requested at www. northportareachamber. com. Today is the “nal Lunch and Learn for the year. Series to show marketing on shoestring budgetSTAFF REPORT SARASOTA „ Following Tuesday mornings immense ribbon-cutting and celebration at Suncoast Technical College-North Port, the Sarasota County School Board met for its regular board meeting. Members of the board, as well as the assistant superintendents, spent the morning in North Port celebrating the opening of the campus. The board Tuesday night approved the job description for the communications director, the tentative district educational facilities plan and the improvement plan for Suncoast School for Innovative Studies. The approval of the communications director comes after the district “red Sarasota-based Three Six Oh Public Relations. A newspaper investigation found that Three Six Oh was using fake accounts to comment on social media posts. The hiring of another public relations “rm drew criticism from the board during its Oct. 17 work session, with the board agreeing to keep communications in-house. The board agreed to edit the job description and vote to post it on the district website. Im glad we are talking this route to improve our communications department,Ž board member Shirley Brown said. Chair Caroline Zucker asked if „ even with the approval of the job description „ the board would look at hiring a public relations “rm. Superintendent Todd Bowden said the district would discuss how to provide support and a public relations “rm would be considered. The board also passed its tentative district educational facilities plan, which Bowden said is a restatement of the Capitol Improvement Plan. The districts CIP is a “ve-year plan for facilities and improvements across the district. The plan came under “re by board member Eric Robinson and Vice Chair Bridget Ziegler when it was stated the district would have to go into $30 million in debt in the second year. Board member Shirley Brown said the state requires the district to have a “ve-year plan, but at the end of this legislative session, districts found out they had to share capitol improvement dollars with charter schools. It just happens to be for the next “ve years and it happens to be $30 million,Ž Brown said. Brown was referring to House Bill 7069, which drew criticism from all 67 school districts in the state of Florida. The bill requires for districts to share their capital improvement dollars with its charters. Brown said the board got its budget approved for the next month and decided that in year two if it was necessary they would borrow. We can look at things to cut moving forward,Ž Brown said. Zucker said it has been approved, but it is being presented in a different format as required by the state. We are only spending one year, because thats all we can approve,Ž Zucker said. The board approved the plan as presented with Ziegler and Robinson dissenting. The board also approved Suncoast School for Innovative Studies improvement plan. SSIS was required to submit an improvement plan after it received a D grade following testing, and the school spent much of the fall working to “x its improvement plan. The board approved the plan, and offered SSIS help in making sure it sticks to the plan to help its students succeed. During the superintendents report, Bowden said Friday was a regular school day for students and staff. Sarasota County Schools would be open and would not observe the Veterans Day holiday. The Sarasota County School Board will meet for its monthly workshop at 8:30 a.m. Nov. 28, in the Board Chambers, 1980 Landings Blvd., Sarasota. The mornings workshop will be followed by the 2 p.m. board reorganization meeting and then at 3 p.m. its regular School Board. Sarasota County School Board meetings and workshops are broadcast live on The Education Channel Comcast channel 20 and Frontier channel 33, as well as on the districts website www.sarasotacounty schools.net. Email: aherrera@sun-herald.comSarasota school district OKs communications job descriptionBy ALEXANDRA HERRERA STAFF WRITER Celebration of LifeAMVETS Post 2000 along with its Ladies Auxiliary and Sons of Post 2000 host a celebration of life in memory Lois Ertle, a charter member, at 3 p.m. on Nov. 15. A luncheon will be served after the ceremony. The post is at 401 Ortiz Blvd., Warm Mineral Springs. For more information, call the post at 941-429-1999.Octagon Wildlife Sanctuary fundraiserOctagon Wildlife Sanctuary Hurricane Irma Fundraiser For Food and FencesŽ will be hosted by Deans South of the Border, 130 Tamiami Trail, Punta Gorda, from 1 p.m.-4 p.m. on Saturday, Nov. 18. Admission is free. Live auction with Phil Wilson, 50-50 raf”es, prizes, giveaways, and live music. Proceeds will help Octagon rebuild fences and replenish meat that was lost during Hurricane Irma. For more information, call Jane at 941-875-3455.Turkey Trot scheduledFlorida SouthWestern State College will hold its 19th annual Turkey TrotŽ on Nov. 23 at 26300 Airport Road, Punta Gorda. The 5K run/ fun walk will begin at 7:30 a.m. sharp with an awards ceremony immediately following. Early registration ends on Nov. 20 for a cost of $30 for adults ad $25 for youth ages 4-14. After Nov. 20, cost is $35 per person. Race day registration will be available from 6-7:15 a.m. For award information and age groups, visit www. charlottecountyhfh.org or call 941-639-3162.Poker RunThe North Port Imagine School Young Marines are hosting its fourth annual Poker Run on Sunday, Nov. 19. Registration is at 11 a.m. at White Rabbit Saloon at 8282 Wiltshire Drive, Port Charlotte. The second stop is at American Legion 113, Rotonda; third stop is Oldies Pub, North Port and a last stop is Banditos. It is $10 per poker hand. there will be food, music and a 50/50 starting at 3 p.m. For more information, call steve.black@ imagineschools.org.Art acceptedNorth Port Art Center is accepting art from 10 a.m. … 1 p.m. Saturday, Nov. 11 for the exhibit Through the Window.Ž Entries are artist interpretation, but must include a window looking out or in,Ž the center said. The exhibit runs through Jan. 5 with an Open House on Friday, Dec. 8. For more information, call 941423-6460 from 9:30 a.m. … 2:30 p.m. Monday … Friday. The center is at 5950 Sam Shapos Way off North Port Blvd. COMMUNITY NEWS BRIEFSPill Used in Germany For 53 Years Relieves Joint Pain In 7 Days Without Side EffectsBy J.K. Roberts Interactive News Media INM „ WHAT SCIENTISTS DISCOVERED IMPRESSIVE BENEFITS FOR JOINT PAIN SUFFERERS Journal of Arthritis HOW IT REBUILDS DAMAGED JOINTS RECOMMENDED BY U.S. MEDICAL DOCTORS CHARLOTTE SUN NEWSPAPERS READERS GET SPECIAL DISCOUNT SUPPLY 1-800-471-4968 IMPORTANT: Approved by top doctors nationwide. Active ingredient numbs nerves that trigger pain. Relieves joint stiffness. Increases joint mobility and freedom.These statements have not been evaluated by the Food and Drug Administration. This product is not intended to diagnose, treat, cure, or prevent any disease. NEM is a registered trademark of ESM Technologies.Now available in the U.S. without a prescription! Approved by U.S. Doctors: U.S. medical doctors are now recommending the powerful new pill FlexJointPlus. Participants in clinical studies reported noticeable results in just days.Advertisement Advertisement Advertisement adno=50525705

PAGE 16

Our Town Page 16 www.yoursun.com The Sun / Thursday, November 9, 2017 To view todays legal notices and more visit, www.oridapublicnotices.com 3112 FICTITIOUS NAME 11/09/2017 GETRESULTS USECLASSIFIED! Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Home Specialized Serv ices located at 1178 Boundary Blvd in the County of Charlotte in the City of Rotonda West Florida 33947 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Rotonda West Florida, this 7th day of November 2017 Clemens Enterprises, LLC Publish November 9, 2017 110833 3514263 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Liberate SWFL LLC located at 3841 Tamiami Trl Unit B in the County of Charlotte in the City of Port Charlotte Florida 33952 intends to register the said name with the Division of Corpo rations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 6th day of November 2017 Desert Oasis Anesthesiology LLC Publish November 9, 2017 110833 3513787 Notice Under Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of No Creature Left Behind located at 4255 Treetops Drive in the County of Charlotte in the City of Port Charlotte Florida 33953 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida, this 5th day of November 2017 Lynne Burek Publish November 9, 2017 110833 3514381 3128 NOTICE OF PERMIT N ot i ce i s h ere b y g i ven t h at t h e Southwest Florida Water Management District has received an Environmental Resource permit application number: 753555 from Stockhousen Investments, LLC mailing address 2823 Ryan Blvd., Punta Gorda, Florida 33950. Application received: 10/31/2017. Proposed activity: Conversion of existing building to indoor ministorage. Project name: Comfort Storage. Project size: 7.78 acres Location: Section 20 Township 41 South Range 23 East in Charlotte County. Outstanding Florida W ater: [no]. Aquatic preserve: [no]. The application is available for public inspection Monday through Friday at 7601 US High way 301 N, Tampa, FL 33637. In terested persons may inspect a copy of the application and submit written comments concerning the application. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of intended agency action or an opportunity to request an administrative hearing regarding the application, you must send a written reques t referencing the permit application number to the Southwest Florida Water Management District, Regulation Performance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your request through the Districts website at www.watermatters.org. The District does no t discriminate based on disability. Anyone requiring accommodation under the ADA should contact the Regulation Performance Manage ment Department at (352)796 7211 or 1(800)423-1476, TDD only 1(800)231-6103. Publish: November 9, 2017 309538 3513781 3130 NOTICE OF SALE Notice o f S ale/ Auction Time of Sale: 10:00 am Location of Sale: 11139 Tamiami Trail, Punta Gorda, FL 33955 Date of Sale: NOVEMBER 21, 2017 V IN # / HIN# Y EAR MAKE MODEL COLOR 3VWBA81E5WM804070 98 VOLK CABRIO WHITE 1G8ZY12711Z256803 01 STRN SC2 GOLD JM1NA3511L0128824 90 MAZD MIATA BLUE 1G4CW51C3J1648229 88 BUIC ELECTRAMAROON 1GNSCJE07BR182431 11 CHEV SUBURBANBLACK KMHDN45DX2U365508 02 HYUN ELANTRA BURG KNAFE121X45010032 0SC 3130 NOTICE OF SALE 0 4 KIA S PE C TRA BLUE 1CLFF11C9ES101500 84 COLE SEQUOIA POP-UP TAN JNKCV54E34M300968 04 INFI G35 SILVER 1HTSDAAN0XH617099 99 INT'L 4900DR WHITE Publish: November 9, 2017 103614 3514132 N O TI C E O F PUBLI C S ALE: DALMATION TOWING AND RECOV ERY gives Notice of Foreclosure o f Lien and intent to sell these vehi cles on 11/24/2017, 10:00 am at 4195 ELECTRIC WAY CHAR LOTTE HARBOR, FL 33980, pur suant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject an y and/or all bids. WBABK5325REC82875 1994 BMW Publish: November 9, 2017 309660 3514154 NOTICE OF PUBLIC SALE : Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehicles on 11/25/2017, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Transport LLC reserves the right to accept or reject any and/or all bids. KMHDN56D05U176763 2005 HYUNDAI Publish: November 9, 2017 357662 3511675 3138 OTHER NOTICES IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA KENNETH MADORE AND JENN IFER MADORE, Plaintiff, vs. MARINA GONCHARUK AND VASILIY GONCHARUK, TRAMAR REALTY CORPORATION, A AN TV REALTY, INC., and PORTFOLIO RECOVERY A SSOCIATES, LLC Defendant. Case No. 17000878CA NOTICE OF LIS PENDENS TO DEFENDANTS: MARINA GONCHARUK AND VASILIY GONCHARUK, TRAMAR REALTY CORPORATION, AAN TV REALTY, INC., PORTFOLIO RECOVERY ASSOCIATES, LLC., AND ALL OTHERS W HOM IT MAY CONCERN: YOU ARE NOTIFIED of the in stitution of this action by Plaintif f against you seeking to quiet title to the following property in Char lotte County, Florida: Property Address: 9081 Clarion Terrace, Englewood, Florida 34224 Commonly known as: 14057 Nevada Avenue, Port Charlotte, Florida 33953 Dated on this 21st day of September, 2017. Leslie Lohn, Esq. Florida Bar No. 181579 Attorney for Plaintiff 1460 S. McCall Road #4F Englewood, FL 34223 Tel. (941) 475-9669 Fax (941) 475-9765 Publish: November 9, 16, 2017 387225 3514185 IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: JUVENILE DIVISION CASE NO.: 15-34-D-CJ Z.G.03/23/2005 Minor Child THE STATE OF FLORIDA TO: EDW ARD REDBURN SUMMONS AND NOTICE You are hereby notified that an Involuntary Petition under oath, a copy of which is attached hereto, has been filed in the above-styled Court for the TERMINATION OF PARENTAL RIGHTS of child, Z.G. You are commanded to appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in Courtroom 4B of the Charlotte County Justice Center, 350 East Marion Avenue, Punta Gorda, Florida 33950 on: December 7, 2017 at 9:30 a.m. FAILURE TO PERSONALLY APPEAR AT THIS ADVISOR Y HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF YOUR CHILD. IF YOU FAIL TO A PPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS. Pursuant to Section 39.804(4)(d) and 63.082(6)(g), Florida Statutes (2014), you are hereby inf ormed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof, this 24th day of October, 2017. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: Amanda Sooney as Deputy Clerk 3138 OTHER NOTICES AMERICAN WITH DISABILITIES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g should contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gonda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771(TDD), or 1-800-955-8770(v), via Florid a Relay Service, not later tha n seven(7) days prior to the pro ceeding. Publish: November 9, 16, 23, 30, 2017 396521 3513742 ADVERTISE In TheClassifieds! NOTICE OF INTENT TO USE UNIFORM METHOD OF COLLECTING NON-AD VALOREM ASSESSMENTS The District Board ("Board") of the Green Corridor Property As sessment Clean Energy (PACE) District ("District"), hereby pro vides notice, pursuant to Sec tions 163.08(4) and 197.3632(3)(a), Florida Statutes, of its intent to use the uniform method of collecting non-ad valorem assessments for more than one year to be levied w ithin all 67 counties in Florid a for the financing of the cost of providing energy conservation and efficiency improvements, renewable energy improvements and wind resistance improvements in accordance with Section 163.08, Florida Statutes (collectively, "Qualifying Improve ments"). The non-ad valorem as sessments contemplated by this notice are voluntary and are onl y imposed by the District with the prior written consent of affected property owners who wish to obtain financing for Qualifying Im provements from the District. This notice pertains to the in corporated and unincorporated areas of the following 67 coun ties: Alachua, Baker, Bay, Brad ford, Brevard, Broward, Calhoun, Charlotte, Citrus, Clay, Collier, Columbia, Desoto, Dixie, Duval, Escambia, Flagler, Franklin, Gadsden, Gilchrist, Glades, Gulf, Hamilton, Hardee, Hendry, Hernando, Highlands, Hillsborough, Holmes, Indian River, Jackson, Jefferson, Lafayette, Lake, Lee, Leon, L evy, Liberty, Madison, Mana tee, Marion, Martin, Miami-Dade, Monroe, Nassau, Okaloosa, Okeechobee, Orange, Osceola, Palm Beach, Pasco, Pinellas, Polk, Putnam, Santa Rosa, Sara sota, Seminole, St. Johns, St. Lucie, Sumter, Suwannee, Taylor, Union, Volusia, Wakulla, Walt on, and Washington. The Board will consider the adoption of a resolution electing t o use the uniform method of c ollecting such assessments as authorized by Section 197.3632, Florida Statutes, at a public hearing to be held on November 17, 2017 at 10:00 a.m. at the offices of Ygrene Energy Fund Florida, located at 3390 Mary Street, Suite 124, Coconut Grove, FL 33133. The resolution will state the need for t he levy and will contain a legal description of the boundaries of the real property that may be subject to the levy. Copies of the proposed form of resolution are on file at Governmental Management Services … South Florida, LLC, Third Party Administrator for the District, 5385 N. Nob Hill Road, Sunrise, Florida 33351. All interested persons are invited to present oral comments at the public hearing and/or submit written comments to the Board. Written comments should be received by the Dis trict on or before November 13, 2017 Any persons desiring to present oral comments should appear at the public hearing. In the event any person decides to appeal any decision by t he Board with respect to any matter relating to the consideration of the resolution at the referenced public hearing, a record of the proceeding may be needed and in such an event, such person may need to en sure that a verbatim record of the public hearing is made, which record includes the testi mony and evidence on which the appeal is to be based. In accordance with the Americans with Disabilities Act of 1990 and Section 286.26, Florida Statutes, persons with disabilities needing special accommodation to participate in such public hearing should con tact the Executive Director, Paul W inkeljohn, at 954-721-8681 at least forty-eight (48) hours prior to the date of the public hearing. Publish: October 19, 26, No vember 2, 9, 2017 398531 3498745 LOCAL/REGIONAL NEWSENGLEWOOD „ The members of the Englewood Area Board of Realtors recently held their annual business meeting to announce the 2018 of“cers and directors. The annual membership meeting is also held to give the outgoing board president the opportunity to recap the year in terms of accomplishments. Kevin Hyde announced next years of“cers and directors. The new president is Kathi Obendorfer, secretary is Phil Van Der Heyden, treasurer is Ray Eggermont, MFRMLS director is Pat Ottolini, and directors are David Haynes, Mary Smedley and Mark Spurgeon. Guest speakers included Gina Taylor from Big Brothers Big Sisters of the Sun Coast, Charlotte Countys Supervisor of Elections Paul Stamoulis, and Erik Korzilius who spoke on recent wire transfer scams. The featured speaker was Steven David, who is a 12-time World Champion in Unlimited Hydroplane powerboats, the fastest propellerdriven boats in the world. Steve currently holds the competition world record for an unlimited hydroplane, making him the fastest human on water for a competition lap. When it comes to survival and perseverance, David walks the talk. His racing crashes, one in which he died and was resuscitated, and his wins have given him life lessons he shares to inspire success in others. David encouraged motivation. Make a commitment to make something positive happen every day,Ž he said. Whether its sending a referral, making a sale, taking a listing, making a cold call, or stopping by a for sale by owner ƒ something, anything that will generate income.Ž EABOR has more than 900 members, and is steadily growing. The trade organization exists to protect private property rights. EABOR has been the voice for local real estate since 1962. Learn more at Englewoodareaboardofrealtors.com or follow the group on Facebook, Twitter and Instagram @eabor”.World Champion powerboat racer speaks to local RealtorsBy KIM PARKSBOARD OF REALTORS PHOTOS PROVIDEDRJ Marshall, Paul Stamoulis and Kevin Hyde network during the EABOR annual meeting. WThe members of the Englewood Area Board of Realtors gathered for their annual meeting recently at the Tringali Center in Engelwood. Steven David, a 12-time world champion in Unlimited Hydroplane powerboats, was guest speaker at the EABOR annual meeting. ENGLEWOOD „ The Hermitage Artist Retreat will hold its annual Artful Lobster for 11 a.m. to 2 p.m. Saturday, at the retreat 6660 Manasota Key Road, Englewood. The Gulf-side fundraising event features a sumptuous feast by Michaels on East, live and silent auction items available only at the Hermitage and a performance by a Hermitage fellow, among which are the countrys most soughtafter artists. Flutist Claire Chase, whose appearance was a huge hit at the 2012 Artful Lobster, will perform. Chase was the first flutist to win the $100,000 Avery Fisher Prize. The Hermitage is a not-for-profit artist retreat in Englewood. It invites accomplished painters, sculptors, writers, playwrights, poets, composers and other artists from all over the world for residencies on its beachfront historic campus. Bruce E. Rodgers, executive director, said there are some terrific trips on the live auction list for Saturdays event, as well as some great silent auction items up for grabs. Whether your budget is $50 or $5,000, youll find something to tempt you to bid. Also, this years paddle raise, no donation too small, will be dedicated to our new landscape plan, which we will be unveiling at the event,Ž Rodgers said. Tickets to the event on the Hermitage campus begin at $175 for individuals. To reserve, call Development Director Craig Badinger, 941475-2098, ext. 2, or visit: HermitageArtistRetreat.org.Hermitage plans its annual Artful Lobster benefitBy LISA RUBINSTEINHERMITAGE ARTIST RETREAT PHOTO COURTESY OF LISA RUBINSTEINFlutist Claire Chase performed at the 2012 Artful Lobster event.

PAGE 17

The Sun /Thursday, November 9, 2017 www.yoursun.com Our Town Page 17 adno=50516313 www.floridahearing.comHOURS: Mon. Fri. 9am 4:30pm € Sat. by Appt

PAGE 18

Our Town Page 18 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 PORT CHARLOTTE „ Doren Staley was asked to do everything for Port Charlotte on Tuesday night against Charlotte. She was asked to pass, defend, initiate offense and even score. She did the latter twice, including the gamewinner in the matchs “nal minutes. Staleys goal in the 76th minute propelled the Pirates to a thrilling 4-3 win at the Cove. Port Charlotte rallied from a one-goal de“cit in the “nal 10 minutes to bounce back from Mondays loss to Venice and hand Charlotte a loss in its season opener. The Pirates managed to pull out the win despite a hat trick from Charlotte forward Caitlyn Lowery. I asked (Staley) at the beginning of the game to make sure she was connecting with the forwards and the defenders and she did that,Ž Port Charlotte coach Chip Stec said. She was all over the “eld. She won every 50-50 ball that came her way and thats all that you can ask of somebody. She gave her heart out. Shes a senior so it was her last home game against Charlotte and I know she really wanted to win.Ž Lowery put Charlotte (0-1) ahead 3-2 with her third goal in the 70th minute before Port Charlotte (1-1) furiously rallied. Hannah Ruth tied the match less than a minute later before Staley stole the show. On the decisive goal, Tori Thompson corralled a throw-in “ve minutes later and quickly delivered the ball to Staley, who avoided defenders and drilled a shot from outside the penalty box past Charlotte goalkeeper Eva Le to put Port Charlotte ahead for the “rst time since the “fth minute. I got that ball and I was like, I need to get this in the goal and I just got it. I put all the power I had in it to try and get it in,Ž Staley said. Despite giving up four goals and blowing a late lead, Charlotte coach Amanda Carr actually was impressed with her defense for a season opener. The mistakes that we made, in my opinion, were simple errors that we can “x,Ž Carr said. It wasnt necessarily a skill error. No one got beat on one goal, it was just lacking of pressure, which we can teach. Thats always nice as a coach to know that the reasons the goals occurred are reasons that are “xable.Ž The Pirates outshot the Tarpons 19-10, but the teams exchanged goals all night thanks to Lowery, who scored all of her goals unassisted. After Megan Portos shot off the left post put Port Charlotte ahead 1-0 in the “fth minute off an assist from Alyssa Toth, Lowery countered in the sixth minute to tie things. Lowery put the Tarpons up 2-1 in the 21st minute but then it was the Pirates turn to answer quickly. Following a foul just outside the penalty box in the 23rd minute, Staley drilled a free kick over the arms of Le to knot the match at 2-2. Le “nished with eight saves in her “rst career start, while Port Charlotte keeper Kendall Cryer saved four shots. We really wanted this and you could really tell that we did,Ž Staley said When we got down, we got right back up, a minute later even so I think we just wanted it a little bit more I felt. But we played hard.ŽContact Kroeger at jkroeger@ sun-herald.comStaleys late goal lifts Pirates past TarponsBy JORDAN KROEGERSPORTS WRITERLOCAL SPORTS NAPLES „ Every story has an ending, and Port Charlottes fairy tale volleyball season came to a close Tuesday night. Coming off a six-win year in 2016, it became fairly clear the Pirates would be a force to be reckoned with early in 2017. Port Charlotte exceeded expectations on the way to collecting 25 victories, a district championship and a berth in the region championship. But the Pirates couldnt overcome a tough Barron Collier team as the Cougars swept 3-0 (2523, 25-19, 25-16) their way to another Region 7A-3 title. They were just the better team today,Ž Port Charlotte coach Kevin Krause said. Im very proud of my girls. They had a great season. ƒ I couldnt be more proud of these girls. Im just really excited for the future of Port Charlotte. I think were back.Ž Port Charlotte came out hot, and despite dropping what foreshadowed to be a crucial opening set, still managed to earn the “rst points in every game. I thought we started a little slow in the “rst game,Ž Barron Collier coach Kaitlyn Ziegelmaier said. I told the girls they needed to push through and use that momentum (at the end of the “rst set) to carry that into the second and third games.Ž In the “nal set, Port Charlotte managed to tie things at 11-11 and cut into Barron Colliers lead to trail only 18-16 later. But the Cougars (15-6) rattled off seven consecutive points on the serve of Lexie Hamilton, with freshman Skylar English “ttingly getting the matchs “nal kill. English had a matchhigh 12 kills, six of which came in a dominating “rst set for her. Emma Drew, Alex Rebimbas, Jordan Lawhon and Hannah Alfes each had four kills in the win, while Jennifer Coxwell followed behind English with 11 kills. They had hitters all over the place, I felt,Ž Krause said. They were good in every area. Theyre just a tough team.Ž Laticia Nina led the way offensively for the Pirates (25-4) with 11 kills. McKenzie Stewart had “ve kills, six digs and 17 assists. A Stewart kill in the second set tied things at 17-17 before Barron Collier earned eight of the next 10 points for the win. I just have mixed feelings right now,Ž senior Celia Baermann said. Im just so proud of how far we came this season. Its amazing we got a district championship, but I know we couldve gone further than this. It was just one of those games.Ž Port Charlotte led much of the “rst set, and had an 18-15 advantage before a 7-1 Cougar run gave them a lead they wouldnt surrender. Contact Levine at blevine@ sun-herald.com.Port Charlotte falls in 7A-3 finalBy BRYAN LEVINESPORTS WRITER PREP VOLLEYBALL: Region Championship SUN PHOTO BY JENNIFER BRUNO Charlottes Cely Zervos takes the ball down the eld as Port Charlottes Hannah Ruth ghts for the ball.SUN PHOTO BY KAT GODINAPort Charlottes Zoe Burkhart and Laticia Nina hug after Tuesdays regional nal loss to Barron Collier. PREP SOCCER: Port Charlotte 4, Charlotte 3 PREP SOCCER: Lakewood Ranch 1, North Port 0North Port „ North Port sophomore goalkeeper Jordan Wyatt made a series of spectacular saves Tuesday night before Faith Schyck cashed in on a free kick to give Lakewood Ranch a 1-0 win in the season opener for both teams. Schyck teed up a free kick from about 25 yards and drove it right past Wyatt, delivering the game-winning goal with only 4:30 remaining in the match. My mentality was to keep the ball on frame, not over,Ž Schyck said. I have a problem with kicking the ball over the goal. (Wyatt) probably misread the ball because she probably couldve saved that.Ž Wyatt and the Bobcats (0-1) spent almost the entire second half playing defense against the Mustangs (1-0) after senior Mia Tripke picked up her second yellow card just seven minutes into the second half. We were doing really well,Ž North Port coach Bill Callan said. It was back and forth. We went a man down and then it went a little bit ragged.Ž Wyatt racked up eight saves in the second half alone, keeping the game scoreless despite watching her team get outshot 19-4. She stepped up,Ž Callan said of Wyatt. With both of our goalies leaving, we needed someone to step up. This was the opportunity for her to do that. She did it, she handled it. She made some clutch saves when we needed them.Ž Despite spending nearly all of the second half in their defensive end, North Port earned a free kick from just outside the Mustangs box in the waning seconds. Seraiah Baileys shot glanced squarely off the crossbar just before the referee signaled the “nal whistle. It was there,Ž Callan said. She had the goalie beat. Four inches lower and we wouldve been even. We had opportunities. We hit the crossbar a couple times.Ž A long-distance shot from North Port junior Cami McKinley had banked off the crossbar earlier in the half. Despite starting the season with a loss, Callan was pleased with his teams performance against the three-time defending district champions. Lakewood Ranch is a quality team,Ž Callan said. The reason why we pick a team like Lakewood Ranch to start it out is to “nd out where we are. We have a very young team this year. I think we have a great team with great attitudes.Ž With a full slate ahead of them, Callan still sees plenty of room for improvement in his team. The “nal third is what we need to really work on,Ž Callan said. Defensively, we worked very well. In the middle of the “eld, we worked very well. We just needed to get those penetrating balls and the shots off. Thats really what we need to work on.Ž The Bobcats entertain Riverview tonight.Late free kick nips BobcatsBy JOHN VITTASSUN CORRESPONDENT PREP SOCCER: Riverview 7, Lemon Bay 2ENGLEWOOD „ With only four returning players from last years squad, Lemon Bays girls soccer team could have picked an easier opponent to open a rebuilding season with than Class 5A Riverview. But the Manta Rays went head to head with the Rams on Tuesday night, dropping a 7-2 decision in the nondistrict match at Veterans Stadium. Despite the lopsided score, Lemon Bay coach Katie Cooke found reasons for optimism. Regardless of the score, I was very impressed with our girls play tonight,Ž Cooke said. We have a lot of freshmen and sophomores, so I knew it was going to be a little rocky. But actually, I was super-impressed with the way they worked together tonight, and I cant wait to see whats going to come in the next couple of games.Ž The Mantas had to start freshman Taylor Mason in goal, and it only took the Rams (1-0) four minutes to get the ball in deep to Eiko McCurdy, who beat Mason for a 1-0 lead. Nine minutes later, Natalie Oliver scored on a similar play to put Riverview up 2-0, but Mason settled in after that. Alex Gassman did something to her knee in a club game, so we pulled up the freshman goalkeeper,Ž Cooke said. She doesnt have a lot of experience playing goal and this is actually her “rst game in goal in quite a while. We knew it would be rough, but she went out there and did it and thats all we can ask of her. Other than the one-onones, which would be hard for even a seasoned goalkeeper, she did OK.Ž The Mantas (0-1) cut the lead in half 10 minutes later when Zoe Melo converted a pass from Madison Ragazzone, but the Rams got another score from Barbara Harper. Oliver then took a long through ball and scored just seconds before the halftime whistle to make it 4-1. Melo struck again in the opening seconds of the second half after Riverview goalie Katherine Gresham came out to challenge her and misplayed the ball, leaving the Manta sophomore with an open net. That cut the lead to 4-2, but Lemon Bay would not score again. Zoe Melo was a huge standout for us tonight,Ž Cooke said. She worked hard over the summer. You can tell she came back ready to play with phenomenal foot skills. And then we had Isabella Ferjiani in the back as a freshman on defense and she held her own out there. I was super impressed with her play.Ž Cooke felt the “nal score didnt re”ect the games competitiveness. I think we de“nitely were equal in possession,Ž Cooke said. I felt like we were on their half as much, if not more. Our outside mids did a phenomenal job of getting down the wings and crossing the ball in. So as a coach, Im going to go home happy tonight, regardless of the score.ŽRays rocky in openerBy BRUCE ROBINSSUN CORRESPONDENT

PAGE 19

The Sun /Thursday, November 9, 2017 www.yoursun.com E/N/C Our Town Page 19 LOCAL/REGIONAL NEWS TODAY Conversation Group, 10-11:30 AM NP Senior Center 4940 Pan American Blvd 426-2204 Bring a topic or Joke to share NPL Convo Group, 10 am Library Tam Trl 941-861-1300. Come discuss North Port news, world events, and enjoy a joke at the end! VFW Post 8203, Euchre 124 pm Bingo 5 pm, bowling team 6 pm, Kitchen Open 5 pm 7 pm. Tai Chi Balancing, 11:30 AM-12:30 PM NP Senior Center 4940 Pan American Blvd 426-2204 This is free thanks to Sarasota County Mexican Dominos, 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The dominos have numbers not dots, so join the fun. Free Movie, 1-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 The Big SickŽ starring Holly Hunter and Ray Romano Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Dinner, LAUX Spaghetti Dinner 4:30-7pm QOH @ 7pm Karaoke by Bobby O @ 7:15pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Paste Night Spaghetti & more Great food & prices 7050 Chancellor Blvd NP 941-429-5403 North Port Moose, Canasta at noon and meat Bingo starts at 7, BBQ ribs dinner special and pizzas!, 14156 Tamiami trl NP more FRIDAY Basic Exercise, $3/class 9-10 AM NP Senior Center 4940 Pan American Blvd 426-2204 Join Brenda for a good workout & feel better NP Farmers Market, 9 to 1 city hall 391-4856. Fresh produce, seafood, butcher, olives, pickles, jellies, bakery and much more. music. Sales, Sales & Sales, Fri-Sat Nov 10-11, 9a-3p. Garage, crafts, jewelry, & baked goods Sales. Lunch. Gulf Cove UMC, 1100 McCall, PC. 697-1747 VFW Post 8203, Euchre 124 pm Bingo 5 pm, bowling team 6 pm, Kitchen Open 5 pm 7 pm. Pinochle, $2/person 12-3 PM NP Senior Center 4940 Pan American Blvd 426-2204 Join Chris for Pinochle afternoon. Port Charlotte Elks, Visit with Members & Guests, Open 3 to 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 AMVETS 2000 Fish Fry, Alaskan Fried Cod, Bam-Bam shrimp, fries, slaw, hush puppies, corn on cob, 4-7pm for $10 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Fry Shrimp & more Great prices Public welcome 7050 Chancellor Bl NP 941-429-5403 Holy Name Bingo, 5-9pm San Pedro Church Activity Center Non-Smoking Up to $1300.00 in cash prizes Refreshments Open to all 429-6602. TODAY Murdock Rotary, Club meets Thurs 7:45am weekly at Perkins, 1700 Tamiami Trl. Friendliest club in SWFL. Call 941-456-1862 for info BLOOD DRIVE, Elks USA #2606 25538 Shore Dr 8a … 1p 467-3517. Donors receive a FREE OneBlood Fleece Blanket & wellness checkup. Punta Gorda Elks, 8am-1pm Blood Drive; 11-2 Lunch; 3pm Tiki; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606; mbrs&gsts CC Tobacco Free Mtg, CC Tobacco Free Mtg all welcome; tobacco issues including Cessation. Thurs Nov 9, 8:15 a.m. 27050 Fairway Dr, PG Paddle Alligator Crk, Kayak Charlotte Harbor, Burnt Store Rd and US41, 8:30-1pm. Call (304) 642-8851. FREE TO THE PUBLIC. Kayak Alligator Crek, Burnt Store Road and US41, 8:30am to 1PM, (304) 642-8851 RW Womans Club Meets, New meeting place! Rotonda w.comm.ctr, 646 Rotonda Circle..9:00 am fellowship..697-4980..www.gfwcrotondawest.org Parliamentarians, Charlotte Parliamentarians meets at 9:30 am -noon at 23300 Harper Ave (FOP Hall). Public welcome. Call 941-380-7702. Deep Creek Elks, Open @ 10.Lunch 11-2. JudiŽs drink special Buttery Finger MartiniŽ. LOE at 11. Orientation at 6:30. 941-249-8067. SHINE Medicare Event, Area Agency on Agings SHINE provides free unbiased help with Medicare. Th Nov 9, 10-3 First Presbyterian. 866-413-5337 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Skunky Ron Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-8:30 Charity Bar Bingo @ 25538 Shore,PG,637-2606; members & guests Canada Club Meets, meeting change to Thur. Nov. 16, info...Hazen Walters 941-624-2073 Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Leslie DaCosta, Dixieland Jazz by Leslie DaCosta 12 Noon-3 pm near Good Ole Days at Fishermens Village. 639-8721 Singer Paul Roush, Singer Paul Roush performs 12 Noon-3 pm at Fishermens Village. 639-8721 DL Havlin speaks... 2pm PC Library 2280 Aaron St, (941)764-5562. FREE Local author DL Havlin on Floridas Contribution to WWII HomefrontŽ Port Charlotte Elks, Happy Hour prices 4:30 to 6:30, Visit with Members & Guests, Open 3 t 7:30, 1700 Tamiami Trail F3, Murdock, FL, 629-4545 Moose Lodge Bingo, Moose Lodge 2121 Bingo, Every Monday 5-6 speedy 6-9 Regular Bingo, Cash Pay outs, Food Available The Express Trio, The Express Trio performs country favorites, 5-8 pm Center Court at Fishermens Village. 639-8721 AL 103 Aux Meeting, Fri. Nov 9. EBoard meets 4:30pm. Regular meeting 6 pm. Members are encouraged to attend. 2101 Taylor Rd. PG 639-6337 Punta Gorda Rotary, Annual Testimonial Dinner at the Isles Yacht Club. C all 219-742-3287. TODAY AM Bingo St. Francis, Bingo! Doors open 9:15am Early bird 10am. Regular games at 11am. Refreshments sold. St Francis Church 941-697-4899 Christmas Bazaar, Unique crafted items, baked goods, lunch, handmade quilt raffle. Lemon Bay Womans Club, 51 N. Maple St, 9 2, 474-9762 Manasota Beach Yoga, Beach Yoga for all ages, abilities and beginners. Bring a blanket and join. free will donation. Certified & insured. RW Womans Club Meets, New meeting place! Rotonda w.comm. ctr,646 Rotonda Circle..9:00 am fellowship..697-4980..www.gfwcrotondawest. org Beg/Impvr Line Dance, 9-30 to 11-30 American legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Line Dance Club, 9:3011:30 a.m., Christ Lutheran Church, 701 N Indiana Ave. Impvr/intermed. line dances. Public welcome. Nancy 474-6027 Story Time, Storytime 10:30 am Ages 0-5 Elsie Quirk Library 100 W. Dearborn St Englewood 941-861-5000 Contract Bridge, Contract bridge is played Thu from 12:15 til 3:30 at The Hills Rest. RGCC, 100 Rotonda Cir, 698-7945, $3. Open Play Pickleball, Englewood Sports Complex, 941-8611980, 1-4p. $2 to play! This is open to all levels. Table Tennis, Englewood Sports Complex, 941-861-1980, 1-4p. $2 to play! This is open to all levels. BINGO 6:30 PM, Bingo 6:30pm Public Invited. Play for as little as $1 Bar food available. Rotonda Elks 941-697-2710 FRIDAY FREE Walk 15 Class, All ages and fitness levels! FREE event. Nov. 10, 8:30AM. Dance Etc., Englewood. 941-662-6858 Christmas Bazaar, Unique crafted items, baked goods, lunch, handmade quilt raffle. Lemon Bay Womans Club, 51 N. Maple St, 9 2, 474-9762 Manasota Beach Yoga Beach Yoga for all ages, abilities and beginners. Bring a blanket and join. free will donation. Mon Sat CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Plant & Gardening Sale, Master Gardener Plant & Garden Sale, Saturday Nov 11, 9am-1pm, 25550 Harbor View Rd. Pt Char 941-764-4340. VMCCA S.W. Touring Car Club, invites you to honor our Veterans on Sat, Nov 11th, 10am-2pm, at Fishermans Village, PG. Enjoy classic cars, music, Veterans Museum, shopping and dining. Info: Peace River Car Club, Craig 941-637-0709 Veterans Day Ceremony, Join us as the Military Heritage Museum and Charlotte County Veterans Council present our annual Veterans Day Ceremony at Laishley Park, 11 AM on November 11th. Please bring a chair, as they are limited. Call 575-9002 for details. Korea Revisited 2016, Come to the Military Heritage Museum conference center to hear Len Gorman, a Korean War era Marine, compare how the country has progressed since he was first there. A unique perspective with plenty of discussion and visuals. 3:30 on November 9, 2017. Call 575-9002 for details. more Lions Flea Market, Sunday, 9 AM 2 PM, at Lions Club House, 4611 Placida Rd. Over 20 vendors with produce, collectibles, jewelry, household items. Lunch available. Music: DJ Aries One. Please bring used eyeglasses for recycling and a non-perishable item for the local Food Pantry. more Featured Events Featured EventPAID ADVERTISEMENTS PAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. adno=717209 adno=717195 adno=54525041 adno=50525634

PAGE 20

Our Town Page 20 E/N/C www.yoursun.com The Sun / Thursday, November 9, 2017 LOCAL/REGIONAL NEWSButler Park, off West Price Boulevard was officially open to the public and different sports organizations in the city of North Port. The community park offers four new multipurpose fields that can be used for football, lacrosse, soccer, field hockey and other field sports. When not in use by sports leagues, families are welcome to use the open space for a variety of activities.New park opens in North Port North Port General Services Director Sandy Pfundheller speaks Saturday during a ribboncutting ceremony at Butler Park. North Port Commissioner Chris Hanks and his son, Braden, 11, play Jenga on Saturday before the ceremony opening the new park.SUN PHOTOS BY MONICA AMAYANorth Port Mayor Linda Yates cuts the ribbon Saturday that makes Butler Park ocially open to the public. JAliyah Woodard, 3, and the North Port Huskies cheerleaders came out Saturday to perform at the Butler Park ribbon-cutting ceremony. Erin Bryce, North Port Marketing & Communications coordinator, stands with Beth-Ann Minott, winner of the coee basket donated by Los Dos Cristianos. adno=717203 adno=717191

PAGE 21

The News Wire Thursday, November 9, 2017 STATE € NATIONAL € WORLD € BUSINESS € WEATHER 1 YEAR SINCE WINDonald Trump handily won the election a year ago Wednesday. Ask him and hell tell you about it. See page 2. INSIDE TODAYS WIRE OBAMA SHOWS UP FOR JURY DUTYSELF-OPERATING SHUTTLE BUS CRASHESDYING STAR KEEPS COMING BACK BIG TIME Former President Barack Obama showed up to a downtown Chicago courthouse for jury duty on Wednesday. Seepage 2. A driverless shuttle bus has crashed less than two hours after it was launched in Las Vegas. Seepage 2. Death definitely becomes this star. A distant star exploded in 2014 „ and also, apparently back in 1954 Seepage 2. BEIJING „ President Donald Trump nodded appreciatively as Chinas Xi Jinping showcased a centuries-old temple in Beijings Forbidden City. He clapped along as the two leaders watched a Chinese childrens opera. And the pair shared a traditional tea and salutations of friendship. Trumps two-day visit to China opened with diplomatic niceties aplenty Wednesday. But thorny issues await the two world leaders behind closed doors, including potential tensions over trade and Chinas willingness to put the squeeze on North Korea over its nuclear weapons program. Ahead of his arrival, Trump delivered a stern message to Beijing, using an address to the National Assembly in South Korea to call on nations to confront the North. All responsible nations must join forces to isolate the brutal regime of North Korea,Ž Trump said. You cannot support, you cannot supply, you cannot accept.Ž He called on every nation, including China and Russia,Ž to fully implement U.N. Security Council resolutions against North Korea enforcing sanctions aimed at depriving its government of revenue for its nuclear and ballistic missile programs. The latest measure, adopted after a September atomic test explosion, the Norths largest yet, banned imports of its textiles and prohibited new work permits for overseas North Korean laborers. It also restricted exports of some petroleum products. Trumps words drew a caustic response from North Korean state media, which issued a statement Trump in China for tough talksBy JONATHAN LEMIRE and JILL COLVINASSOCIATED PRESSYou cannot support, you cannot supply, you cannot accept North Korea AP PHOTOPresident Donald Trump, left, and Chinese President Xi Jinping, arrive for an opera performance at the Forbidden City, Wednesday, Nov. 8, in Beijing, China. Trump is on a ve-country trip through Asia traveling to Japan, South Korea, China, Vietnam and the Philippines. CHINA | 4RICHMOND, Va. „ The Latest on Democratic victories in Tuesdays elections, including governors races in Virginia and New Jersey (all times local): € € € President Donald Trump is tweeting about his 2016 election victory. On Thursday from Beijing, Trump said on Twitter: Congratulations to all of the DEPLORABLESŽ and the millions of people who gave us a MASSIVE (304-227) Electoral College landslide victory!Ž Trump posted a photo of himself with a collection of former campaign aides turned White House staffers. Wednesday marks the one-year anniversary of his presidential win. Trumps opponent during last years election, Hillary Clinton, took criticism for referring to half of Trumps supporters as belonging in a basket of deplorables.Ž € € € 12:25 p.m. New Jerseys next governor is thanking voters and preparing to assume of“ce. A hoarse Phil Murphy greeted commuters at a rail station in Hoboken on Wednesday, one day after the Democrat beat Republican Lt. Gov. Kim Guadagno 55 percent to 43 percent. Murphy says hell kick off his transition in the evening. But “rst he plans to make a lot of phone calls and attend his sons soccer game. Murphy says he had a gracious phone call from Republican Gov. Chris Christie, and they will meet in the next few days to discuss the change of government. Murphy takes of“ce on Jan. 16. € € € 11:55 a.m. Democrat Ralph Northam said his resounding victory in the closely watched race for Virginia governor has sent a global signal against divisiveness, hatred and bigotry. I think what this message was yesterday that Virginia sent not only to this country, but to this world, is that the divisiveness, the hatred, the bigotry, the politics that is tearing this country apart, thats not the United States of America that people love,Ž ASSOCIATED PRESSNew Jerseys new governor thanks supporters AP PHOTONew Jersey gubernatorial nominee Phil Murphy celebrates while speaking to supporters during his election night victory party at the Asbury Park Convention Hall, Tuesday, in Asbury Park, N.J. Democratic victoriesVICTORIES | 4LONDON „ Doctors treating a critically ill boy with a devastating skin disease used experimental gene therapy to create an entirely new skin for most of his body in a desperate attempt to save his life. Two years later, the doctors report the boy is doing so well that he doesnt need any medication, is back in school and even playing soccer. We were forced to do something dramatic because this kid was dying,Ž said Dr. Michele De Luca of the University of Modena in Italy, who got a call for help from the German doctors treating the boy. The boy, then 7, was hospitalized in June 2015 with blisters on his limbs, back and elsewhere. He quickly lost about 60 percent of the outer layer of his skin and was put into an induced coma to spare him further suffering. Doctors at Childrens Hospital at Ruhr University in Bochum, Germany, tried skin grafts from his father and donor skin, but all failed. He was in severe pain and asking a lot of questions,Ž the boys father said in a video provided by the hospital. Why do Boy with rare disease gets brand-new skin with gene therapyBy MARIA CHENGAP MEDICAL WRITER AP PHOTOIn this photo taken on Oct. 18, doctors lift up a sheet of skin in a lab at St. Josef Hospital in Bochum, Germany. THERAPY | 4WASHINGTON „ Americans seeking to visit Cuba must navigate a complicated maze of travel, commerce and “nancial restrictions unveiled Wednesday by the Trump administration, part of a new policy to further isolate the islands communist government. Now off-limits to U.S. citizens are dozens of Cuban hotels, shops, tour companies and other businesses included on a lengthy American blacklist of entities that have links to Cubas military, intelligence or security services. And most Americans will once again be required to travel as part of heavily regulated, organized tour groups run by U.S. companies, rather than voyaging to Cuba on their own. The stricter rules mark a return to the tougher U.S. stance toward Cuba that existed before former President Barack Obama and Cuban President Raul Castro restored diplomatic relations in 2015. They come as President Donald Trump tries to show hes taking action to prevent U.S. dollars from helping prop up the Cuban government. Still, the policy is only a partial rollback of Obamas changes. Cruise ship visits and direct commercial ”ights between the countries will still be permitted. Embassies in Washington and Havana stay open. The rules are designed to steer U.S. economic activity away from Cubas military, intelligence and security services, which dominate much of the economy through state-controlled corporations. The goal is to encourage “nancial support for Cubas growing private sector, said senior Trump administration of“cials, who briefed reporters on a conference call on condition they not be quoted by name.US tightens travel rules to Cuba, blacklists many businessesBy JOSH LEDERMANASSOCIATED PRESSCUBA | 4

PAGE 22

Page 2 www.yoursun.com The Sun / Thursday, November 9, 2017 NATION CAPE CANAVERAL „ Death de“nitely becomes this star. Astronomers reported Wednesday on a massive, distant star that exploded in 2014 „ and also, apparently back in 1954. This is one supernova that refuses to bite the cosmic dust, confounding scientists who thought they knew how dying stars ticked. The oft-erupting star is 500 million light-years away „ one light-year is equal to 5.9 trillion miles „ in the direction of the Big Bear constellation. It was discovered in 2014 and, at the time, resembled your basic supernova that was getting fainter. But a few months later, astronomers at the California-based Las Cumbres Observatory saw it getting brighter. Theyve seen it grow faint, then bright, then faint again “ve times. Theyve even found past evidence of an explosion 60 years earlier at the same spot. Supernovas typically fade over 100 days. This one is still going strong after 1,000 days, although its gradually fading. The “nding was published Wednesday in the journal Nature. Its very surprising and very exciting,Ž said astrophysicist Iair Arcavi of the University of California, Santa Barbara who led the study. We thought weve seen everything there is to see in supernovae after seeing so many of them, but you always get surprised by the universe. This one just really blew away everything we thought we understood about them.Ž The supernova „ of“cially known as iPTF14hls „ is believed to have once been a star up to 100 times more massive than our sun. It could well be the biggest stellar explosion ever observed, which might explain its death-defying peculiarity. It could be multiple explosions occurring so frequently that they run into one another or perhaps a single explosion that repeatedly gets brighter and fainter, though scientists dont know exactly how this happens. One possibility is that this star was so massive, and its core so hot, that an explosion blew away the outer layers and left the center intact enough to repeat the entire process. But this pulsating star theory still doesnt explain everything about this supernova, Arcavi said. Harvard Universitys astronomy chairman, Avi Loeb, who was not involved in the study, speculates a black hole or magnetar „ a neutron star with a strong magnetic “eld „ might be at the center of this neverbefore-seen behavior. Further monitoring may better explain whats going on, he said. Las Cumbres, a global network of robotic telescopes, continues to keep watch. Scientists do not know whether this particular supernova is unique; it appears rare since no others have been detected. We could actually have missed plenty of them because it kind of masquerades as a normal supernova if you only look at it once,Ž Arcavi said. Nothing lasts forever „ not even this super supernova. Eventually, this star will go out at some point,Ž Arcavi said. I mean, energy has to run out eventually.ŽStellar encore: Dying star keeps coming back big timeBy MARCIA DUNNAP AEROSPACE WRITER AP PHOTOThis illustration made available by the European Southern Observatory in 2014 shows dust surrounding a supernova explosion. On Wednesday, Nov. 8, astronomers reported that a star 500 million light-years away exploded in 1954 and apparently again in 2014. The research confounds scientists who thought they knew how dying stars ticked. WASHINGTON „ Donald Trump handily won the election a year ago Wednesday. Ask him and hell tell you about it. Ten months into his presidency, Trump is still focused „ some say “xated „ on the election that catapulted him to power. Egged on by longtime friends and cable news, he repeatedly attacks his vanquished opponent, Democrat Hillary Clinton. In public and in private, he still boasts of the size of his triumph. From Beijing, Trump tweeted early Thursday: Congratulations to all of the DEPLORABLESŽ and the millions of people who gave us a MASSIVE (304-227) Electoral College landslide victory!Ž Theres no doubt the president remains preoccupied by his election, a “xation friends and advisers say is part ego and part defense mechanism. His obsession with the election is the fact that he wasnt ever accepted by the establishment,Ž said Christopher Ruddy, a friend of the president and the CEO of Newsmax. They have not given him the deference typical of the president.Ž Trump won the Electoral College vote by a comfortable margin but lost the popular vote by nearly 2.9 million votes to Clinton. Trumps insecurity about his status has been magni“ed by Democratic accusations that he won the White House in part because of Russias interference in the election. The investigations into Russian meddling are now at the West Wing doorstep, with current and former White House of“cials being summoned to speak with special counsel Robert Mueller and former campaign chairman Paul Manafort indicted last week. The president has responded by calling on Republican lawmakers and the Justice Department to investigate Clintons potential ties to Russia. The White House said Trump isnt “xated on his past successes or the investigations shadowing his administration. Spokeswoman Sarah Huckabee Sanders said Trumps focus is on the fact that the stock market has hit record highs, unemployment has hit a 17-year low, and (the Islamic State) is on the run.Ž Still, the 2016 election arguably remains Trumps most signi“cant political accomplishment. Hes struggled in of“ce to ful“ll several of his lofty campaign promises, including overhauling President Barack Obamas health care law and ripping up the Iran nuclear deal. He faces the very real prospect of ending 2017 without any signi“cant legislative accomplishments, unless Republicans can coalesce around a tax reform package in the next seven weeks. One election-related attribute that hasnt slowed is Trumps intense focus on Clinton, who no longer holds public of“ce and almost certainly has no plans to run for the presidency a third time. Trump has latched on to revelations that Clintons campaign paid a research “rm that produced a dossier of his unproven ties to Russia and hes seized on a new tell-all book about the 2016 campaign from Donna Brazile, interim head of the Democratic National Committee for the last months of the race. White House of“cials say that to Trump, Clinton and her years of political baggage are a reminder of the reasons millions of people voted for him. As Trump hits the one-year mark of his election victory, a favorite parlor game among Republicans and several of the presidents allies is whether the 71-year-old will try to repeat the feat in 2020. His campaign launched work on a re-election bid shortly after the inauguration and White House of“cials frequently refer to Trump serving two terms. But others in his orbit are less certain.1 year since win, Trump still keeps vanquished foe in sightsBy JULIE PACEAP WASHINGTON BUREAU CHIEF NATIONAL NEWS BRIEFSCHICAGO (AP) „ Former President Barack Obama, free of a job that forced him to move to Washington for eight years, showed up to a downtown Chicago courthouse for jury duty on Wednesday morning. Then he heard the words most prospective jurors pray for: Youre dismissed. The 44th presidents motorcade „ considerably shorter than the one when he lived in the White House „ left his home in the Kenwood neighborhood on the citys South Side and arrived at the Richard J. Daley Center shortly after 10 a.m. Shortly before noon, Cook County Chief Judge Timothy Evans told reporters that the former president had not been selected for jury duty. But Obama was ready to serve if told to do so, Evans said. Obama is the highestranking former public of“cial to be called to jury duty in Chicago. But he is not the “rst former president to be called to jury duty. In 2015, former President George W. Bush answered the jury duty call in Dallas. He was not selected to sit on a jury. And in 2003, former President Bill Clinton reported for jury duty in federal court in New York City. He also was not selected.Barack Obama shows up in Chicago for jury duty; not chosenFOREST PARK, Ga. (AP) „ A man exchanged gun“re with two police of“cers, hitting and wounding both of them, and was later found dead behind a home south of Atlanta, police said. Two of“cers responded at 10:45 a.m. Wednesday to a report of a man driving recklessly on a motorcycle and not wearing a helmet. When they tried to make contact, he ”ed on foot, Forest Park police said in a news release. The man, later identi“ed as 30-year-old James Jacob Bailey, ran behind a house, and the of“cers followed. As they rounded the corner of the house, they exchanged gun“re with Bailey and both of“cers were hit, police said. Other of“cers arrived and once they had removed the wounded of“cers they set up a perimeter and began searching for Bailey. They found his body behind the house, dead from a gunshot wound, but it wasnt clear whether Bailey or the of“cers “red the shot that killed him, police Sgt. Kelli Flanigan said. One of“cer suffered a non-life-threatening wound and the other was listed in critical condition, police said. Police are withholding the of“cers names until their families have been contacted. Police: Man who shot and wounded 2 officers is found deadWASHINGTON (AP) „ A Senate committee on Wednesday narrowly backed President Donald Trumps nominee to serve as the next NASA chief. Republicans on the Senate Commerce, Science and Transportation Committee used their slender majority to overcome objections from Democrats to advance the selection of Rep. Jim Bridenstine, R-Okla. The party-line vote was 14-13. Bridenstine, 42, is serving his third term representing a conservative district in northeast Oklahoma. Democrats criticized past comments he made dismissive of global warming as a man-made problem. They also voiced concern about Bridenstines harsh criticisms of Democratic lawmakers and fellow Republicans over the years, and questioned whether he would keep the space agency from being mired in political battles. Sen. Bill Nelson, D-Fla., said the job on NASA administrator is one of the most challenging positions in the federal government, and required a strong scienti“c and technical Senate committee narrowly backs Trump pick for NASA chiefWASHINGTON (AP) „ Kirstjen Nielsen helped shepherd President Donald Trumps Department of Homeland Security secretary pick through his Senate con“rmation process. Now shes got her own team guiding her through those same hoops. Trump surprised many in his administration when he announced his decision to nominate Nielsen to run the sprawling agency, which has been leading the charge on implementing Trumps aggressive immigration agenda. Nielsen had served as former DHS Secretary John Kellys top deputy early in the Trump administration, and she moved with him to the White House when he was elevated to Trumps chief of staff. At her con“rmation hearing Wednesday before the Senate Homeland Security Committee, she said she believes climate change is real but cant determine whether humans are the primary cause. The DHS leads the federal response to a range of natural disasters, including wild“res and hurricanes. Democrats criticized her answer, which is in line Nielsen, Trumps surprise pick for DHS head, faces hearingLAS VEGAS (AP) „ A driverless shuttle bus has crashed less than two hours after it was launched in Las Vegas. Police say no injuries were reported in the Wednesday crash between the self-operating vehicle and a semi-truck. Its not yet clear what caused the wreck. Before it crashed, dozens of people had lined up in downtown Las Vegas to get a free ride. Police say the crash blocked traf“c near the Fremont Street entertainment district.Self-operating shuttle bus crashes after Las Vegas launchBoth of“cers have been with the Forest Park Police Department for about two years. background. He said the next administrator must not be political.Ž with positions taken by top Trump administration of“cials. Nielsens supporters describe her as a straight shooter, with a relentless work ethic and high standards. Among an incredibly overburdened and hardworking staff, Kirstjen stood out in the sense that she was indefatigable. She would work long hours, she would never complain, she would stay until it got done,Ž said Frances Townsend, Nielsens boss in President George W. Bushs administration. No job is too small „ or, should I say, no job is too big,Ž said Blain Rethmeier, who “rst worked with Nielsen in the Bush White House and is now working on her sherpaŽ team. But those same qualities have also chafed some colleagues, both at DHS and the White House, who have been put off by her brusque, no-nonsense style. As she worked with Kelly to impose order in a chaotic and dysfunctional White House that lacked clear lines of command, people inside and outside the White House complained she was controlling access to Kelly, alienating staffers and failing to return phone calls. A constant presence in Kellys orbit, Nielsen quickly established herself as the West Wing enforcer.Ž For some at the DHS, it was a shock that a person so polarizing and with minimal management experience had been nominated to run a department of 240,000 people that oversees the Federal Emergency Management Agency, immigration policy and the Transportation Security Administration, among other major divisions. When acting DHS Secretary Elaine Duke announced the news to senior department leadership in a hastily arranged conference call, she was met with what one person on the line described as dead silence. Her supporters, however, have pushed back at that characterization, dismissing it as jealousy and, perhaps, sexism. AP PHOTOChildren wave U.S. and Chinese ags as President Donald Trump arrives at Beijing Airport, Wednesday.

PAGE 23

The Sun /Thursday, November 9, 2017 www.yoursun.com Page 3 STATE / NATION FORT LAUDERDALE, Fla. (AP) „ A Florida company that provides a way to resolve traf“c tickets using a cellphone or computer “led a lawsuit Wednesday claiming The Florida Bar and a more traditional ticket “rm are conspiring to shut it down by making false allegations against it. The company, TIKD, seeks damages of more than $11 million to compensate for lost revenue from the Bar and from The Ticket Clinic, a law “rm that operates across the country. TIKD also wants a Miami federal judge to rule that its operations are legal and prevent The Ticket Clinic from “ling ethical claims against attorneys with whom TIKD works, CEO Chris Riley said. Riley said the Bar, which regulates the legal profession in Florida, and Ticket Clinic are acting together to shove TIKD out of business and limit consumer choice, by making false allegations that TIKD is practicing law without a license. TIKD currently operates in parts of Florida, Georgia, Maryland, Virginia, California, and the District of Columbia, and plans to expand into at least 30 states altogether, he said. Their behavior is anticompetitive. Its anti-consumer. The two of them are acting together to remove TIKD from the marketplace,Ž Riley said. He described the product his company offers as technology and innovation solving a very common and dif“cult problem for people.Ž Florida Bar spokeswoman Karen Kirksey declined to comment. Ticket Clinic CEO Mark Gold said he wanted to review the lawsuit before commenting. TIKD, which launched in February, works this way in Florida: A driver who gets a traf“c ticket can contact the company on a cellphone and be offered a onetime charge below the amount of the ticket. TIKD connects the driver with an independent attorney for no additional costs or fees, and the attorney handles the case without the driver having to appear in court. If the ticket is not dismissed, TIKD pays any “nes, and if the driver gets points on his or her license, TIKD will fully refund the one-time charge. The attorneys are not employees of TIKD but are paid a ”at rate per case, the company says. Drivers also can pay the one-time charge in installments. About 7,000 drivers have used the service so far, and have saved an average of $30 per ticket, the company said in an emailed statement. According to the lawsuit, The Ticket Clinic “led a complaint earlier this year with the Bar, which launched an investigation into claims TIKD was engaged in the unlicensed practice of law. In addition, the lawsuit says, Ticket Clinic attorneys began “ling grievances against individual attorneys who worked with TIKD, threatening to try to have them disbarred „ forcing some to drop their af“liation with TIKD. TIKD is challenging the legal profession, which has an unfortunate history of putting the interests of its members ahead of the interests of consumers,Ž said TIKDs lead attorney Ramon Abadin, a past president of the Florida Bar. The Florida Bar has an obligation to help make legal services accessible and affordable to everyone, but its treatment of TIKD is reducing access, not increasing it.Ž Although the Bar investigation is ongoing, the TIKD lawsuit says a staff opinion has surfaced raising concerns that the company is engaged in the unlicensed practice of law and other unethical conduct.Traffic ticket firm sues over unlicensed law practice claimsBy CURT ANDERSONAP LEGAL AFFAIRS WRITERFlorida regulators say 23 nursing homes yet to follow rulesTALLAHASSEE (AP) „ Florida regulators say 23 nursing homes are not following new rules put in place after residents died in a South Florida nursing home. After Hurricane Irma, Gov. Rick Scotts administration pushed through emergency rules that require nursing homes to have generators capable of providing backup power for four days. The rules have been legally challenged, but the Agency for Health Care Administration has said nursing homes must still comply with them or seek a variance. The agency said the 23 homes will be subjected to a $1,000-a-day “ne if they are not in compliance by Nov. 15. LeadingAge Florida, a group that represents nursing homes, contends the number released by the state is incorrect. They also said there is still confusion over whether homes have to comply with the mandate. STATE NEWS BRIEFSLawsuit contends Florida Gov. is flouting disclosure lawTALLAHASSEE (AP) „ A newly-“led lawsuit contends that Florida Gov. Rick Scott is ”outing a state law that requires him to fully disclose his “nances. Tallahassee attorney Don Hinkle on Wednesday “led a lawsuit against the multi-millionaire governor that asks a judge to force him to reveal more information. Relying on stock records, the lawsuit alleges that Scott has broken the law because his “nancial disclosures do not include all of his holdings. Hinkle was a top fundraiser for President Barack Obama but says that open government is not partisan.Ž Scotts latest “lings listed his net worth at nearly $149 million. Scott uses a blind trust and does not report the individual assets or stocks contained within it. Scott has defended the trust as a way to make sure he does not run afoul of con”ict-of-interest laws.Miami Beach officer is father of dead girl left in dumpsterMIAMI (AP) „ A Miami Beach police of“cer has been identi“ed as the father of a 4-year-old girl found dead in a dumpster. In a statement issued Tuesday, Miami Beach police of“cials asked that the privacy of 27-year-old Of“cer Leon Paige be respected during this very dif“cult time.Ž A man throwing out garbage at an apartment complex found Tania Paiges body on Sunday. Her 31-year-old mother, Tina Farrington, is charged with “rst-degree murder. An arrest report says Farrington suffocated Tania on Halloween after becoming angry with her, and hid the body in the trunk of her car until noticing a foul odor. The Miami Herald reported that Leon Paige and Farrington were involved a legal dispute after she accused him of abusing their 2-year-old son. Jail records dont list a lawyer for Farrington. NEW YORK „ Democrats woke up to a big dose of good news Wednesday as they dissected election results from around the country. One year after the surprise election of President Donald Trump, there were plenty of encouraging signs for Democrats trying to travel the road to recovery. Some key election takeaways:Trump resistance is realAfter a series of losses in red-state special elections, Democrats “nally had the night they needed to prove the much-discussed Trump resistanceŽ movement can be an electoral force. They notched a showy win in the Virginia governors race, where Ralph Northam won by nearly nine points. The New Jersey governors race was a Democratic blowout. Maine voters approved a Medicaid expansion that was seen as a referendum on former President Barack Obamas health care law. And Manchester, New Hampshire, elected its “rst Democratic mayor in a decade. Activists emboldened by Trumps victory have long claimed they had the power to change elections. They “nally proved it at the ballot box.Trumpism without Trump didnt pan outJust before Election Day, former Trump strategist and Breitbart boss Steve Bannon credited Republican gubernatorial candidate Ed Gillespie of Virginia with rallying behind the presidents agenda, saying a perceived boost in the polls was an indication that Trumpism without Trump can show the way forward.Ž But the opposite may be true. Gillespie may not have fully embraced the president, but he did his part to court Trump voters „ including embracing the presidents rhetoric on Confederate monuments and kneeling by NFL players during the national anthem. He even received an Election Day boost from Trump himself in the form of robocalls that declared Gillespie tough on crime and on the border.Ž But it was all for naught, as the lobbyist and former of“cial in President George W. Bushs administration was trounced by Northam.Look out down ballotIt may not have garnered as much attention, but Democratic gains in state houses could lead to lasting political consequences in Washington. Thats because state governments control redistricting, the onceevery-decade process of redrawing congressional districts. The GOP controlled the vast majority of state houses in 2010 and used that edge to create advantageous political maps in many cases. If Tuesdays results are a harbinger of whats to come, Democrats may be poised to ”ip the script. In Virginia, Democrats picked up at least 14 House seats, and the state House majority remained in reach with a handful of races still too close to call. In Washington state, Democrats need to pick up just one seat to control the state Senate. Democratic activists are vowing to redouble their efforts in down-ballot races going forward.Trump and GOP may have a suburban voter problemIn Virginia, Gov.-elect Northam more than doubled Hillary Clintons margin of victory, and the results cant be solely attributed to anti-Trump enthusiasm. The GOP is showing signs of struggle in the suburbs, where Trump already had run weaker in 2016. Thats a sign of trouble for the party before the midterms. Take Chester“eld County, Virginia, a reliably conservative suburb of Richmond, where Gillespie underperformed even Trump. It will take weeks to precisely diagnose the drop-off in GOP support. But in recent years, the GOP has relied heavily on suburban votes to maintain safe seats in Congress, as theyve used redistricting to carve out more favorable districts for the party. An erosion of support in those strongholds could have dire consequences for the party.Tax reform just got harderIt was never going to be easy for Trump and his allies in Congress to overhaul the nations tax laws. Facing a wall of Democratic opposition, GOP leaders have to persuade virtually every Republican member to support their tax plan. Some members serving in swing districts already were nervous. After Tuesday, its hard to imagine that vulnerable Republicans across New York, New Jersey and California are more willing to take a risk on taxes or any major policy that could hurt their constituents. Blue-state Republicans already have raised concerns that the current House tax plan largely wipes away the deduction for state and local taxes, which could be a major problem for residents and business in high-tax states. House Speaker Paul Ryan, a Republican, said Wednesday that its more important than ever for his party to pass a tax bill. For some of his members, its also more risky.Democrats get boost from election wins around the countryBy STEVE PEOPLES and ZEKE MILLERASSOCIATED PRESS AP PHOTOSNew Jersey Gov.-elect Phil Murphy leaps as he jumps onto the stage at his victory party Tuesday, in Asbury Park, N.J. Virginia Gov.-elect Ralph Northam celebrates his election victory with his wife Pam and daughter Aubrey, right, and Dorothy McAulie, wife of Virginia Gov. Terry McAulie at the Northam For Governor election night party at George Mason University in Fairfax, Va., Tuesday. Virginia Democratic Gov. elect Ralph Northam walks onstage to celebrate his election at the Northam For Governor election night party at George Mason University in Fairfax, Va., Tuesday. Northam defeated Republican Ed Gillespie.

PAGE 24

Page 4 www.yoursun.com The Sun / Thursday, November 9, 2017 FROM PAGE ONE Wednesday saying the U.S. should oust the lunatic old man from powerŽ and withdraw its hostile policyŽ toward Pyongyang in order to get rid of the abyss of doom.Ž White House of“cials said Trump would underscore his public messages about North Korea when he and Xi sit down for private talks on Thursday. China is North Koreas largest trading partner and Trump is expected to demand that the nation curtail its dealings with Pyongyang and expel North Korean workers from its borders. Trump has praised China for taking some steps against Pyongyang, but he wants them to do more. China is increasingly disenchanted with North Korea over its nuclear weapons development but remains wary of using its full economic leverage over its traditional ally. It fears triggering a collapse of the Norths totalitarian regime that could cause an in”ux of refugees into northeastern China and culminate in a U.S.-allied uni“ed Korea on its border. China poured on the pomp and pageantry for Trumps arrival. The president and “rst lady Melania Trump were greeted at the airport by dozens of children who waved U.S. and Chinese ”ags and jumped up and down. The couple spent the “rst hours of their visit on a private tour of the Forbidden City, Beijings ancient imperial palace. Its usually teeming with tourists but was closed to the public for the presidential visit. The Trumps walked alongside Xi and his wife through the historic site and admired artifacts from centuries past. Trump posed for photos and, with a wave of his hand, joked to Xi about the reporters watching. And he laughed and clapped along during an outdoor opera featuring colorful costumes, martial arts and atonal music. Trump said afterward hes having a great timeŽ in China. But much of the remainder of his stay in Beijing will revolve around deep negotiations over trade with Pyongyang and other matters. The president also is expected to showcase a round of business deals signed Wednesday by Chinese and U.S. companies that the two sides say are valued at $9 billion. Among them: a pledge by Chinas biggest online retailer to buy $1.2 billion of American beef and pork. Such contract signings are a “xture of visits by foreign leaders to China and are aimed at blunting criticism of Beijings trade practices. Its a way of distracting from the fact that theres been no progress in China on structural reform, market access or the big issues that the president has tried to make progress on with regard to China,Ž said Elizabeth Economy, the director for Asia Studies at the Council on Foreign Relations. Trump has made narrowing the multibilliondollar U.S. trade de“cit with China a priority for his administration „ and Commerce Secretary Wilbur Ross said Wednesday the deals were a step in the right direction. Achieving fair and reciprocal treatment for the companies is a shared objective,Ž Ross said. Todays signings are a good example of how we can productively build up our bilateral trade.Ž Chinas trade surplus with the United States in October wi dened by 12.2 percent from a year earlier, to $26.6 billion, according to Chinese customs data released Wednesday. The total surplus with the United States for the “rst 10 months of the year rose to $223 billion.CHINAFROM PAGE 1Northam said Wednesday. He spoke at a news conference at Virginias Capitol, the morning after he easily beat Republican Ed Gillespie in what many viewed as a sharp rebuke of President Donald Trump. Northam promised to govern in a Virginia WayŽ that promotes compromise and honest disagreements. He said his areas of focus would include improving rural Virginias economy and expanding health care coverage for the states poor. € € € 9:15 a.m. A transgender candidate who defeated an incumbent Virginia lawmaker and the sponsor of a bill that would have restricted which bathrooms she could use is thanking her grassroots supporters. Democrat Danica Roem, a former journalist, told Washintons WTTG-TV in an interview Wednesday morning that her supporters made it possible for her to run without relying on campaign contributions from corporations. She says she has refused to accept money from Dominion Energy, which she says has too much in”uence over lawmakers. Roem is set to make history as the “rst openly transgender person elected and seated in a state legislature in the United States. She unseated Republican Del. Bob Marshall, one of the states longest serving and most socially conservative lawmakers. The race was one of the years most high pro“le, drawing international attention and big money to the northern Virginia House of Delegates district outside the nations capital. She will be the “rst transgender member of the House of Delegates and will become the “rst out transgender person to win and serve in a state legislature, according to the Victory Fund, The political action committee works to get openly LGBTQ people elected and has supported Roem. € € € 8:50 a.m. Former President Barack Obama is congratulating the two Democrats who won gubernatorial races in Virginia and New Jersey. In a Wednesday morning tweet, Obama said: This is what happens when the people vote.Ž Democrat Ralph Northam beat Republican Ed Gillespie in the race for Virginia governor. In New Jersey, Democrat Phil Murphy trounced Republican Lt. Gov. Kim Guadagno, who served under the term-limited, deeply unpopular GOP Gov. Chris Christie. In his tweet, Obama also congratulated all the victors in state legislative, county and mayors races.Ž € € € 8:30 a.m. Democrats startlingly strong showing on Election Day in Virginia has set off overnight recriminations and “nger pointing by some of President Donald Trumps most ardent supporters. Democrat Ralph Northam easily defeated Republican Ed Gillespie in the closely watched race for governor. Gillespie is a former White House aide to President George W. Bush and lobbyist who largely kept his distance from Trump throughout the campaign but embraced some of the presidents messaging. The pro-Trump website Breitbart News, which had earlier praised Gillespie as a culture warriorŽ before Election Day derided him as a Republican swamp thingŽ late Tuesday. Trumps former Virginia campaign manager Corey Stewart called the loss a humiliating rejectionŽ of Gillespie and moderate Republicans. Gillespie narrowly defeated Stewart in the GOP primary this summer.VICTORIESFROM PAGE 1I suffer from this disease? Why do I have to live this life? All children can run around and play, why am I not allowed to play soccer? I couldnt answer these questions.Ž The boys parents asked about experimental treatments, and De Luca and his colleagues were contacted. They had previously used gene therapy to produce a small piece of skin in a similar case. They told the family that the boys precarious state meant that he might not survive the complicated surgeries needed to save him. It was a tough decision for us, but we wanted to try for (our son),Ž the boys father said. The family asked that their names not be used to protect the boys privacy. The boy had a rare, incurable skin disease called junctional epidermolysis bullosa, caused by genetic mutations. People with the disease lack critical proteins that attach the outer layer of the skin to the inner layer, resulting in fragile skin with almost constant blisters and open sores. To “x that, the doctors took a small piece of the boys skin from an area that was OK. In the lab, they added a normal version of his bad gene to his skin cells. They grew sheets of the boys skin, in much the same way skin grafts are grown for burn victims. In total, they grew close to a square meter of skin (3 square feet.) The lab-grown skin was then transplanted onto the boy in three operations, ultimately covering 80 percent of his body. Ten days later, the new skin was already beginning to grow, De Luca said. After eight months, the doctors said that nearly all of the boys skin had been generated by the modi“ed stem cells. So far, no problems have been detected. De Luca said the boy will be monitored closely for skin cancer and other potential issues. This kid is back to his normal life again,Ž one of the German doctors, Dr. Tobias Rothoeft, said Wednesday. Thats what we dreamed of doing and it was possible.Ž Details of the case were published Wednesday in the journal Nature. This takes us a huge step forward,Ž said Dr. Peter Marinkovich of Stanford University School of Medicine, who has done related work. He said it was impressive that De Luca and colleagues were able to make such large amounts of viable skin after correcting the genetic defect. But he noted the approach might not help in more serious cases, which often have tricky complications, like skin blistering in the lungs.THERAPYFROM PAGE 1To that end, the Treasury Department said it is expanding and simplifying a license that allows some U.S. exports to Cuba despite the embargo. They include tools and equipment to build or renovate privately owned buildings. We have strengthened our Cuba policies to channel economic activity away from the Cuban military and to encourage the government to move toward greater political and economic freedom for the Cuban people,Ž Treasury Secretary Steven Mnuchin said. Trump announced his new policy in June during a speech in Miamis Little Havana neighborhood, the cradle of Cuban-American resistance to Castros government. The administration took several months to “nalize the details of the new rules, which will take effect Thursday. The new policy maintains several categories of travel to Cuba that are permitted despite the embargo, which carries on decades after the Cold Wars end. Americans can still travel on educational and people to peopleŽ trips as well as visits designed to support the Cuban people by patronizing privately owned small businesses that have popped up across the island in recent years. But those traveling to support Cubas people must have a daylong schedule of activities designed to expose them to Cubans and steer dollars toward citizens, such as renting rooms in private homes. Those on organized, people to peopleŽ or educational visits must be accompanied by a representative of the U.S.-based group organizing the trip. There was no immediate reaction from Cubas government. But the rules were quickly denounced by travel groups and proponents of closer U.S. ties to the island. Cuba is still open for business,Ž said Charel van Dam of the Cuba Travel Network. It is still possible for people to travel, but I think these announcements will serve mainly as something to scare off people who want to visit.Ž The rules come amid deep strains in the U.S.-Cuba relationship stemming from invisible, unexplained attacks that have harmed more than two dozen U.S. government personnel in Havana since 2016. The attacks led the Trump administration to order most of its diplomats to leave Cuba in September and issue a sweeping travel warning urging Americans to stay away. Of“cials insisted that the new, tougher rules had no connection to the attacks. The U.S. “rst complained to Cubas government about the attacks in February, four months before Trump announced his broader policy intentions. Some exceptions will accommodate Americans who already plan to visit Cuba. Those who booked people to peopleŽ trips before Trumps June announcement will be exempt, along with Americans who organized education trips before the rules start on Thursday. Business deals already reached with entities on the prohibited list will be allowed to proceed.CUBAFROM PAGE 1 AP PHOTOPresident Donald Trump, center left, rst lady Melania Trump, left, Chinese President Xi Jinping, center right, and his wife Peng Liyuan, stand together as they tour the Forbidden City, Wednesday, Nov. 8, in Beijing, China. (AP) „ Maines governor said Wednesday that residents of his state made an expensive mistake when they voted to expand access to Medicaid under the federal health care law, and hes hesitant to implement it. Gov. Paul LePage, an opponent of ObamacareŽ like his ally and fellow Republican, President Donald Trump, has vetoed “ve different attempts by the state Legislature to expand the program. But Maine voters decided the issue at the polls Tuesday, approving a Medicaid expansion under former President Barack Obamas signature Affordable Care Act. LePage said a previous Medicaid expansion in the state created yawning hospital debts and failed to reduce emergency room use. He said he wont implement the new expansion until its fully funded by the state Legislature. Credit agencies are predicting that this “scally irresponsible Medicaid expansion will be ruinous to Maines budget,Ž LePage said, adding that he will not support increasing taxes on Maine families, raiding the rainy day fund or reducing services to our elderly or disabled.Ž Tuesdays vote was the “rst time since the law took effect that the question of expansion had been put in front of U.S. voters. Maine has now joined 31 other states in expanding Medicaid. Nearly 59 percent of voters chose expansion with 98 percent of precincts reporting, according to unof“cial totals. The ballot question became a referendum on one of the most important pieces of the Affordable Care Act. Governor says voters wrong to approve Medicaid expansion ALMANAC Today is Thursday, Nov. 9 the 313th day of 2017. There are 52 days left in the year. Today in history On Nov. 9, 1967 a Saturn V rocket carrying an unmanned Apollo spacecraft blasted off from Cape Kennedy on a successful test flight. On this date In 1620 the passengers and crew of the Mayflower sighted Cape Cod. In 1872 fire destroyed nearly 800 buildings in Boston. In 1918 it was announced that Germanys Kaiser Wilhelm II would abdicate; he then fled to the Netherlands. In 1935 United Mine Workers president John L. Lewis and other labor leaders formed the Committee for Industrial Organization (later renamed the Congress of Industrial Organizations). In 1938 Nazis looted and burned synagogues as well as Jewish-owned stores and houses in Germany and Austria in a pogrom that became known as Kristallnacht.Ž In 1965 the great Northeast blackout began as a series of power failures lasting up to 13 hours left 30 million people in seven states and part of Canada without electricity. In 1970 former French President Charles de Gaulle died at age 79. In 1976 the U.N. General Assembly approved resolutions condemning apartheid in South Africa, including one characterizing the white-ruled government as illegitimate.Ž In 1989 communist East Germany threw open its borders, allowing citizens to travel freely to the West; joyous Germans danced atop the Berlin Wall. In 1999 with fireworks, concerts and a huge party at the landmark Brandenburg Gate, Germany celebrated the 10th anniversary of the fall of the Berlin Wall. Todays birthdays Baseball Hall of Famer Whitey Herzog is 86. Baseball Hall of Famer Bob Gibson is 82. Actor Charlie Robinson is 72. Movie director Bille August is 69. Actor Robert David Hall is 69. Actor Lou Ferrigno is 66. Sen. Sherrod Brown D-Ohio, is 65. Gospel singer Donnie McClurkin is 58. Rock musician Dee Plakas (L7) is 57. Actress Ion Overman is 48. Rapper Pepa (Salt-NPepa) is 48. Rapper Scarface (Geto Boys) is 47. Blues singer Susan Tedeschi is 47. Actor Jason Antoon is 46. Actor Eric Dane is 45. (AP) „ A man accused of stealing a motorized shopping cart from an Alaska grocery store didnt get very far or go very fast before his low-speed getaway attempt was foiled by police. The battery-operated cart with a basket mounted behind the handlebars has a top speed of 1.9 mph. Authorities say Rondell Tony Chinuhuk of Anchorage is charged with felony theft for attempting to take the cart early Tuesday from a Safeway store in Fairbanks. Police say they stopped Chinuhuk while he was crossing a thoroughfare following a 10-minute joyride that consisted mostly of trying to leave the expansive store parking lot. The Fairbanks Daily News-Miner reports Chinuhuk was charged with felony theft of the $2,500 cart. Assistant public defender Jennifer Hite says in an email the office doesnt comment on cases.ODD NEWS Police: Thief didnt get far in grocery store cart

PAGE 25

The Sun /Thursday, November 9, 2017 www.yoursun.com Page 5 DERM Dermira 25.19 -1.60 DB DeutschBk 17.04 +.36 DVN DevonE 40.26 -1.00 DXTR Dextera hrs .20 -.03 DEO Diageo 135.03 -.04 DO DiamOffsh 17.36 +.65 DCIX DianaCnt rs11.71 -2.56 DSX DianaShip 4.45 +.04 DBD Diebold 18.25 +.20 DGII DigiIntl 10.10 -.05 DLR DigitalRlt 123.50 +1.49 DDS Dillards 51.02 +.54 NUGT DxGBull rs 30.47 +.49 JNUG DrGMBll rs 16.13 +.29 DUST DirDGlBr rs 25.82 -.44 TZA DxSCBear rs13.85 -.05 LABD DxBiot Bear 5.10 +.18 TNA DrxSCBull s 63.40 +.23 DFS Discover 66.09 -.35 DISCA DiscCmA 17.10 -.23 DISCK DiscCmC 15.99 -.22 DISH DishNetw h 48.73 -1.34 DIS Disney 101.18 -.43 DG DollarGen 80.70 +.04 DLTR DollarTree 93.90 +.28 D DomRescs 80.88 -.51 DPZ Dominos 168.71 -1.39 UFS Domtar g 46.04 +.04 DCI Donaldson 47.24 -.33 DWDP DowDuPnt 70.82 -.31 LEO DryStrt 8.82 +.02 DRYS DryShips s 4.11 -.26 DUC DufPUC 9.12 -.03 DUK DukeEn gy 89.23 -.13 DRE DukeRlty 29.03 +.05 DNKN Dunkin 56.31 -2.18 DYN Dynegy 12.09 -.07 EBAY eBay s 37.01 -.40 EOG EOG Rescs104.33 -1.76 EQT EQT Corp 64.45 +1.21 ETN Eaton 79.05 +.38 EOS EV EEq2 15.11 -.01 EXG EVTxMGlo 9.37 +.02 ECL Ecolab 130.39 -.56 EIX EdisonInt 80.20 +.80 EW EdwLfSci s105.24 +.83 EGO EldorGld g 1.21 -.01 EA ElectArts 114.15 +2.45 LLY EliLilly 84.01 +.73 ELLI EllieMae 88.90 +1.12 ESBK ElmiraSB 20.2 0 -.40 EMES EmergeES 8.42 -.47 EMR EmersonEl 62.52 -.56 EEP EnbrdgEPt 14.51 -.19 ENB Enbridge 36.79 +.08 ECA EnCana g 12.60 -.15 ENDP Endo Intl 6.09 +.16 ENR Energizer n 42.80 +.97 ETE EgyTrEq s 17.79 -.91 ETP EngyTrfPt 16.77 -.57 ENRJ EnerJexR .28 -.04 ERF Enerpls g 9.95 +.04 ENLC EnLinkLLC 16.35 -.05 EBF Ennis Inc 19.00 +.05 ENPH Enphase 1.75 +.29 ESV ENSCO 5.92 +.12 ETM Entercom 10.90 -.05 ETR Entergy 86.24 +.2 8 EPD EntProdPt 24.90 -.12 EVHC EnvisnHl n 24.79 -.93 ERIC Ericsson 6.28 -.20 ES EversrceE 64.63 +.11 EVLV EvineLive 1.15 +.03 EVH EvolentH n 11.75 +.65 EXAS ExactSci h 60.51 +.01 EXC Exelon 41.32 +.05 EXPE Expedia 118.56 -1.05 ESRX ExpScripts 61.30 +.70 STAY ExtendStay 17.45 +.22 XOG ExtrOilGs n14.96 -1.24 EXTR ExtrmNet 11.86 +.05 XOM ExxonMbl 83.47 -.11 FNB FNBCp PA 12.99 -.04 FB Facebook 179.56 -.69 FMSA FairmSant 4.57 -.27 SFUN FangHldg 4.99 +.09 FAST Fastenal 48.47 +.43 FDX FedExCp 220.50 -.66 FRT FedRlty 128.87 +.26 FNHC FedNatHld 13.70 +.18 RACE Ferrari n 112.80 -2.09 FGP Ferrellgs 4.89 +.06 FCAU FiatChrys 17.49 -.38 FNF FidlNatFn 37.65 -.17 FNFV FNFV Grp 17.45 ... FIS FidNatInfo 91.65 +1.18 FDUS FidusInvst 16.48 +.02FITB FifthThird 28.30 -.15 FNSR Finisar 18.73 +.17 FEYE FireEye 14.65 +.19 FBP FstBcpPR 4.75 -.24 FDC FstData n 16.84 ... FHN FstHorizon 18.19 +.06 AG FMajSilv g 7.04 +.26 FSLR FstSolar 61.79 +.83 FXL FT Tech 52.24 +.69 FXU FT Utils 27.18 -.09 FE FirstEngy 33.73 +.59 FIT Fitbit n 5.88 -.19 FPRX FivePrime 30.44 +4.58 FLC FlrtyTotR 21.29 -.01 FTK Flotek 4.28 -.82 FLO FlowrsFds 18.02 +.12 FLR Fluor 47.62 -.46 FL FootLockr 29.88 +.64 F FordM 12.06 -.10 FRTA Forterra n 7.67 +2.61 FIG Fortress 7.81 +.01 FBHS FBHmSec 6 4.12 -.34 FOSL Fossil Grp 5.67 -1.18 BEN FrankRes 41.89 +.11 FCX FrptMcM 14.86 +.31 FCEL FuelCell rs 2.12 -.05 G-H-IGGP GGP Inc 21.76 -.44 GNC GNC 5.98 -.32 GWPH GW Pharm111.44 -1.87 GDV GabDvInc 22.43 ... GGT GabMultT 8.87 +.12 GUT GabUtil 7.07 -.03 GLPI Gam&Lsr n 37.20 +.24 GPS Gap 25.67 -.04 GRMN Garmin 59.65 +.44 GAM GAInv 36.48 -.01 GD GenDynam202.62 -1.14 GE GenElec 20.12 -.09 GIS GenMills 52.24 +1.27 GM GenMotors 42.11 +.41 GEL GenesisEn 23.02 -.54 GNTX Gentex 19.00 -.04 GPC GenuPrt 86.02 -.41 GNW Genworth 3.46 +.01 GGB Gerdau 3.25 +.04 GILD GileadSci 73.10 -.11 GSK GlaxoSKln 36.48 +.66 GSL GlbShipLs 1.49 -.45 GMED GlobusMed 31.84 +.66 GLUU GluMobile 3.92 +.29 GDDY GoDaddy n 48.02 -.59 GOGO Gogo 9.75 +.64 GFI GoldFLtd 3.93 -.08 GG Goldcrp g 13.27 +.07 GS GoldmanS 241.25 +1.44 GT Goodyear 29.24 -.35 GPRO GoPro 8.73 -.12 GOV GovPrpIT 18.81 ... GRA vjGrace 73.74 -1.27 GPMT GranitPnt n 17.45 -.12 GXP GtPlainEn 33.66 -.05 GEF Grei f A 52.94 -.48 GRIF Griffin 36.94 -.11 GRPN Groupon 5.59 +.15 GSH GuangRy 28.32 -.01 GPOR GulfportE 13.72 -.46 HCA HCA Hldg 78.86 +.94 HCP HCP Inc 26.99 -.01 HPQ HP Inc 21.42 +.04 HSBC HSBC 48.35 +.30 HTGM HTG Mol h 2.55 +.31 HAIN HainCels lf 34.92 +.49 HAL Hallibrtn 45.12 -.15 HALO Halozyme 19.09 +2.25 HBI Hanesbds s 19.69 +.61 THG HanoverIns106.22 -.28 HOG HarleyD 45.51 +.73 HLIT Harmonic 3.90 +.10 HMY HarmonyG 1.82 +.06 HSC Harsco 18.65 -2.05 HIG HartfdFn 55.20 -.14 HE HawaiiEl 36.50 -.05 HCSG HlthCSvc 52.50 -.10 HL HeclaM 4.61 +.02 HMNY HeliMAn h 10.45 -1.77 HSIC HSchein s 70.00 -1.01 HSY Hershey 107.75 +1.78 HTZ HertzGl 20.99 +.05 HES Hess 47.08 -.87 HPE HP Ent n 13.54 -.03 HTH HilltopH 22.22 -.38 HIMX HimaxTch 10.66 +.05 HFC HollyFront 42.32 -.01 HOLX Hologic 39.54 +.04 HD HomeDp 164.05 +.39 HMC Honda 33.64 +.11 HON H onwllIntl 146.86 -.11 HZNP HorizPhm 13.40 -.60 HRL Hormel s 32.15 +.65 HPT HospPT 29.82 +.82 HST HostHotls 20.19 +.40 TWNK HostessBr n 11.34 +.07 HNP HuanPwr 27.68 +.57 HUBB Hubbell 123.58 -1.03 HUM Humana 243.48-12.83 HBAN HuntBncsh 13.29 -.11HII HuntgtnIng 251.96+18.61HUN Huntsmn 31.55 -.12 IAG IAMGld g 6.15 +.40 IBN ICICI Bk 9.34 -.04 IDXX IdexxLab s 150.07 -.01 ING ING 18.29 +.14 IAU iShGold 12.31 +.05 EWZ i ShBrazil 40.30 +1.14 EZU iShEMU 43.51 +.08 SLV iShSilver 16.06 +.05 DVY iShSelDiv 95.00 +.21 EUFN iShEurFn 22.76 +.05 FXI iShChinaLC 46.80 +.08 IVV iSCorSP500260.94 +.45 AGG iShUSAgBd109.51 -.07 EEM iShEMkts 46.78 +.22 LQD iShiBoxIG 120.90 -.16 EMB iShEMBd 114.60 -.05 TLT iSh20 yrT 126.36 -.28 EFA iS Eafe 69.87 +.23 HYG iShiBxHYB 87.35 -.39 IBB iShNsdqBio312.80 -1.22 INDA iShIndia bt 35.08 +.11 IWM iShR2K 147.20 -1.58 HDV iShCorHiDv 85.97 +.21 PFF iShUSPfd 38.33 +.07 IYR iShREst 82.49 +.55 IEFA iShCorEafe 65.50 +.21 ITUS Itus Cp hrs 2.35 -.47 ICON IconixBrnd 1.81 +.17 IDA Idacorp 95.10 +.49 IDRA IderaPhm 1.77 -.10 ITW ITW 157.65 -.18 IBCP IndBkMI 21.70 -.35 INFN Infinera 8.71 +.60 INFY Infosys 14.92 +.07 IR IngerRd 85.68 +.12 INGR Ingredion 131.96 +1.53 PODD Insulet 67.59 -4.09 INTC Intel 46.70 -.08 ICPT InterceptP 64.47 -.54 INAP Internap 3.62 -.17 IBM IBM 151.57 +.22 IGT IntlGmeT n 24.17 +.38 IP IntPap 55.28 +.03 IPG Interpublic 18.62 +.08 INTX Intersectns 2.49 -.06 ISRG IntSurg s 392.34 +1.30 IONS IonisPhm 54.76 +2.46 EWJ iShJapan rs 60.02 +.36 EWT iSTaiwn rs 37.97 +.07 IEMG iShCorEM 56.39 +.28 ITUB ItauUnibH 13.05 +.48 IZEA Izea n 4.10 +.83 J-K-LJD JD.com 40.33 +.54 JPM JPMorgCh 97.64 -1.11 JBL Jabil 28.26 +.60 JEC JacobsEng 61.12 +.19 JAGX JaguarHlth .18 +.02 JAKK JkksPac 2.45 -.15 JBLU JetBlue 18.80 -.12 JNJ JohnJn 141.32 +1.55 JCI JohnContl n 41.00 +.01 JNPR JnprNtwk 24.79 +.29 KBH KB Home 28.34 -.05 KBSF KBS Fash rs 8.22 +5.56 KKR KKR 19.76 -.23 KLAC KLA Tnc 107.08 -.42 KSU KC Southn 105.74 -.32 K Kellogg 62.82 +1.98 KEM Kemet 16.06 -.12 KERX Ker yxBio 5.08 -.07 KEY Keycorp 17.93 -.17 KMB KimbClk 113.23 +1.30 KIM Kimco 18.93 +.11 KMI KindMorg 18.00 -.04 KGC Kinross g 4.18 +.07 KNX KnSwftT rs 38.91 +.33 KSS Kohls 40.79 +.10 KHC KraftHnz n 79.58 +1.40 KTOS KratosDef 10.91 -.27 KR Kroger s 21.85 +.54 KLIC Kulicke 24.49 +.99 LB L Brands 47.38 +.44 LLL L-3 Tch 187.05 +.95 LTC LTC Prp 47.31 -.11 LW LambWst n 52.39 +.73 LSTR Landstar 98.20 -.50 LPI LaredoPet 10.6 9 -.25 LVS LVSands 67.90 +.56 LHO LaSalleH 28.93 +.40 LSCC Lattice 6.40 +.39 LEG LeggPlat 45.72 -.22 LC LendingClb 4.59 -.87 LEN LennarA 58.56 +2.08 USA LbtyASE 6.19 ... LBTYK LibtyGlobC 28.83 -.85 QVCA LibQVC A 21.54 -.01 LPT LibtProp 44.75 +.33 LTRPA LibTripA A 8.68 +.18 LECO LincElec 87.22 -1.03 LMT LockhdM 315.64 +2.35 LOW Lowes 78.09 +.46 M-N-0MTB M&T Bk 161.21 -1.67 MBI MBIA 8.89 +1.96 MDC MDC 33.11 +.72 MDU MDU Res 26.80 -.10 MFA MFA Fncl 7.92 +.16 MTG MGIC Inv 13.50 +.17 MGM MGM Rsts 33.06 +1.60 MVC MVC Cap 10.83 +.09 MAC Macerich 58.84 +.08 MIC Macquarie 67.98 -.47 M Macys 17.57 +.04 MGA Magna g s 53.40 -.89 MNK Mallinckdt 19.98 -.13 MTW Manitowoc 10.08 +.11 MNKD MannKd rs 3.00 -.25 MFC Manulife g 20.67 -.09 MRO MarathnO 15.75 -.41 MPC MarathPt s 63.22 +.11 MAR MAR 119.98 -.91 MMLP MartinMid 15.10 -.35 MRVL MarvellTch 20.15 +.02 MAS Masco 39.13 +.05 MA MasterCrd 149.97 ... MTCH Match n 29.59 +2.69 MAT Mattel 13.30 +.24 MXIM MaximIntg 55.33 +.62 MKC McCorm 96.43 +1.25 MDR McDrmInt 7.44 -.02 MCD McDnlds 170.10 -.67 MCK McKesson 140.36 +3.43 MPW MedProp 13.58 -.11 MCC MedleyCap 5.79 +.01 MDT Medtrnic 77.81 -.20 MLCO MelcoResE 25.22 +.21 MLNX Mellanox 50.10 +3.90 MRK Merck 56.56 +.97 MCY MercGn 55.47 -.14 MDP Meredith 52.00 +.10 MTOR Meritor 25.92 -.37 MET MetLife 53.02 -.38 KORS MKors 53.95 -.69 MCHP Microchp 92.81 +1.37 MU MicronT 44.09 +.14 MSFT Microsoft 84.56 +.29 MVIS Microvisn 1.62 +.04 MIDD Middleby 111.79 -7.26 MSEX MdsxWatr 43.52 +.40 HIE MHowHiInc 13.07 +.02 MTU MitsuUFJ 6.68 -.02 TAP MolsCoorB 79.63 +.75 MOMO Momo 28.45 +.19 MDLZ Mondelez 41.60 +.39 MON Mo nsanto 117.38 -2.16 MNST MonstrBv s 58.00 +.08 MOG/AMoog A 84.51 +.06 MS MorgStan 49.04 -.35 MOS Mosaic 22.64 +.08 MSI MotrlaSolu 92.66 +.55 MUR MurphO 29.04 -.20 MYSZ MySize n .74 -.02 MYL Mylan NV 37.24 +.57 NCR NCR Corp 30.29 +.20 NQ NQ Mobile 3.73 +.01 NRG NRG Egy 28.02 -.40 NYLD NRG Yld C 19.55 -.05 DCM NTT DOCO 24.79 +.12 NXPI NXP Semi 116.34 -.32 NBR Nabors 6.27 +.08 NFG NatFuGas 57.80 -.20 NHI NtHlthInv 76 .68 -2.04 NOV NOilVarco 35.02 -.08 NAVI Navient 12.05 -.04 NKTR NektarTh 30.30 +3.46 NEOG Neogen 81.88 +1.24 NPTN NeoPhoton 6.53 +.61 NFLX Netflix s 196.44 +.55 NGD NwGold g 3.44 +.04 NJR NJ Rscs s 44.05 -.25 NEWM NewMedia 15.39 +.03 EDU NewOriEd 87.14 -.37 NRZ NewResid 17.43 -.11 NYCB NY CmtyB 12.05 -.14 NYMT NYMtgTr 6.31 +.04 NYRT NY REIT 7.32 +.02 NWL NewellRub 31.41 +.76 NEM NewmtM 36.31 +.27 NEE NextEraEn 154 .92 -.57 NI NiSource s 27.52 +.05 NLSN Nielsen plc 37.54 -.46 NKE NikeB s 55.76 +.61 NE NobleCorp 4.46 +.14 NBL NobleEngy 28.43 -.48 NOK NokiaCp 5.05 ... NAT NordicAm 4.26 +.09 NSC NorflkSo 129.33 -.12 NAK NDynMn g 2.18 +.17NOC NorthropG 303.30 -.01 NWBI NwstBcsh 15.79 -.18 NWN NwstNG 67.00 +.45 NVS Novartis 82.94 +.55 NVAX Novavax 1.14 +.02 NVO NovoNord 50.27 +.56 NUE Nucor 57.70 +.01 NTNX Nutanix n 28.03 -.13 NA D NuvDivA 14.05 +.04 NUW Nv AMT-Fr 17.21 +.01 JPC NvPfdInco 10.47 -.06 BXMX NuvEqtP 14.16 +.03 NVDA Nvidia 209.16 -2.87 NXTM NxStageMd 25.86 -.39 OGE OGE Engy 35.73 -.11 OCSL OaktrSpL 5.68 -.06 OAS OasisPet 10.73 -.16 OBE Obsidian g 1.20 +.03 OXY OcciPet 68.17 -.58 OCFC OceanFst 25.98 -.45 OCLR Oclaro 6.18 +.22 ODP OfficeDpt 3.01 -.08 ONB OldNBcp 17.25 -.25 ORI OldRepub 20.62 -.02 OLN Olin 36.77 +.83 OHI OmegaHlt 28.20 +.08 OME OmegaP 21.90 ... ON OnSmcnd 21.85 +.24 ONCS OncoSec rs 2.00 +.75 OMF OneMain 25.33 -2.48 OKE ONEOK 53.10 -.07 OPHT Ophthotech 2.70 +.37 OPK OpkoHlth 6.45 -.13 ORCL Oracle 50.54 +.05 ORBK Orbotch 52.46 -.14 ONVO Organovo 1.47 -.01 OFIX Orthofix 51.55 +.32 OSK OshkoshCp 85.05 -2.24 OTTR OtterTail 45.90 ... P-Q-RPCG PG&E Cp 55.83 -.47 PNC PNC 133.29 -.80 PNM PNM Res 43.40 +.10 PKX POSCO 71.84 -.26 PPG PPG s 116.12 -.22 PPL PPL Corp 36.92 -.29 PCAR Paccar 70.52 +.04 PCRX PaciraPhm 41.00 +5.95 PANW PaloAltNet 148.46 +1.77 PAAS PanASlv 16.00 -.05 P Pandora 4.85 -.09 PKD ParkDrl 1.16 +.04 PH ParkerHan 184.87 -.60 PE ParsleyEn 27.10 -1.30 PTEN PattUTI 20.68 -.15 PAYX Paychex 64.55 +.28 PYPL PayPal n 74.77 +.36 PBA Pembina g 36.27 +.44 PGH PengthE g 1.15 -.01 PENN PnnNtGm 26.92 +.27 PNNT PennantPk 7.62 +.12 JCP Penney 2.51 +.14 PAG Penske 45.98 -.36 PNR Pentair 69.17 +.23 PBCT PeopUtdF 17.95 -.10 PEP PepsiCo 112.00 +1.53 PRGO Perrigo 81.20 +.50 PBR/A PetrbrsA 10.42 +.27 PBR Petrobras 10.91 +.30 PFE Pfizer 35.34 -.02 PM PhilipMor 103.09 +.07 PHG PhilipsNV 40.22 -.66 PSX Phillips66 94.55 -.02 PFN PimIncStr2 10.66 -.06 PNW PinWst 89.79 +.07 PXD PioNtrl 159.57 -2.10 PBI PitnyBw 10.80 +.14 PAA PlainsAAP 21.27 -.20 PLNT PlanetFit n 30.03 +4.44 PLUG PlugPowr h 2.58 -.48 PII Polaris 116.68 +2.12 POL PolyOne 46.13 -.05 POT Potash 19.14 -.03 BKLN PS SrLoan 23.06 -.05 QQQ PwShs QQQ154.50+.62 PX Praxair 149.97 +1.02 PDS PrecDrill 3.15 +.14PCLN Priceline 1661.11+15.39PFG PrinFncl 68.49 -.62 PRA ProAssur 60.50 -.25 PUMP ProPetr n 16.82 +.29 TQQQ PrUltPQ s 135.97 +1.68 UVXY PUVixST rs 14.97 +.05 UCO PrUCrude rs21.22 -.31 SVXY ProShtVx s108.37 -.13 PG ProctGam 87.58 +.60 SDS PrUShSP rs 43.92 -.15 SQQQ PShtQQQ rs22.27 -.29 SPXU PUShtSPX 12.59 -.08 PSEC ProspctCap 5.88 -.03 PRU Prudentl 112.44 +.50 PSDV pSivida 1.23 +.07 PEG PSEG 50.20 +.25 PSA PubStrg 213.19 +1.70 PHM PulteGrp 30.91 +.47 PMM PMMI 7.53 +.04 QEP QEP Res 9.75 -.25 QGEN QIAGEN 31.74 +1.06 QCOM Qualcom 65.49 +1.39 QD Qudian n 26.01 -1.51 DGX QstDiag 93.15 +.49 Q QuintIMS 104.72 -3.47 RSPP RSP Perm 36.53 -.29 RL RLauren 85.43 +.43 RLOG RandLog h .72 -1.18 RRC RangeRs 18.62 -.35 RAVN RavenInds 33.00 -.15 RYN Rayonier 31.24 +.06 RTN Raytheon 187.83 +1.03 RLGY Realogy 26.50 -.16 O RltyInco 56.17 -.05 RWT RedwdTr 15.05 +.14 RGC RegalEnt 15.00 -.36REGN Regenrn 415.17+10.78RF RegionsFn 15.36 -.11 RS RelStlAl 77.19 +.31 RCII RentACt 10.35 +.20 RGEN Replgn 37.39 -.52 RSO ResCap rs 9.87 +.06 ROIC RetailOpp 18.74 -.03 RICE RiceEngy 29.13 +.48 RAD RiteAid 1.52 -.01 ROK RockwlAut 193.78 -7.05 COL RockColl 134.55 -.43 ROG Rogers 152.50 +6.12 ROKU Roku n 18.84 -.29 ROP Roper 259.26 -1.09 RDC Rowan 15.28 +.47 RY RoyalBk g 79.42 +.11 RCL RylCarb 128.92 -.31 RDS/B RoyDShllB 66.06 -.41 RDS/A RoyDShllA 64.35 -.19 S-T-USTBA S&T Bcp 39.43 -.63 SCG SCANA 43.23 -1.30 SLM SLM Cp 10.03 -.17 SM SM Energy 20.71 -1.12 GLD SpdrGold 121.63 +.42 SPY S&P500ETF259.11 +.44 XBI SpdrBiot s 83.21 -.93 JNK SpdrLehHY 36.75 -.18 KRE SpdrS&P RB54.99 -.43 XRT SpdrRetl s 39.07 +.07 XOP SpdrOGEx 36.10 -.55 SPI SPI Eng rs 1.37 +.12 STM STMicro 24.68 +.27 SBR SabnR 43.10 -.30 SBRA SabraHltc 19.18 -.20 SAIA Saia Inc 62.65 -.90 JOE StJoe 17.85 -.10 CR M Salesforce 105.03 +2.31 SBH SallyBty 15.92 -1.15 SJT SJuanB 7.76 -.04 SN SanchezEn 4.80 -.31 SNY Sanofi 45.88 +.30 SRPT SareptaTh 52.44 -3.41 SLB Schlmbrg 67.06 +.63 SCHW Schwab 44.28 +.13 STNG ScorpioTk 3.46 +.01 SDRL SeadrillLtd .36 -.05 STX SeagateT 37.71 +.59 SEE SealAir 44.80 +1.19 SHIP SeanrgM rs 1.18 -.25 SHLD SearsHldgs 4.70 -.30 SSW Seaspan 6.24 +.01 SEAS SeaWorld 12.17 +.81 SRE SempraEn 121.03 +.51 SNH SenHous 18.98 +.04 SHW Sherwin 395.51 +1.50 SFL ShipFin 15.25 +.10 SPG SimonProp157.03 -2.02 BB BlackBerry 10.82 -.01 BME BlkHlthSci 36.24 ... MUA BlkMuniast 15.01 -.02 BX Blackstone 32.65 -.39 HRB BlockHR 25.25 +1.23 BLMN BloominBr 16.93 +.40 BUFF BlueBPet n 26.82 +.32 BOBE BobEvans 77.35 +.11 BA Boeing 265.57 -.56 BWA BorgWarn 52.19 -.21 SAM BostBeer 174.75 +1.10 BSX BostonSci 28.10 +.14 BYD BoydGm 29.52 +.44 B GG BrigStrat 24.65 +.32 EAT Brinker 32.80 +.14 BMY BrMySq 62.58 +.67 BTI BritATob s 65.11 +.22 AVGO BroadcLtd 272.40 +1.08 BRCD BrcdeCm 12.53 +.05 BKD Brookdale 9.58 +.77 BIP BrkfInfra s 43.59 +.30 BC Brunswick 49.78 +.21 BPL Buckeye 52.40 -.72 BWLD BuffaloWW118.60 +1.05 CBL CBL Asc 5.50 -.13 CBG CBRE Grp 41.00 +.12 CBS CBS B 57.25 -.36 CF CF Inds s 37.78 +.89 CMS CMS Eng 49.13 +.22 CNHI CNH Indl 13.02 +.11 CSRA C SRA n 29.56 -2.17 CSX CSX 51.49 -.33 CVRR CVR Rfng 13.10 +.15 CVS CVS Health 68.99 +.04 CYS CYS Invest 7.99 +.08 COG CabotO&G 27.82 -.02 CZR CaesarsEnt 13.05 +.10 CALM Cal-Maine 44.65 +.65 CHY CalaCvHi 11.94 -.02 CAMP CalAmp 21.43 -.04 CCC Calgon 21.50 +.05 CRC CalifRes rs 15.59 -.45 CWT CalifWtr 43.45 +.45 CPE CallonPet 11.69 -.13 CPN Calpine 15.01 -.02 CLMT CalumetSp 9.35 -.10 CEI CambrE rs .28 +.12 CPT CamdenPT 94.22 +.13 CPB CampSp 47.16 +.93 CM CIBC g 90.03 +.27 CNI CdnNR gs 80.40 +.26 CNQ CdnNRs gs 36.55 +.37 COF CapOne 88.97 -1.15 CSU CapSenL 15.35 +.14 CMO CapsteadM 8.81 +.07 CPST CpstnTur rs .86 -.02 CAH CardnlHlth 60.99 +.72 KMX CarMax 73.44 +.02CCL Carnival 65.93 -.45 CRS CarpTech 48.82 -.02 CRZO Carrizo 18.79 -.70 CARS Cars.cm 22.00 -.99 CAT Caterpillar 137.29 -1.52 FUN CedarF 66.69 +1.06 CELG Celgene 101.65 .68 CX Cemex 8.18 +.10 CIG Cemig pf 2.19 +.13 CVE CenovusE 11.37 +.16 CDEV CntRsDvA 20.03 -.99 CNP CenterPnt 29.95 ... CTL CntryLink 16.26 +.04 CMCM CheetahM 11.40 +2.38 CHFC ChemFinl 51.56 -.19 CC Chemours n51.01 +.01 CHK ChesEng 3.97 -.21 CVX Chevron 116.67 -.57 CBI ChicB&I 16.96 +.55 CHS Chicos 7.42 +.05 CMG Chipotle 273.90 -.60 CHD ChurchDwt s44.45 +.69 CI Cigna 200.50 -4.99 CINF CinnFin 72.70 -.17 CRUS Cirrus 57.54 +.70 CSCO Cisco 34.50 +.10 UWT CgpVelLCrd 21.32 -.47 DWT CgpVelICrd 16.99 +.37 C Citigroup 72.34 -.37 CFG CitizFincl 37.31 -.36 CTXS CitrixSy s 85.91 +1.43 CLNE CleanEngy 2.10 +.03 CLF ClevCliffs 6.29 +.11 CLX Clorox 131.05 +1.35 CLVS ClovisOnc 68.77 -2.94 KO CocaCola 46.18 +.24 RQI CohStQIR 12.85 +.08 PSF CohStSelPf 28.23 +.08 CL ColgPalm 73.27 +2.37CMCSAComcast s 36.21 -.18CMA Comerica 76.14 -1.02 CYH Cm tyHlt 4.49 +.03 CTG CmpTask 4.96 -.09 LODE ComstkMn .12 +.01 CMTL Comtech 20.27 -.10 CAG ConAgra 34.31 +.55 CNDT Conduent n 16.22 +.52 CTWS ConnWtrSv 62.79 +.68 COP ConocoPhil 53.52 +.04 CNX ConsolEngy 15.39 -.50 CNSL ConsolCom 14.90 -.07 ED ConEd 87.86 +.17 CLR ContlRescs 44.89 +1.30 CTB CooperTire 32.60 +.15 CSOD CorOnDem 37.60 +.30 GLW Corning 32.22 -.03 OFC CorpOffP 32.29 -.09 COST Costco 169.05 +2.77 COTY Cot y 14.76 +.31 TVIX CSVixSh rs 8.20 +.02 DGAZ CSVInvN rs 23.87 -.07 XIV CSVelIVST112.81 -.25 UGAZ CSVLgNG rs10.80 +.02 CEQP CrestEq rs 24.00 -.35 CROX Crocs 9.87 +1.12 CCK CrownHold 59.68 -.11 CTRP Ctrip.com s 45.95 +.05 CUBE CubeSmart 29.18 +.43 CMI Cummins 171.38 -.48 CYBE CybrOpt 15.80 +.50 CY CypSemi 16.91 +.22 D-E-FDCT DCT IndlTr 60.35 +.32 DDR DDR Corp 7.90 -.07 DNP DNP Selct 11.32 +.06 DHI DR Horton 45.41 +.46 DTE DTE 113.19 +.38 DXC DXC Tch n 96.75 +4.22 DRI Darden 82.12 +.47 DVA DaVita Inc 54.34 -4.62 DF DeanFoods 9.09 ... DE Deere 134.64 -1.07 DAL DeltaAir 50.06 +.15 DNR DenburyR 1.73 +.07 DEPO Depomed 5.70 +1.14 A-B-CAES AES Corp 10.51 ... AFL AFLAC 83.99 +.18 AGNC AGNC Inv 19.73 +.16 AKS AK Steel 4.21 -.04 AMC AMC Ent 11.80 -.50 T AT&T Inc 33.44 +.37 ABT AbbottLab 55.25 +.09 ABBV AbbVie 95.71 +1.75 ANF AberFitc 11.72 +.03 AXAS Abraxas 2.18 ... ACAD AcadiaPh 29.41 -3.05 ARAY Accuray 4.60 -.15ACERWAcerThr wt .02 -.02ATVI ActivsBliz 64.55 +3.59 ADNT Adient n 77.42 -.67 AAP AdvAuto 79.41 +.03 AEIS AdvEnId 87.34 +2.28 AMD A MD 11.71 -.34 ABCO AdvisoryBd 53.45 ... ACM Aecom 35.80 -.29 AVAV AeroViron 44.91 -3.38 AET Aetna 175.44 -1.39 GNMX AeviGeno 1.54 -.03 A Agilent 68.11 -.14 AYR Aircastle 23.40 -.15 ALSK AlaskCom 2.26 -.08 AA Alcoa Cp 45.89 -1.08 ALXN Alexion lf 115.39 -2.03 BABA Alibaba 185.90 -2.61 ATI AllegTch 23.80 -1.67 AGN Allergan 175.01 +2.04 ALE Allete 77.20 -.05 ARLP AllnceRes 18.95 -.10 AB AlliBern 24.90 -.10 LNT Alliant Eg s 44.07 -.10 ALSN AllisonTrn 43.68 -.14 ALL Allstate 99.09 -.09 ALLY AllyFincl 25.72 -.74 GOOG Alphabet C1039.85+6.52GOOGLAlphabet A 1058.29 +5.90AOD AlpTotDiv 9.11 +.01 AMLP AlpAlerMLP 10.84 -.16 AABA Altaba 71.16 -1.06 MO Altria 64.59 +.28 AMZN Amazon 1132.88 +9.71 AMBA Ambarella 57.35 +1.33 ABEV Ambev 6.18 +.06 AMDA Amedica rs .30 -.01 AEE Ameren 62.66 -.21 ATAX AFMulti 6.05 -.05 AMX AMovilL 17.39 -.05 AAL AmAirlines 46.37 -.09 AXL AmAxle 17.56 -.35 AEP AEP 75.52 +.33 AXP AmExp 95.13 -.24 AIG AmIntlGrp 61.67 -.46 AWR AmStsWtr 53.95 +.51 AWK AmWtrWks 90.24 +.24 APU Amerigas 46.12 +.02 AMP Ameriprise 159.99 +.76 ABC AmeriBrgn 75.01 +.10 AME Ametek 68.05 -.51 AMGN Amgen 173.58 +.10 FOLD AmicusTh 13.17 -1.04 APH Amphenol 87.74 +.37 APC Anadarko 51.16 +.08 ANDV Andeavor 111.14 -.14 BUD ABInBev 118.15 -.51 NLY Annaly 11. 32 +.08 ATRS AntaresP 1.63 -.16 AR AnteroRes 19.49 -.21 ANTM Anthem 216.87 -.60 ANH Anworth 5.45 +.02 APA Apache 44.51 -.68 AINV ApolloInv 6.17 +.03 AAPL Apple Inc 176.24 +1.43 AMAT ApldMatl 56.92 +.45 AAOI ApldOptoel 43.64 +5.75 WTR AquaAm 36.56 +.28 ARCB ArcBest 32.10 -.55 MT ArcelorM rs 29.00 -.28 ADM ArchDan 39.80 +.26 ARNC Arconic 24.78 -.30 ARCC AresCap 16.39 +.20 ARES AresMgmt 18.85 +.05 ARGS ArgosThr h .16 +.01 ANET AristaNetw 214.19 +4.63 ARRY ArrayBio 11.17 -.29 ARW ArrowEl 78.66 +.22 ASH Ashland 65.23 -.93 AZN AstraZen s 33.33 -.28 ATO ATMOS 89.24 +.67 ATOS AtossGen rs .39 +.03 ADP AutoData 112.59 -.16 AVY AveryD 107.75 +.71 CAR AvisBudg 35.33 +.17 AVA Avista 51.80 -.11 AVP Avon 2.02 +.07 AAXN AxonEntpr 21.43 -1.42 BGS B&G Foods 32.95 +.50 BTG B2gold g 2.65 +.09 BBT BB&T Cp 47.75 -.48 BCE BCE g 47.67 -.07 BGCP BGC Ptrs 15.20 -.05 BHP BHP BillLt 43.78 +.55 BBL BHPBil plc 38.85 +.48 BP BP PLC 41.40 -.08 BPT BP Pru 19.45 +.10 BIDU Baidu 241.18 -2.29 BHGE BakHuGE n 32.84 -.56 BCPC Balchem 84.27 -.11 BLL BallCorp s 40.74 -.31 BLDP BallardPw 5.25 -.30 BBD BcoBrad s 10.40 +.35 SAN BcoSantSA 6.48 +.02 BKMU BankMutl 10.05 ... BAC BkofAm 26.79 -.39 BMO BkMont g 77.87 +.26 BK BkNYMel 51.22 +.15 BNS BkNova g 65.80 +.27 OIL BarcGSOil 6.09 -.06 VXX B iPVxST rs 33.53 +.01 BCR Bard 334.08 +.51 BKS BarnesNob 7.05 ... ABX BarrickG 13.99 ... XYZ BasicEnS .45 ... BAX Baxter s 65.01 +.69 BTE BaytexE g 3.34 +.01 BZH BeazerHm 20.83 +.05 BDX BectDck 221.43 +.16 BBBY BedBath 19.49 +.23 BMS Bemis 44.03 -.31 BRK/B BerkH B 184.60 -1.70 BBY BestBuy 56.55 +1.42 BIG BigLots 53.36 +1.37 BIOA BioAmber .43 -.07 BCRX Biocryst 4.70 ... BIIB Biogen 312.58 -.99BPMX Bi oPhrmX .24 +.03 BEAT BioTelem 25.50 -1.50 BKH BlkHillsCp 57.97 -.87Tkr Name Last Chg Money & Markets 2,320 2,400 2,480 2,560 2,640 MN JJASO 2,520 2,560 2,600 S&P 500Close: 2,594.38 Change: 3.74 (0.1%) 10 DAYS 6,000 6,200 6,400 6,600 6,800 MN JJASO 6,520 6,660 6,800 Nasdaq compositeClose: 6,789.12 Change: 21.34 (0.3%) 10 DAYSAdvanced 1470 Declined 1417 New Highs 126 New Lows 89 Vol. (in mil.) 3,655 Pvs. Volume 3,642 1,980 2,085 1398 1484 125 94 NYSE NASDDOW 23575.00 23510.70 23563.36 +6.13 +0.03% s s s +19.23% DOW Trans. 9648.22 9597.28 9630.77 -41.02 -0.42% t t s +6.49% DOW Util. 761.54 754.42 759.59 +0.67 +0.09% s s s +15.16% NYSE Comp. 12390.53 12344.15 12384.71 +13.47 +0.11% s s s +12.01% NASDAQ 6791.65 6753.34 6789.12 +21.34 +0.32% s s s +26.12% S&P 500 2595.47 2585.08 2594.38 +3.74 +0.14% s s s +15.88% S&P 400 1837.20 1824.87 1836.09 +5.47 +0.30% s s s +10.57% Russell 2000 1482.86 1469.34 1481.73 +2.64 +0.18% t t s +9.18% Toronto TSX 16118.45 16071.30 16105.35 -26.44 -0.16% s s s +5.35%HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.33 percent Wednesday. Yields affect rates on mortgages and other consumer loans.NET 1YR TREASURIES YEST PVS CHG AGO 4.25 4.00 3.50 1.13 .88 .38 PRIME RATE FED FUNDS 3-month T-bill 1.22 1.20 +0.02 .42 6-month T-bill 1.34 1.33 +0.01 .55 52-wk T-bill 1.51 1.51 ... .70 2-year T-note 1.65 1.63 +0.02 .86 5-year T-note 2.01 1.98 +0.03 1.33 10-year T-note 2.33 2.32 +0.01 1.86 30-year T-bond 2.79 2.78 +0.01 2.62 NET 1YR BONDS YEST PVS CHG AGO AP Muni Bond Idx 2.23 2.24 -0.01 2.06 Barclays Glob Agg Bd 1.58 1.59 -0.01 1.29 Barclays USAggregate 2.58 2.58 ... 2.13 Barclays US Corp 3.16 3.15 +0.01 2.97 Barclays US High Yield 5.49 5.45 +0.04 6.41 Moodys AAA Corp Idx 3.50 3.51 -0.01 3.67 10-Yr. TIPS .44 0.43 +0.01 .12Commodities The price of U.S. crude oil declined Wednesday for the second day in a row. Wholesale gasoline and natural gas rose, while heating oil was little changed. Gold, silver and copper rose.Crude Oil (bbl) 56.81 57.20 -0.68 +5.8 Ethanol (gal) 1.45 1.48 +0.14 -9.8 Heating Oil (gal) 1.92 1.92 -0.02 +12.8 Natural Gas (mm btu) 3.18 3.15 +0.73 -14.7 Unleaded Gas (gal) 1.82 1.82 +0.33 +9.4 FUELS CLOSEPVS. %CHG%YTD Gold (oz) 1281.60 1273.70 +0.62 +11.4 Silver (oz) 17.11 16.91 +1.19 +7.3 Platinum (oz) 937.90 925.30 +1.36 +4.0 Copper (lb) 3.09 3.08 +0.34 +23.8 Palladium (oz) 1017.20 995.50 +2.18 +49.0 METALS CLOSEPVS.%CHG%YTD Cattle (lb) 1.23 1.25 -1.36 +3.3 Coffee (lb) 1.26 1.25 +0.84 -8.3 Corn (bu) 3.48 3.48 +0.14 -1.1 Cotton (lb) 0.69 0.68 +0.82 -2.9 Lumber (1,000 bd ft) 461.80 464.80 -0.65 +45.9 Orange Juice (lb) 1.61 1.60 +0.78 -18.6 Soybeans (bu) 9.88 9.86 +0.20 -0.9 Wheat (bu) 4.27 4.27 -0.12 +4.6 AGRICULTURE CLOSE PVS. %CHG%YTD USD per British Pound1.3112 -.0055 -.42% 1.2397 Canadian Dollar 1.2724 -.0063 -.50% 1.3319 USD per Euro 1.1596 +.0007 +.06% 1.1016 Japanese Yen 113.78 -.09 -.08% 105.05 Mexican Peso 19.1005 -.1035 -.54% 18.4158 1YR. MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5123 +.0003 +.11% 3.8045 Norwegian Krone 8.1627 +.0002 +.16% 8.2392 South African Rand 14.1506 +.0005 +.71% 13.2730 Swedish Krona 8.381 9 +.0002 +.17% 9.0140 Swiss Franc 1.0001 -.0003 -.03% .9767 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3019 -.0067 -.51% 1.2897 Chinese Yuan 6.6273 -.0118 -.18% 6.7865 Hong Kong Dollar 7.7973 -.0071 -.09% 7.7555 Indian Rupee 64.917 -.248 -.38% 66.279 Singapore Dollar 1.3617 -.0026 -.19% 1.3870 South Korean Won 1113.87 -2.25 -.20% 1130.35 Taiwan Dollar 30.17 -.05 -.17% 31.37 ASIA/PACIFICForeign Exchange The dollar lost ground Wednesday to the yen, euro and Canadian dollar. The U.S. currency also fell versus the Mexican peso, but gained on the British pound and the Swiss franc.YEST6 MO AGO 1 YR AGO SINA Sina 107.61 +4.61 SIRI SiriusXM 5.36 +.03 SKX Skechers s 30.92 -.30 SWKS SkywksSol 113.15 +1.96 SJM Smucker 103.38 +1.61 SNAP SnapInc A n12.91 -2.21 SNA SnapOn 157.33 -1.22 SODA SodaStrm 62.80 -.58 SLRC SolarCap 22.46 +.68 SON SonocoP 51.52 +.06 SNE SonyCp 47.47 +1.46 SOR SourcC 40.59 -.20 SJI SoJerInd s 32.05 -.15 SO SouthnCo 51.77 +.05 LUV SwstAirl 54.01 +.14 SWN SwstnEngy 6.13 -.01 SRC SpiritRltC 8.62 +.0 1 SPLK Splunk 71.16 +3.16 S Sprint 5.99 +.25 SQ Square n 36.71 -.05 XLB SP Matls 58.70 +.06 XLV SP HlthC 81.72 +.19 XLP SP CnSt 53.74 +.58 XLY SP Consum 91.92 +.10 XLE SP Engy 69.82 -.34 XLF SPDR Fncl 26.25 -.13 XLI SP Inds 71.86 -.12 XLK SP Tech 64.01 +.35 XLU SP Util 55.70 +.04 SWK StanBlkDk 165.72 +.52 SGU StarGas 10.34 -.22 SBUX Starbucks s 57.91 +.69 STWD StarwdPT 21.70 +.24 STT StateStr 91.13 +.85 STLD StlDyn am 37.77 +.38 SYK Stryker 156.46 +.24 SPH SubPpne 24.83 -.52 SUI SunCmts 93.16 +.21 SNHY SunHydrl 58.54 +.55 SU Suncor g 36.07 +.02 SPWR SunPower 8.72 +.13 STI SunTrst 57.61 -.47 SPN SupEnrgy 9.41 -.21 SVU Supvalu rs 15.63 -.27 SYMC Symantec 29.03 +.35 SYNA Synaptics 42.95 +6.73 SYF Synchrony 32.07 -.29 SGYP SynrgyPh 2.93 +.02 SNV SynovusFn 45.66 +.05 SYY Sysco 53.98 +1.39 TMUS T-MobileUS 56.22 +.86 TAL TAL Educ s 30.36 ... TCP TC PpLn 53.47 -1.63 TJX TJX 67.98 -.01 TOPS TOP Shi rs .90 -1.42TTWO TakeTwo 117.65+11.26SKT TangerFac 22.73 +.44 TPR Tapestry 40.08 -1.85 TGT Target 58.37 +.48 TTM TataMotors 33.69 +.27 TCO Taubmn 47.15 -1.45 FTI Technip 29.14 -.15 TECK TeckRes g 21.84 +.37 TGNA Tegna 12.31 +.49 TDOC Teladoc n 29.60 -1.75 THC TenetHlth 13.63 +.42 TEN Tenneco 56.47 +.30 TDC Teradata 35.64 +1.02 TNH TerraNitro 85.4 7 +.79 TSRO Tesaro 98.44-13.64 TSLA Tesla Inc 304.39 -1.66 TEVA TevaPhrm 11.83 +.14 TXN TexInst 98.44 +.04 TXRH TexRdhse 48.16 +.21 TGH Textainer 19.10 -.05 TXT Textron 54.85 +.57 TXMD TherapMD 5.46 -.11 DDD 3D Sys 8.86 +.22 MMM 3M Co 229.83 -.22 TIF Tiffany 90.87 -1.48 TWX TimeWarn 88.50 -6.16 TKR Timken 46.45 -.45 TMK Torchmark 85.24 +.06 TD TorDBk gs 57.60 +.12 TOT Total SA 56.71 -.13 TM Toyota 127.98 +.52 TRXC TransEntx 2.69 +.16 RIG Transocn 11.45 +.27 TRV Travelers 133.52 -.20 TY TriContl 26.12 +.12 TYp TriCntl pf 50.40 ... TNET TriNetGrp 40.97 +.01 TRN Trinity 32.54 +.37 TRIP TripAdvis 31.66 +1.31 TBI TrueBlue 27.90 +.60 TRUE TrueCar 10.39 -.19 TRST TrstNY 8.80 -.15 TUP Tuppwre 58.80 +1.07 FOXA 21stCFoxA 28.09 +.34 FOX 21stCFoxB 27.35 +.31 TWLO Twilio n 27.83 -.55 TWTR Twitter 19.59 -.07 TWOU 2U 63.65 +1.14 UDR UDR 4 0.05 +.76 UGI UGI Corp 48.03 ... USFD US FdsHl n 26.67 +.63 SLCA US Silica 34.48 -.07 UCTT UltraClean 24.06 +.06 UPL UltPetro n 8.46 -.12 UAA UndrArm s 11.97 +.09 UA UnAr C wi 10.83 +.09 UNF UniFirst 153.45 -1.55 UN UnilevNV 57.47 +.62 UNP UnionPac 117.80 +.76 UNT Unit 21.56 +.15 UPS UPS B 113.13 -.82 URI UtdRentals148.74 +1.19 USB US Bancrp 52.68 -.77 UNG US NGas 6.47 ... USO US OilFd 11.41 -.08 X USSteel 27.27 +. 32 UTX UtdTech 120.28 -.47 UNH UtdhlthGp 210.77 -1.93 UNIT UnitGrp 16.17 -.36 UVV UnvslCp 54.80 -4.50 UNM UnumGrp 52.64 -.06 UEC UraniumEn 1.10 +.03 V-W-X-Y-ZVEON VEON 3.81 +.03 VFC VF Corp 69.49 +.81 VALE Vale SA 10.39 +.07 VALE/PVale SA pf 9.67 +.06 VRX ValeantPh 14.88 +.78 VLO ValeroE 81.67 -.16 VLY VlyNBcp 11.06 -.18 GDX VanEGold 22.89 +.16 RSX VnEkRus 22.41 +.17 OIH VEckOilSvc 25.87 -.02 GDXJ VanE JrGld 32.71 +.21 VNDA VandaPhm 13.10 -1.85 BND VangTotBd 81.83 -.06 VOO VangSP500238.04 +.35 VIG VangDivAp 97.48 +.41 VWO VangEmg 44.93 +.16 VGK VangEur 58.20 +.03 VEA VangFTSE 44.45 +.19 VVC Vectren 67.00 +.23 VTR Ventas 64.65 +.32 VER Vereit 8.11 +.08 VRSN Verisign 109.97 +.87 VZ VerizonCm 45.46 -.11 VIAB ViacomB 24.30 -.48 VVI ViadCorp 55.00 +.15 VIAV Viavi 8.63 -.01 VIPS Vipshop 8.44 +.15 V Visa s 112.47 +.38 VSH VishayInt 21.25 +.10 VST VistraEn n 18.88 -.07 VMW VMware 120.55 +.12 VOD Vodafone 28.81 -.13 VG Vonage 8.82 +.13 VYGR VoyagerT n 12.85 -.53 VMC VulcanM 123 .90 +1.24 WDFC WD 40 112.90 +.75 WEC WEC Engy 68.17 -.07 WPC WP Carey 71.32 +.10 WPX WPX Engy 12.62 -.31 WMT WalMart 90.26 +1.31 WBA WalgBoots 68.90 +.98 WPG WashPrGp 6.90 -.13 WRE WREIT 33.09 +.30 WM WsteMInc 81.84 +.21 WAT Waters 196.18 -.17 W Wayfair 57.85 -2.41 WFT WeathfIntl 4.00 -.11 WBS WebsterFn 52.98 -.50 WB WeiboCorp108.97+9.69 WTW WtWatch 44.85 -6.02 WRI WeinRlt 32.26 +.21 WFC WellsFargo 54.26 -.79 HCN We lltower 68.75 +.16 WEN Wendys Co 14.50 -.24 WR WestarEn 54.68 +.09 WIA WAstInfSc 11.60 +.02 WDC WDigital 87.12 +1.03 WU WstnUnion 19.75 +.59 WBK WestpacBk 25.04 +.25 WRK WestRck 59.34 +.39 WY Weyerhsr 36.41 +.42 WHR Whrlpl 162.77 +.21 WLL WhitingPet 6.61 -.39 WMB WmsCos 28.38 -.39 WPZ WillmsPtrs 36.52 -.74 WIN Windstm rs 1.92 ... DXJ WTJpHedg 59.43 +.33 DON WT MCD 101.33 +.22 WIX Wix.com 60.03 -9.33 WWD Woodward 7 7.27 -.97 WWE WldW Ent 27.26 +.15 WOR Worthgtn 43.52 -.35 WYNN Wynn 152.79 +.60 XEL XcelEngy 50.25 +.22 XRX Xerox rs 29.37 +.78 XLNX Xilinx 73.62 -.29 XNET Xunlei Ltd 9.23 -.61 YRCW YRC Wwde 13.08 -.45 AUY Yamana g 2.68 +.01 YORW YorkWater 34.70 +.50 YUM YumBrnds 81.13 +.12 ZAGG Zagg 19.20 +.10 ZAYO ZayoGrp 34.38 -.08 Z ZillowC n 41.04 +1.07 ZBH ZimmerBio 109.17 +.45 ZION ZionsBcp 44.54 -.34 ZTS Zoetis 69.51 +1.17 ZNGA Zynga 3.83 +.16 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 meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. The 52-week high and low figures date onl y from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. rt Right to buy security at a specified price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock has 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, allowing 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. M ost 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. P E Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months. 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.DOW 23,563.36 +6.13 NASDAQ 6,789.12 +21.34 S&P 500 2,594.38 +3.74 10-YR T-NOTE 2.33% +.01 30-YR T-BOND 2.79% +.01 CRUDE OIL $56.81 -.39 GOLD $1,281.60 +7.90 EURO $1.1596 +.0007p p p p p p p p p p q q p p p p STOCKS LISTING CHANGE REQUESTS WELCOME!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. When requesting a stock, please include where you live so we can run the listing in the appropriate edition. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 26

Page 6 www.yoursun.com The Sun / Thursday, November 9, 2017 FINANCIAL/STOCKS NEW YORK „ U.S. stock indexes “nished with small gains Wednesday as video game makers gave technology companies a boost and household goods companies also rose. However a recent decline in interest rates continued to put pressure on banks. Grand Theft AutoŽ and NBA2KŽ maker TakeTwo Interactive Software soared after it reported better-than-expected sales, while Activision Blizzard jumped after it said the newest Call of DutyŽ game had a strong debut over the weekend. Technology companies rose for the tenth day in a row. Companies that make and sell household goods, like Colgate-Palmolive and Walmart, gained ground as well. Energy companies declined and banks fell again as interest rates have weakened since late October, which makes mortgages and other loans less pro“table. The Standard & Poors 500 index rose 3.74 points, or 0.1 percent, to 2,594.38. The Dow Jones industrial average gained 6.13 points, or less than 0.1 percent, to 23,563.36. The Nasdaq composite rose 21.34 points, or 0.3 percent, to 6,789.12. All three closed at record highs. The Russell 2000 index of smaller-company stocks picked up 2.64 points, or 0.2 percent, to 1,481.73. Its now been a year since Donald Trump was elected president in an upset, and the S&P 500 has jumped 21 percent. Thats more than stocks have risen after many recent presidential elections, although it trails the market move after Barack Obama was re-elected in 2012. Investors felt stocks would do well under a Trump administration, and so far they have, but there have been some major surprises. The biggest is that stocks in other regions, including Europe, Japan and less developed countries, have done ever better. Investors were right to be optimistic post-election, but not because of politics,Ž said Jason Draho, the head of American tactical asset allocation for UBS Wealth Management. Trump and Congressional Republicans havent delivered the big infrastructure spending bill Trump proposed while campaigning, and its not clear if they will be able to pass a tax cut that makes a real difference for the economy. But Draho said stocks keep rising because the global economy is doing so well. The economies of the 35 advanced nations in the Organization for Economic Cooperation and Development are all expected to grow this year, and most are gaining steam. Meanwhile, Trump hasnt had a major effect on international trade agreements, as some investors feared. In some ways its worked out better than investors have hoped,Ž Draho said. Technology companies have climbed almost 40 percent in the last 12 months including Wednesdays gains. Take-Two jumped after its second-quarter revenue blew past Wall Streets estimates. Analysts said its revenue from online games and digital spending was better than expected. The stock soared $11.26, or 10.6 percent, to $117.65. Activision Blizzard surged $3.59, or 5.9 percent, to $64.44 after it said revenue for Call of Duty: WWIIŽ topped $500 million in its opening weekend. Bond prices inched lower. The yield on the 10-year Treasury note rose to 2.33 percent from 2.32 percent. Yields reached a seven-month high in late October but they have slipped since then. Investors expect interest rates to rise a bit more slowly in the future, partly because President Donald Trump named Jay Powell as his choice for Federal Reserve chair last month. Powell is expected to take a similar approach to current Fed Chair Janet Yellen and raise rates at a gradual clip. Some of the other candidates for the job were expected to move faster. Bank of America fell 39 cents, or 1.4 percent, to $26.79 and Comerica shed $1.02, or 1.3 percent, to $76.14. Still, banks are trading around their highest levels in a decade.Stocks tick upward as video game makers jump, but banks skidBy MARLEY JAYAP MARKETS WRITERNEW YORK (AP) „ AT&Ts pending acquisition of Time Warner, an $85 billion media deal that could shake up how Americans watch TV, is being held up by the government. Thats raising red ”ags for some who worry that the White House is trying to put pressure on CNN, the news network owned by Time Warner. The Justice Department told AT&T that it wanted the telecom company to sell its DirecTV satellite unit or Time Warners Turner, which houses CNN, TBS and TNT, to get the deal approved, said a person familiar with the situation, who was not authorized to speak publicly. According to a Justice Department of“cial, AT&T has offered to divest CNN. The of“cial, who was not authorized to discuss the matter publicly, said the department rejected that offer as insuf“cient to resolve its concerns, which it did not specify. AT&T CEO Randall Stephenson said in a statement, I have never offered to sell CNN and have no intention of doing so.Ž An AT&T spokesman did not respond to other questions, although one company executive told an investor conference Wednesday that timing of the deal is uncertain.Ž The deals holdup has raised suspicions of political retaliation „ even from people who oppose the deal entirely. As a candidate, Donald Trump vowed to block the deal because it concentrated too much power in the hands of too few.Ž As president, Trump has often blasted CNN for its coverage of him and his administration, disparaging it and its reporters as fake news.Ž While there are plenty of good reasons to oppose AT&Ts Time Warner takeover, punishing CNN for trying to hold this administration accountable isnt one of them,Ž Free Press president, Craig Aaron, said in a statement. The consumer group opposes the deal and media consolidation in general. Sen. Brian Schatz, a Democrat from Hawaii, tweeted that Presidential power must be used wisely and fairly. I dont know the details here but this is worth investigating.Ž Are we really going to make the (Justice Department) use antitrust law to force the sale of a cable channel because the President doesnt like its news coverage?Ž tweeted Jessica Rosenworcel, a Democratic member of the Federal Communications Commission. You can dislike consolidation but still “nd this extremely disturbing if true.Ž Time Warner shares dropped 6.5 percent to $$88.50 Wednesday. AT&T stock closed up 1.1 percent at $33.44. If AT&T and DOJ cannot agree to conditions, the government can sue to block the deal. The Justice of“cial said no decision on the deal has been reached yet and that conversations continue. AT&T had previously targeted the end of the year for closing the deal, and Wall Street analysts had widely expected the deal to go through. Obama-era regulators in 2011 approved a similar media merger, cable company Comcasts purchase of NBCUniversal, after Comcast agreed to a slew of business requirements. The Justice Departments new antitrust chief, Makan Delrahim, has said he prefers structuralŽ changes to a deal, like selling off assets, rather than having the government monitor a companys promises to abide by certain conditions, as was done with Comcast. Requiring AT&T to sell either Turner or DirecTV would be in line with Delrahims thinking. AT&T hopes to bene“t from marrying all of Time Warners assets to its own. It would then supply its video „ HBO, CNN, TBS and the Warner Bros. movie studio „ while providing access to the internet for millions of Americans. Consumer groups, some TV networks and some conservative groups have criticized the deal, saying it would hurt consumers by allowing AT&T to discriminate against TV networks it doesnt own or raise prices on other cable and satellite TV companies for its programming. Several Democratic lawmakers have also pushed back against the combination.Will it be AT&T vs the government in $85B Time Warner deal? AP FILE PHOTOIn this 2015 le photo, pedestrians walk by an entrance to the Time Warner Center in New York. AT&T now says its uncertainŽ when its $85 billion Time Warner purchase will close. AT&T had maintained that the deal would be done by the end of 2017. ABDiversMunicipal 14.44 +.01 +1.9 SmCpGrA m 53.62 +.08 +10.9AMGYackFocN d 22.60 +.13 +7.7 YacktmanI d 24.26 +.12 +7.0AQRMgdFtsStratI 9.13 ... AberdeenIntlSmCpA m 31.25 -.01 +8.9AkreFocRetail m 32.25 +.10 +13.3AlgerSmCpGrB m 6.42 +.02 +8.9AlpinedynDivInstl d 4.05 +.01 +8.7AmanaMutGrInv b 37.98 +.16 +11.8 MutIncInv b 52.13 +.19 +8.2American BeaconSmCpValInstl 29.07 -.02 +8.8American CenturyCptlValInv 9.41 ... +6.9 EqIncInv 9.61 +.02 +10.4 GrInv 35.44 +.18 +12.4 HYMuniInv 9.71 +.01 +5.2 HeritageInv 23.83 +.08 +8.3 IntTrmTxFrBdInv 11.41 ... +2.5 UltraInv 45.25 +.09 +13.2American FundsAMCpA m 31.99 +.02 +9.6 AmrcnBalA m 27.56 ... +8.0 AmrcnHiIncA m 10.41 -.04 +3.8 AmrcnMutA m 41.29 +.07 +8.5 BdfAmrcA m 12.96 -.01 +2.3 CptWldGrIncA m 52.59+.10 +7.9 CptlIncBldrA m 63.10 +.08 +5.1 CptlWldBdA m 19.86 -.01 +1.1 EuroPacGrA m 57.38 +.02 +8.6 FdmtlInvsA m 63.97 +.02 +12.1 GlbBalA m 32.61 +.03 +4.4 GrfAmrcA m 51.83 +.05 +12.4 IncAmrcA m 23.51 +.02 +6.5 IntrmBdfAmrA m 13.40 -.01 +1.1 InvCAmrcA m 41.39 +.07 +9.2 NewWldA m 66.83 +.12 +7.0 NwPrspctvA m 45.23 +.05 +11.5 SmCpWldA m 56.44 -.10 +10.6 TheNewEcoA m 47.81 +.08 +12.4 TxExBdA m 13.08 +.01 +3.3 WAMtInvsA m 45.58 + .01 +9.8Angel OakMltStratIncIns 11.32 ... +4.2ArtisanIntlInstl 33.20 +.07 +3.9 IntlInv 32.98 +.08 +3.7 IntlValueInstl 39.81 -.04 +8.6BairdAggrgateBdInstl 10.92 -.01 +3.0 CorPlusBdInstl 11.27 -.02 +3.3 ShrtTrmBdInstl 9.69 ... +1.6BaronAsstRetail b 72.62 +.16 +10.6 GrRetail b 74.05 +.49 +9.0 PtnrsRetail b 48.17 +.13 +10.0BerkshireFoc d 26.92 +.08 +17.6BlackRockAlCpEngyRsInvA m 11.24-.05 -7.5 EqDivInstl 23.06 -.04 +9.9 EqDivInvA m 22.99 -.04 +9.6 GlbAllcIncInstl 20.50 +.01 +5.0 GlbAllcIncInvA m 20.37+.01 +4.7 GlbAllcIncInvC m 18.43+.01 +4.0 HYBdInstl 7.82 -.03 +4.9 HYBdK 7.82 -.03 +5.0 HYBdSvc b 7.82 -.03 +4.6 MDTMidCpGrB m 31.67+.15 +8.3 StratValDivIns 6.41 +.02 +8.1 TtlRetBdInstl 10.92 -.02 +3.0Fidelity500IdxIns 90.83 +.13 +10.7 500IdxInsPrm 90.83 +.13 +10.8 500IndexPrm 90.83 +.14 +10.7 AllSectorEq 13.75 ... +9.9 AsstMgr50% 18.61 ... +6.1 BCGrowth 13.92 +.05 +14.1 BCGrowth 88.19 +.32 +13.9 BCGrowthK 88.31 +.32 +14.0 Balanced 23.73 ... +7.4 BalancedK 23.73 ... +7.5 Canada d 55.31 +.09 +2.3 Cap&Inc d 10.30 -.01 +6.5 Contrafund 127.41 +.26 +13.3 ContrafundK 127.41 +.26 +13.4 DivGro 34.53 +.03 +7.4 DiversIntl 41.57 +.05 +7.2 DiversIntlK 41.53 +.05 +7.4 EmMkts 21.63 +.07 +8.8 EmMkts d 31.83 +.09 +9.1 EmergingAsia d 44.73 +.05 +12.1 EqIncome 61.04 -.02 +7.3 ExMktIdxPr 62.39 +.09 +9.2 Fidelity 45.28 +.05 +10.2 FltngRtHiInc d 9.65 ... +3.5 FocusedStock 23.74 +.05 +10.3 FourinOneIdx 44.20 +.06 +8 .3 Frdm2015 13.61 +.01 +6.4 Frdm2020 16.76 ... +6.8 Frdm2025 14.51 +.01 +7.3 Frdm2030 18.18 +.01 +8.2 Frdm2035 15.25 +.01 +8.9 Frdm2040 10.71 +.01 +9.0 GNMA 11.43 -.02 +1.7 GroCo 17.97 +.03 +16.4 GroCo 182.88 +.27 +16.2 GroCoK 182.84 +.27 +16.3 Growth&Inc 36.28 -.03 +8.3 Independence 41.40 +.04 +7.2 IntlDiscv 47.19 +.08 +8.1 IntlGr 16.29 +.02 +8.3 IntlIdxInstlPrm 43.46 +.11 +6.7 IntlIdxPremium 43. 45 +.10 +6.7 IntlRlEstt d 11.31 +.02 +7.3 IntlVal 10.87 +.02 +5.0 InvmGradeBd 11.31 -.01 +2.9 InvmGradeBd 7.94 -.01 +2.6 JapanSmlrCo d 19.06 +.01 +16.9 LatinAmerica d 25.01 +.57 -.5 LowPrStk 52.75 -.02 +8.4 LowPrStkK 52.71 -.03 +8.5 LvrgdCoStk 33.65 +.06 +6.1 Magellan 106.44 +.08 +11.1 MegaCapStock 17.33 ... +8.5 MidCapStock 38.76 -.06 +9.1 MidCapValue 27.54 +.02 +7.0 MuniInc 13.33 +.01 +3.7 NYMuni Inc 13.39 +.01 +3.4 NewMillennium 41.62 -.09 +8.7 NewMktsInc d 16.14 -.01 +6.4 Nordic d 54.85 -.15 +9.4 OTCPortfolio 109.38 +.87 +17.2 Overseas 50.24 +.01 +10.8 Puritan 23.25 ... +8.0 PuritanK 23.23 -.01 +8.1 SCGrth d 24.43 +.01 +15.6 ShTrmBd 8.61 ... +1.1 SmCpOpps 14.15 +.02 +8.6 StkSelorAllCp 44.34 ... +10.5 StratInc 11.13 -.02 +4.3 TaxFreeBond 11.65 +.01 +3.7 TotalBond 10.69 -.01 +3.2 TtlMktI dxF 75.21 +.11 +10.5 TtlMktIdxPrm 75.20 +.12 +10.4 USBdIdxInsPrm 11.62 -.01 +2.4 USBdIdxPrm 11.62 -.01 +2.3 ValDiscv 27.71 -.05 +7.0 Value 121.36 -.01 +6.8Fidelity AdvisorLargeCapA m 34.18 -.03 +8.4 LimitedTermBdA m 11.48 ... +1.4 SCpValIdxI 30.74 +.02 +9.2 STBdIdxAdmrl 10.43 -.01 +1.2 STInfPrScIdIns 24.89 -.01 +.6 STInfPrScIdxInv 24.85 ... +.5 STInvmGrdAdmrl 10.68 ... +2.1 STInvmGrdIns 10.68 ... +2.1 STInvmGrdInv 10.68 ... +2.0 STTEAdmrl 15.78 ... +.8 STTrsAdmrl 10.60 ... +.8 SeledValInv 33.30 +.01 +9.4 SmCpIdxAdmrl 68.54 +.14 +9.2 SmCpIdxIns 68.54 +.14 +9.2 SmCpIdxInsPlus 197.83+.39 +9.2 StarInv 27.28 +.01 +7.5 StrEqInv 35.59 +.17 +9.4 TMCapApAdm 133.27 +.21 +11.0 TrgtRtr2015Inv 15.97 ... +5.4 TrgtRtr2020Inv 31.72 +.03 +6.3 TrgtRtr2025Inv 18.60 +.02 +6.9 TrgtRtr2030Inv 33.60 +.04 +7.3 TrgtRtr2035Inv 20.64 +.03 +7.8 TrgtRtr2040Inv 35.56 +.06 +8.2 TrgtRtr2045Inv 22.34 +.04 +8.4 TrgtRtr2050Inv 35.94 +.07 +8.4 TrgtRtr2055Inv 38.91 +.08 +8.4 TrgtRtrIncInv 13.62 +.01 +4.3 TtBMIdxAdmrl 10.79 -.01 +2.4 TtBMIdxIns 10.79 -.01 +2 .4 TtBMIdxInsPlus 10.79 -.01 +2.4 TtInBIdxAdmrl 22.00 -.01 +3.3 TtInBIdxIns 33.01 -.01 +3.4 TtInBIdxInv 11.00 -.01 +3.3 TtInSIdxAdmrl 30.17 +.11 +7.0 TtInSIdxIns 120.63 +.41 +7.0 TtInSIdxInsPlus 120.66 +.42 +7.0 TtInSIdxInv 18.03 +.06 +6.9 TtlSMIdxAdmrl 64.76 +.09 +10.4 TtlSMIdxIns 64.77 +.09 +10.4 TtlSMIdxInv 64.74 +.10 +10.3 ValIdxAdmrl 39.79 -.01 +9.6 ValIdxIns 39.79 -.01 +9.6 WlngtnAdmrl 74.01 + .01 +7.9 WlngtnInv 42.85 ... +7.8 WlslyIncAdmrl 65.48 -.02 +6.2 WlslyIncInv 27.03 -.01 +6.1 WndsrAdmrl 79.39 +.10 +8.7 WndsrIIAdmrl 69.22 +.03 +7.7 WndsrIIInv 39.00 +.01 +7.6VictorySpecValA m 26.42 +.07 +7.2VirtusVontobelEMOppI 11.80 +.03 +5.5WasatchGlbValInv d 10.06 +.01 +7.2Wells FargoTarget2010Adm 13.02 ... +2.3Western AssetCorBdI 12.69 ... +3.7 CorPlusBdI 11.89 ... +4.4 WAMngdMuniA 16.41 .. +3.0Wintergreen FundInv m 16.82 +.06 +2.2iSharesS&P500IdxK 309.74 +.45 +10.7 U.S. Global InvestorGlbRes b 6.01 +.03 -8.8 GoldPrcMtls b 7.60 +.04 +13.4USAACrnrstnMod 15.62 +.01 +4.0 GrInc 25.39 +.04 +9.5 GvtSec 9.78 -.01 +1.4 HiInc d 8.19 -.03 +3.9 PrcMtlsMnral 12.81 +.08 +4.3 SciTech 28.98 +.08 +17.4 TELngTrm 13.48 +.01 +3.5 TrgtRet2040 14.86 +.01 +7.1 TrgtRet2050 14.92 +.02 +7.5 WldGr 32.54 +.03 +8.7Value LinePremGr b 34.30 +.06 +8.2Vanguard500IdxAdmrl 239.83 +.35 +10.7 500IdxInv 239.80 +.35 +10.6 BalIdxAdmrl 34.17 +.02 +7.3 BalIdxIns 34.17 +.01 +7.3 CAITTxExAdm 11.86 ... +3.1 CnvrtSecInv 13.75 +.02 +4.7 CptlOppAdmrl 155.31 +.18 +13.5 CptlOppInv 67.25 +.08 +13.4 DevMIdxAdmrl 14.28 +.05 +7.6 DevMIdxIns 14.30 +.06 +7.6 DivGrInv 26.45 +.13 +8.8 EMStkIdxInAdm 37.37 +.12 +5.3 EMStkIdxIns 28.41 +.08 +5.4 EngyAdmrl 101.37 -.40 -2.5 EqIncAdmrl 76.55 +.08 +10.1 EqIncI nv 36.52 +.04 +10.0 ExplorerAdmrl 94.73 +.25 +9.0 ExtMktIdxAdmrl 81.95 +.12 +9.2 ExtMktIdxIns 81.95 +.13 +9.2 ExtMktIdxInsPls 202.24 +.31 +9.2 FAWexUSIIns 106.51 +.39 +6.9 FAWexUSIdxInv 21.32 +.07 +6.7 GNMAAdmrl 10.52 -.02 +2.0 GNMAInv 10.52 -.02 +1.9 GlbEqInv 31.13 +.09 +10.2 GrIdxAdmrl 71.10 +.24 +11.7 GrIdxIns 71.11 +.24 +11.7 GrandIncAdmrl 78.43 +.14 +10.9 GrandIncInv 48.03 +.08 +10.8 HCAdmrl 88.9 0 +.10 +7.5 HCInv 210.73 +.24 +7.5 HYCorpAdmrl 5.93 -.02 +5.1 HYTEAdmrl 11.47 +.01 +4.7 HiDivYldIdxInv 32.83 +.06 +9.7 InTrBdIdxAdmrl 11.43 -.02 +2.9 InTrInGdAdm 9.82 -.01 +3.4 InTrTEAdmrl 14.23 ... +3.0 InflPrtScAdmrl 25.88 -.01 +1.4 InflPrtScIns 10.54 -.01 +1.4 InsIdxIns 236.62 +.35 +10.7 InsIdxInsPlus 236.64 +.35 +10.8 InsTrgRt2020Ins 22.61 +.02 NA InsTtlSMIInPls 58.09 +.08 +10.5 IntlGrAdmrl 95.2 6 +.02 +12.1 IntlGrInv 29.95 +.01 +11.9 IntlValInv 39.60 +.12 +5.6 LTInGrdAdm 10.67 -.02 +6.2 LTTEAdmrl 11.75 +.01 +4.2 LfStrCnsrGrInv 19.93 ... +5.3 LfStrGrInv 33.28 +.05 +7.9 LfStrModGrInv 27.03 +.03 +6.6 LgCpIdxInv 48.05 +.07 +10.5 LtdTrmTEAdmrl 10.97 ... +1.3 MCpGrIdxAdm 53.82 +.18 +8.7 MCpGrIdxInv 49.16 +.16 +8.5 MCpVlIdxAdm 55.17 +.07 +8.9 MdCpIdxAdmrl 185.14 +.41 +8.8 MdCpIdxIns 40.90 +.09 +8 .8 MdCpIdxInsPlus 201.70+.44 +8.8 MorganGrAdmrl 96.63 +.29 +12.9 PrmCpAdmrl 135.99 +.17 +13.2 PrmCpCorInv 26.92 +.03 +12.2 PrmCpInv 131.22 +.17 +13.1 REITIdxAdmrl 120.08 +.53 +6.9 REITIdxIns 18.59 +.09 +6.9 SCpGrIdxAdm 54.99 +.18 +9.1 SCpValIdxAdm 55.00 +.05 +9.2 NorthernIntlEqIdx d 13.01 +.05 +6.5 StkIdx 31.27 +.05 +10.7NuveenHYMuniBdI 17.46 +.03 +6.6 NYMnBdI 11.09 ... +3.9Oak AssociatesEmergTech 5.36 +.05 +10.3 LiveOakHlthSci 19.85 ... +6.4 PinOakEq 63.34 +.05 +10.8 RedOakTechSel 26.07 +.12 +19.7OakmarkEqAndIncInv 33.92 ... +6.1 GlbInv 34.80 ... +8.5 IntlInv 28.86 ... +10.0 Inv 84.95 ... +10.6 SelInv 48.80 ... +8.3Old WestburyGlbSmMdCpStrat 17.35+.02 +8.2 LgCpStrats 14.96 +.02 +6.8 StratOpps 8.31 ... +5.0OppenheimerDevMktsA m 43.18 ... +4.6 DevMktsY 42.66 ... +4.8 GlbA m 98.95 ... +11.4 GlbStrIncA m 3.95 ... +2.7 IntlGrY 43.25 +.03 +8.3 MnStrA m 53.58 +.05 +9.8OsterweisStrInc 11.41 -.01 +4.4PIMCOAlAstAllAthIns 9.03 ... +2.2 AlAstInstl 12.18 ... +4.0 HYInstl 8.99 -.04 +5.1 IncA m 12.45 ... +5.8 IncC m 12.45 ... +5.0 IncD b 12.45 ... +5.9 IncInstl 12.45 ... +6.3 IncP 12.45 ... +6.1 InvGdCpBdIns 10.64 -.01 +5.0 LowDrInstl 9.88 ... +1.3 RlRetInstl 11.05 -.01 +1.1 ShrtTrmIns 9.88 ... +1.9 TtlRetIns 10.30 -.01 +2.9PRIMECAP OdysseyAgrsGr 41.95 +.34 +15.0 Gr 36.03 +.12 +14.0 Stk 31.13 +.04 +12.3ParnassusCorEqInv 44.32 +.13 +8.4PaxBalIndvInv b 22.28 +.03 +5.7PioneerA m 33.65 +.05 +9.1PrincipalDiversIntlIns 14.05 +.06 +7.8 SAMgCnsGA m 19.35 +.03 +7.2PrudentialJsnBlndA m 22.11 +.03 +7.9 JsnUtilityA m 14.90 +.01 +5.0 QMAIntlEqC m 7.65 +.02 +4.8 QMASmCpValZ 21.81 +.01 +8.5 TtlRetBdZ 14.56 -.03 +3.7PutnamEqIncA m 24.08 +.01 +8.5 GlbUtlsB m 13.95 ... +3.7 IntlGrB m 20.15 ... +6.1 SmCpValA m 17.87 ... +8.2RainierMidCpEqOriginal b 41.64-.02 +5.4ReynoldsBlueChipGr b 60.16 +.14 +6.8RoyceSmCpValSvc m 9.90 +.04 +1.6Ryde xElectronicsInv 138.28 +.98 +23.7 HCH b 27.00 +.02 +5.3 NASDAQ100Inv 35.74 +.14 +15.1SchwabFdmtlUSLgCIdx 17.00 +.01 +8.6 HC 25.50 +.04 +7.3 IVAWldwideI d 19.24 -.01 +5.1IvyAsstStratB m 22.57 +.01 -1.0JPMorganCPBondR6 8.31 -.01 +3.0 CoreBondI 11.65 -.01 +2.4 CoreBondR6 11.66 -.01 +2.6 EqIncI 16.90 ... +8.9 InvCnsrvGrA m 13.16 ... +4.1 MCapValL 39.67 +.03 +8.1 USLCpCrPlsI 32.99 -.04 +9.7 USRsrchEnhEqR6 27.45+.03 +8.9Janus HendersonBalancedC m 33.01 +.06 +6.2 ContrarianT 19.72 -.03 +.4 EnterpriseT 117.51 +.19 +14.1 FlexibleBondS b 10.39 -.02 +1.7 GlobalLifeSciT 53.96 -.21 +6.7 GlobalValueT 15.26 +.02 +5.4 High-YieldT 8.49 -.03 +4.5 MidCapValueL 18.88 -.01 +9.0 MidCapValueT 18.48 -.01 +8.8 OverseasT 32.86 -.04 +.8 ResearchD ... ... +10.8 ResearchT 47.62 +.22 +10.7 Short-TermBondT 3.02 ... +.9 SmallCapValueL 24.59 -.03 +10.6 VentureT 78.74 +.06 +10.5John HancockDiscpValI 22.01 -.04 +7.9 DiscpValMCI 24.07 +.06 +10.6 MltMgLsBlA b 16.00 +.01 +6.2 MltmgrLsGr1 b 17.19 +.02 +7.4LazardEMEqInstl 19.79 +.13 +4.2 IntlStratEqIns 15.42 +.02 +4.1Litman GregoryMtrsIntlInstl 17.60 -.05 +3.0Loomis SaylesBdInstl 14.18 ... +2.5 GrY 15.71 +.04 +15.8Lord AbbettAffiliatedA m 16.76 +.03 +8.5 FltngRtF b 9.18 ... +4.2 ShrtDurIncA m 4.27 ... +2.1 ShrtDurIncC m 4.30 ... +1.5 ShrtDurIncF b 4.27 ... +2.2MFSInstlIntlEq 25.49 +.02 +7.7 MA InvsTrustB m 32.02 +.10 +9.5 ValA m 40.29 +.02 +9.2 ValI 40.51 +.02 +9.5MainStayHYCorpBdA m 5.77 -.01 +5.6Mairs & PowerGrInv 126.09 +.15 +8.3Manning & NapierPrBlndCnsrvTrmS 14.12 ... +3.0 PrBlndMaxTrmS 21.75 +.09 +6.4Marsico21stCentury b 26.98 +.17 +8.0 FlexCptl b 15.95 +.01 +5.6MatthewsAsianGrIncInv 17.77 +.08 +3.8MeridianGrLegacy d 42.19 -.10 +10.5Metropolitan WestTtlRetBdI 10.68 -.01 +2.2 TtlRetBdM b 10.68 -.01 +2.0 TtlRetBdPlan 10.05 -.01 +2.3Midas FundsMidas m 1.22 +.01 +3.8 MidasMagic m 18.49 +.06 +6.6NeedhamGrRetail b 47.80 +.07 +5.7Neuberger BermanSmCpGrInv 33.95 -.08 +8.7NicholasNicholas 64.05 +.16 +5.1 NewInsA m 32.79 +.03 +11.2 NewInsI 33.50 +.02 +11.5Fidelity SelectBiotechnology 216.38 -1.71 +5.0 Energy 42.87 -.44 -4.9 Gold 20.25 +.14 +8.5 HealthCare 228.41 -.94 +7.2 HealthCareSvcs d 91.62-.80 +10.8 Leisure d 170.05 +.43 +12.6 Materials 91.94 -.03 +7.4 MedEqSys 46.87 +.06 +16.4 NaturalGas d 24.67 -.16 -12.1 NaturalRes d 28.78 -.25 -5.2 Pharmaceuticals 18.38 +.10 +.3 Semicon d 127.47 +1.23 +27.1 Technology 192.50 +.81 +23.1 Wireless d 10.23 +.06 +10.0First EagleGlbA m 60.90 +.16 +7.1First InvestorsGlbA m 8.88 +.01 +8.4 TtlRetA m 20.16 +.02 +4.5FirsthandTechOpps 9.81 +.04 +19.7Franklin TempletonCATxFrIncA m 7.51 ... +4.0 EqIncA m 25.07 -.01 +8.1 FdrTFIncA m 12.02 +.01 +2.7 FloridaTFIncA m 10.69 ... +2.3 GlbBdA m 12.19 +.01 +1.3 GlbBdAdv 12.15 +.02 +1.5 GlbBdC m 12.22 +. 01 +.9 Gr,IncA m 26.82 ... +5.0 GrA m 94.92 +.21 +11.8 GrOppsA m 39.40 +.14 +10.1 IncA m 2.36 -.01 +4.0 IncAdv 2.34 -.01 +4.2 IncC m 2.39 -.01 +3.4 MutGlbDiscvA m 32.34 -.09 +5.6 MutGlbDiscvZ 33.01 -.10 +5.9 MutZ 29.31 -.07 +5.7 RisingDivsA m 61.09 +.17 +9.8 TtlRetA m 9.86 -.01 +1.7 UtlsC m 19.91 +.02 +8.3GERSPUSEq 57.90 +.03 +8.8GabelliAsstAAA m 60.92 +.05 +6.7 EqIncAAA m 22.64 +.02 +5.4 Val25A m 15.87 -.02 +3.8GlenmedeSmCpEqAdv 31.74 +.15 +8.9Goldman SachsShrtDurGovtA m 9.90 ... +.4HarborCptlApprecInstl 76.53 +.23 +14.2 IntlInstl 70.13 +.15 +4.5Harding LoevnerIntlEqInstl d 22.79 ... +9.3HeartlandValPlusInv m 32.01 -.08 +2.9HennessyCrnrstnGrInv b 23.30 +.01 +7.7 GasUtilityInv b 30.59 +.01 +3.9HodgesRetail m 47.63 -.02 +6.5INVESCOComStkA m 26.34 -.06 +8.0 DivIncInv b 24.70 +.09 +9.0 DiversDivA m 20.11 +.04 +7.8 EngyA m 25.19 -.17 -12.6 EngyInv b 25.08 -.17 -12.6 EqandIncA m 11.29 -.02 +7.1 EuropeanGrA m 41.05 +.11 +7.7 GlbGrB m 29.36 +.08 +5.1 GrAllcA m 16.07 +.03 +5.8 HYMuniA m 10.15 +.01 +5.9 PacGrB m 32.00 +.15 +12.5 QualIncA m 12.02 -.01 +2.3 SmCpEqA m 15.73 +.04 +5.7 TechInv b 46.90 +.46 +14.1 SP500Idx 40.54 +.06 +10.7 Schwab1000Idx 63.07 +.10 +10.3 TtlStkMktIdx 46.50 +.07 +10.4State FarmGr 78.90 +.23 +7.9Sterling CapitalStrtonSmCpVlIns 91.95 +.27 +10.0T. Rowe PriceBCGr 97.62 +.09 +15.1 Bal 25.26 +.02 +7.7 CorpInc 9.74 -.01 +3.6 CptlAprc 29.75 +.01 +9.5 DivGr 42.79 +.05 +10.7 EMStk d 44.33 +.33 +10.2 EqIdx500 d 69.74 +.10 +10.5 EqInc 34.80 +.02 +8.0 FinclSvcs 27.92 -.11 +10.6 GNMA 9 .23 -.01 +1.4 GlbTech 19.61 +.14 +24.7 GrStk 70.45 +.08 +14.5 HY d 6.78 -.02 +5.0 HlthSci 74.18 -.48 +10.3 InsLgCpGr 39.66 +.01 +15.8 InsMdCpEqGr 56.51 +.05 +13.0 IntlEqIdx d 14.59 +.06 +7.0 IntlStk d 19.31 +.03 +7.9 IntlValEq d 15.30 +.01 +4.3 MdCpGr 91.95 +.08 +12.3 MdCpVal 31.26 +.06 +9.5 MediaTeleCms 97.81 +.39 +16.5 NJTFBd 12.10 ... +3.3 NewAmericaGr 53.06 +.10 +13.9 NewAsia d 21.32 +.04 + 9.7 NewHorizons 55.25 -.25 +13.7 NewInc 9.51 -.01 +2.3 OverseasStk d 11.44 +.03 +7.7 RlEstt d 29.03 +.10 +6.2 Rtr2015 15.85 ... +6.0 Rtr2020 23.27 +.01 +6.9 Rtr2025 17.95 +.01 +7.5 Rtr2030 26.46 +.02 +8.2 Rtr2035 19.35 +.02 +8.6 Rtr2040 27.81 +.03 +9.0 Rtr2045 18.78 +.02 +9.1 Rtr2050 15.79 +.02 +9.1 RtrBal 15.83 ... +4.7 SciandTech 50.43 +.11 +18.7 SmCpStk 49.96 -.02 +9.5 SmCpVal d 49.78 +.09 +1 0.8 SpectrumGr 25.75 +.02 +10.1 SpectrumInc 12.77 -.01 +3.7 SummitMnInc 12.00 +.01 +3.6 TFShrtInterm 5.60 ... +1.0 TxEfficientEq d 29.00 +.08 +11.8 Val 38.89 +.02 +8.8TCWTtlRetBdI 10.00 -.01 +2.2TIAA-CREFBdIdxIns 10.86 -.01 +2.3 EqIdxIns 19.42 +.03 +10.5 IntlEqIdxIns 20.41 +.08 +6.8 LgCpValIdxIns 19.64 -.01 +7.7 LgCpValIns 19.59 +.03 +7.7Third AvenueValIns d 56.16 +.02 +4.9ThompsonBd 11.46 ... +3.4 LgCp 63.81 +.12 +7.4ThornburgInvmIncBldrA m 21.69 +.07 +5.1ThriventIncA m 9.27 -.01 +3.5TocquevilleGold m 36.34 +.29 +4.3TouchstoneLargeCpFocA m 47.54 +.05 +10.3TransamericaAsAlGrC m 15.89 +.01 +7.7 AsAlModC m 12.73 ... +4.7Tweedy, BrowneGlbVal d 28.52 +.05 +6.0 StrIncOpIns 9.95 -.01 +2.7 TactOppsInvA m 14.38+.03 +2.4BruceBruce 542.50 -.74 +6.2CGMFoc 52.69 +.83 +9.7CausewayIntlValInstl d 17.11 -.02 +5.7ClipperClipper 121.34 -.54 +12.3Cohen & SteersPrfrdScInc,IncI 14.27 -.01 +7.4DFAEMktCorEqI 22.60 +.10 +7.0 EMktSCInstl 23.60 +.10 +8.3 EmMktsInstl 29.89 +.10 +6.8 EmMktsValInstl 30.45 +.03 +6.3 FvYrGlbFIIns 11.04 ... +1.9 GlbEqInstl 22.60 +.04 +9.0 Gl bRlEsttSec 11.17 +.06 +5.9 IntlCorEqIns 14.31 +.04 +8.9 IntlRlEsttScIns 5.11 +.03 +3.1 IntlSmCoInstl 21.57 +.03 +11.9 IntlSmCpValIns 23.53 +.04 +11.8 IntlValInstl 20.14 +.06 +6.9 OneYearFIInstl 10.29 ... +.7 RlEsttSecInstl 36.12 +.18 +7.4 ShTrmExQtyI 10.84 -.01 +1.7 TAUSCorEq2Instl 17.55+.02 +9.3 USCorEq1Instl 22.06 +.04 +10.0 USCorEqIIInstl 20.90 +.03 +9.2 USLgCo 20.20 +.03 +10.7 USLgCpValInstl 38.9 3 -.05 +9.3 USMicroCpInstl 22.27 +.04 +10.0 USSmCpInstl 35.87 +.07 +9.3 USSmCpValInstl 38.27 -.06 +7.3 USTrgtedValIns 24.81 +.02 +7.8DavisNYVentureA m 34.58 -.11 +11.2Delaware InvStrategicIncA m 8.38 ... +2.5 ValInstl 21.19 +.04 +8.1DeutscheCorEqA m 27.95 +.09 +11.3 CorEqS 28.23 +.09 +11.6 GNMAS 13.74 -.02 +1.1Dodge & CoxBal 108.93 -.15 +7.7 GlbStk 13.93 ... +8.0 Inc 13.84 -.01 +3.0 IntlStk 46.6 3 +.09 +4.8 Stk 201.23 -.34 +9.9DoubleLineCorFII 11.01 ... +3.2 TtlRetBdI 10.70 ... +3.0 TtlRetBdN b 10.69 ... +2.7DreyfusMidCpIdxInvs 39.05 +.11 +9.9 MnBd 11.85 +.01 +3.4 NYTxExBd 14.96 +.01 +3.3 OppcSmCpInv 37.53 +.34 +10.0 ShrtTrmIncD 10.36 -.01 +.7Eaton VanceAtlntCptSMIDCI 33.37 +.02 +13.7 DivBldrA m 15.01 +.02 +9.1 FltngRtInstl 9.00 -.01 +4.1EdgewoodGrInstl 29.54 ... +15.4FMICommonStk 28.77 +.07 +7.6 LgCp 22.26 -.02 +8.7FPACptl 33.34 -.08 -3.3 Crescent d 35.17 -.03 +6.1FederatedHiIncBdA f 7.62 -.03 +4.8 InsHYBdIns d 10.02 -.04 +5.6 IntlSmMidCoA m 41.73+.21 +9.9 KaufmannA m 6.07 ... +11.5 3-yr Name NAV Chg %RtnMutual Funds 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIV 52-WK RANGE CLOSE YTD 1YR NAME TICKER LO HI CLOSE CHG %CHG WK MO QTR %CHG %RTN P/ E DIVStocks of Local Interest AV Homes Inc AVHI 14.65 3 20.50 16.35 +.20 +1.2 s t t +3.5 ... 3 ... Allegiant Travel Co ALGT 111.54 3 182.25 127.25 -.40 -0.3 t t t -23.5 -7.0 14 2.80 ArcBest Corp ARCB 16.95 9 34.45 32.10 -.55 -1.7 t t t +16.1 +39.1 35 0.32 Bank of America BAC 19.40 9 27.98 26.79 -.39 -1.4 t s s +21.2 +61.8 15 0.48 Capital One Fncl COF 76.05 7 96.92 88.97 -1.15 -1.3 t s s +2.0 +22.6 12 1.60 Carnival Corp CCL 49.50 9 69.89 65.93 -.45 -0.7 s t s +26.6 +38.6 17 1.80f Chicos FAS CHS 6.96 1 16.85 7.42 +.05 +0.7 t t t -48.4 -34.2 10 0.33 Cracker Barrel CBRL 131.96 5 175.04 152.77 -1.33 -0.9 t s s -8.5 +22.1 24 4.80 Disney DIS 96.20 3 116.10 101.18 -.43 -0.4 s s s -2.9 +9.3 18 1.56 Eaton Corp plc ETN 63.94 9 82.34 79.05 +.38 +0.5 s s s +17.8 +29.9 18 2.40 Fortune Brds Hm&Sec FBHS 53.15 8 68.82 64.12 -.34 -0.5 t t t +19.9 +19.5 22 0.72 Harris Corp HRS 99.13 0 141.97 141.29 +1.92 +1.4 s s s +37.9 +45.9 25 2.28 iShs U.S. Pfd PFF 36.70 6 39.46 38.33 +.07 +0.2 s t t +3.0 +5.9 q 2.13a KC Southern KSU 79.05 9 109.13 105.74 -.32 -0.3 s s t +24.6 +17.4 20 1.44f Lennar Corp A LEN 41.20 0 58.96 58.56 +2.08 +3.7 s s s +36.4 +35.1 15 0.16 McClatchy Co MNI 5.75 4 15.84 9.15 -.02 -0.2 s s s -30.6 -31.6 dd ... NextEra Energy NEE 110.49 0 156.80 154.92 -.57 -0.4 s s s +29.7 +27.8 23 3.93 Office Depot ODP 2.97 1 6.26 3.01 -.08 -2.6 t t t -33.4 -12.8 6 0.10 PGT Inc PGTI 10.00 0 15.20 14.90 +.10 +0.7 s s t +29.6 +51.0 32 ... Pembina Pipeline PBA 27.44 0 35.95 36.27 +.44 +1.2 s s s +15.8 +25.9 27 1.50 Raymond James Fncl RJF 68.20 9 87.22 84.17 +.14 +0.2 t t t +21.5 +39.3 17 0.88f Reliance Steel Alu RS 68.46 5 88.58 77.19 +.31 +0.4 t s s -3.0 +14.0 17 1.80 Ryder R 62.52 8 85.50 80.21 -.62 -0.8 t t t +7.8 +15.6 17 1.84 St Joe Co JOE 16.30 3 21.90 17.85 -.10 -0.6 t t t -6.1 +2.9 54 ... Sally Beauty Hld SBH 16.36 1 30.17 15.92 -1.15 -6.7 t t t -39.7 -33.8 10 ... Simon Property Gp SPG 150.15 2 189.25 157.03 -2.02 -1.3 s t t -11.6 -8.8 19 7.40f Stein Mart SMRT 1.00 1 6.93 .95 -.07 -6.9 t t t -82.7 -80.3 dd 0.30 Suntrust Bks STI 50.66 7 61.69 57.61 -.47 -0.8 t t t +5.0 +28.3 15 1.60 Superior Uniform SGC 16.36 9 24.00 22.80 -.27 -1.2 t t t +16.2 +37.9 20 0.38 Tech Data TECD 74.07 5 111.10 90.40 -.03 ... t t s +6.8 +16.3 15 ... Wendys Co WEN 10.87 7 16.66 14.50 -.24 -1.6 t t t +7.2 +35.6 35 0.28 World Fuel Svcs INT 27.61 1 47.49 27.18 -.64 -2.3 t t t -40.8 -30.8 12 0.24

PAGE 27

The Sun /Thursday, November 9, 2017 www.yoursun.com Page 7 WEATHER WORLD TODAY / TONIGHTBeautiful with some sun Mainly clearHIGH 86 LOW 665% chance of rain 5% chance of rainPleasant with sunshine and patchy clouds83 / 655% chance of rain FRIDAY GULF WATER TEMPERATUREPartly sunny with a shower in spots83 / 6740% chance of rain SATURDAYSun and clouds with a couple of showers83 / 6560% chance of rain SUNDAYBeautiful with sun and some clouds80 / 6010% chance of rain TUESDAYPartly sunny with a shower possible82 / 5930% chance of rain MONDAY 1 3 4 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent absent 050100150200300500 670-50 Good; 51-100 Moderate; 101-150 Unhealthy for sensitive groups; 151-200 Unhealthy; 201-300 Very Unhealthy; 301-500 HazardousSource : scgov.net 8 a.m. 10 a.m. Noon 2 p.m. 4 p.m. 6 p.m.The higher the AccuWeather.com UV Index’ number, the greater the need for eye and skin protection. 0-2 Low; 3-5 Moderate; 6-7 High; 8-10 Very High; 11+ Extreme.RealFeel Temperature is the exclusive AccuWeather. com composite of effective temperature based on eight weather factors.UV Index and RealFeel Temperature TodayPrecipitation (in inches)Precipitation (in inches)Precipitation (in inches)Temperatures Temperatures TemperaturesSource : National Allergy Bureau CONDITIONS TODAY AIR QUALITY INDEX POLLEN INDEX WEATHER HISTORY WEATHER TRIVIA’ PORT CHARLOTTE SEBRING VENICE718594938679Air Quality Index readings as of WednesdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Wednesday Sebring through 2 p.m. Wednesday Venice through 2 p.m. Wednesday24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.57Ž Year to date 58.88Ž Normal year to date 47.53Ž Record 0.83Ž (1983) 24 hours through 2 p.m. Wed. 0.00Ž 24 hours through 2 p.m. Wed. 0.00Ž Month to date 0.00Ž Normal month to date 0.57Ž Year to date 36.87Ž Normal year to date 46.91Ž Record 0.83Ž (1983) High/Low 86/62 Normal High/Low 83/61 Record High 90 (2015) Record Low 49 (2010) High/Low 86/64 High/Low 82/64 Normal High/Low 80/61 Record High 88 (2015) Record Low 48 (2007)Pollen Index readings as of Wednesday MONTHLY RAINFALLMonth 2017 2016 Avg. Record/Year J an. 0.88 9.93 1.80 9.93/2016 Feb. 0.94 4.09 2.43 11.05/1983 Mar. 0.80 1.85 3.28 9.26/1970 Apr. 1.59 0.99 2.03 5.80/1994 May 2.74 3.46 2.50 9.45/1991 J un. 14.79 14.19 8.92 23.99/1974 J ul. 9.02 7.68 8.22 14.22/1995 Aug. 13.12 7.81 8.01 15.60/1995 Sep. 12.46 7.77 6.84 14.03/1979 Oct. 2.54 4.04 2.93 10.88/1995 Nov. 0.00 0.05 1.91 5.53/2002 Dec. 0.44 1.78 6.83/2002 Y ear 58.88 62.30 50.65 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Fri.Apalachicola 76 55 t 72 56 s Bradenton 82 66 pc 80 66 pc Clearwater 82 67 pc 79 67 pc Coral Springs 86 73 pc 84 74 pc Daytona Beach 83 65 pc 75 67 pc Fort Lauderdale 86 74 pc 84 73 pc Fort Myers 85 68 pc 84 67 pc Gainesville 83 54 t 71 56 pc Jacksonville 79 56 t 71 58 pc Key Largo 83 75 s 83 75 pc Key West 83 75 s 82 74 s Lakeland 84 64 pc 78 65 pc Melbourne 84 69 pc 80 71 sh Miami 88 75 pc 86 75 pc Naples 84 69 s 84 68 pc Ocala 83 59 pc 74 60 pc Okeechobee 84 66 pc 80 66 pc Orlando 84 66 pc 78 66 pc Panama City 71 52 t 72 52 s Pensacola 69 52 t 72 54 s Pompano Beach 85 73 pc 84 74 pc St. Augustine 79 61 t 70 64 pc St. Petersburg 84 67 pc 81 67 pc Sarasota 82 65 pc 81 65 pc Tallahassee 74 52 t 73 50 s Tampa 84 66 pc 80 66 pc Vero Beach 83 68 pc 80 69 pc West Palm Beach 85 71 pc 83 72 sh Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 5:15a 2:05p 9:58p --Fri. 6:27a 12:36a 10:45p 3:14p Today 3:52a 12:21p 8:35p 10:52p Fri. 5:04a 1:30p 9:22p --Today 2:20a 11:12a ----Fri. 3:26a 12:17p 8:26p 11:42p Today 5:47a 2:34p 10:30p --Fri. 6:59a 1:05a 11:17p 3:43p Today 2:07a 11:00a 6:50p 9:31p Fri. 3:19a 12:09p 7:37p 11:46p N 6-12 0-1 Light WNW 4-8 1-2 LightFt. Myers 85/68 part cldy none Punta Gorda 86/65 part cldy none Sarasota 82/65 part cldy none The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2017Last Nov 10 New Nov 18 First Nov 26 Full Dec 3 Today 11:20 p.m. 12:08 p.m. Friday none 12:57 p.m. Today 6:44 a.m. 5:40 p.m. Friday 6:45 a.m. 5:40 p.m. Today 10:24a 4:10a 10:54p 4:39p Fri. 11:24a 5:10a 11:52p 5:38p Sat. 12:18p 6:05a ---6:31p Monterrey 66/54 Chihuahua 75/48 Los Angeles 71/59 Washington 55/39 New York 53/37 Miami 88/75 Atlanta 61/44 Detroit 48/21 Houston 68/50 Kansas City 46/20 Chicago 42/20 Minneapolis 24/12 El Paso 70/47 Denver 49/27 Billings 28/25 San Francisco 68/55 Seattle 51/44 Toronto 48/17 Montreal 48/19 Winnipeg 15/0 Ottawa 46/11 WORLD CITIESCity Hi Lo W Hi Lo WCity Hi Lo W Hi Lo W City Hi Lo W Hi Lo WCity Hi Lo W Hi Lo WWeather (W): s -sunny, pc -partly cloudy, c -cloudy, sh -showers, t -thunderstorms, r -rain, sf -snow flurries, sn -snow, i -ice. THE NATION Cold Warm Stationary Showers T-storms Rain Flurries Snow IceShown are noon positions of weather systems and precipitation. Temperature bands are highs for the day. Fronts Precipitation -10s-0s0s10s20s30s40s50s60s70s80s90s100s110sU.S. ExtremesPublication date: 11/9/17 Today Fri. Today Fri. Today Fri. Today Fri.Albuquerque 64 43 s 67 46 s Anchorage 28 22 sn 27 16 s Atlanta 61 44 r 65 40 s Baltimore 55 36 c 43 22 s Billings 28 25 pc 43 25 pc Birmingham 63 43 r 63 42 s Boise 54 40 c 54 37 c Boston 50 38 s 39 25 s Buffalo 48 20 pc 27 17 sf Burlington, VT 49 24 pc 28 22 pc Charleston, WV 56 26 pc 40 21 s Charlotte 55 39 r 59 29 s Chicago 42 20 pc 34 26 pc Cincinnati 51 24 s 36 21 s Cleveland 50 27 pc 33 22 sf Columbia, SC 58 41 r 65 34 s Columbus, OH 51 23 s 35 22 s Concord, NH 49 30 s 33 17 pc Dallas 63 44 pc 65 48 pc Denver 49 27 s 60 31 pc Des Moines 37 17 pc 37 30 pc Detroit 48 21 pc 32 21 pc Duluth 17 1 sf 22 18 c Fairbanks 25 13 sn 20 6 c Fargo 19 5 pc 27 18 c Hartford 51 32 s 36 18 s Helena 37 25 sn 40 25 c Honolulu 87 74 pc 86 75 pc Houston 68 50 pc 71 52 s Indianapolis 50 23 s 35 23 s Jackson, MS 66 43 pc 69 42 s Kansas City 46 20 s 42 35 pc Knoxville 59 36 sh 54 30 s Las Vegas 78 54 pc 76 53 pc Los Angeles 71 59 pc 69 57 pc Louisville 56 29 s 41 25 s Memphis 61 37 s 54 33 s Milwaukee 39 20 c 33 29 pc Minneapolis 24 12 pc 29 26 pc Montgomery 66 44 r 70 45 s Nashville 60 35 s 51 29 s New Orleans 68 53 sh 70 54 pc New York City 53 37 pc 38 26 s Norfolk, VA 59 47 r 51 36 s Oklahoma City 56 38 pc 59 42 pc Omaha 37 18 s 41 33 c Philadelphia 57 38 c 39 25 s Phoenix 85 61 s 86 61 pc Pittsburgh 50 25 s 32 18 pc Portland, ME 47 34 s 36 20 s Portland, OR 55 44 r 52 45 r Providence 53 38 s 40 21 s Raleigh 50 38 r 55 27 s Salt Lake City 64 42 pc 61 40 pc St. Louis 54 25 s 42 29 s San Antonio 64 51 c 66 54 c San Diego 71 60 pc 68 58 pc San Francisco 68 55 r 66 52 pc Seattle 51 44 r 53 43 c Washington, DC 55 39 c 45 27 s Amsterdam 53 46 c 53 44 sh Baghdad 85 62 s 81 58 s Beijing 59 42 pc 56 26 s Berlin 46 39 c 47 38 sh Buenos Aires 78 57 s 79 54 pc Cairo 79 59 s 78 62 s Calgary 21 19 c 33 16 pc Cancun 86 72 pc 84 74 pc Dublin 53 45 pc 51 44 r Edmonton 21 12 c 23 3 pc Halifax 48 41 pc 55 28 r Kiev 42 38 c 45 40 c London 56 44 pc 55 47 c Madrid 56 34 pc 61 39 s Mexico City 75 49 pc 74 49 pc Montreal 48 19 pc 27 19 c Ottawa 46 11 r 25 13 s Paris 51 43 c 55 46 sh Regina 13 6 pc 30 11 sn Rio de Janeiro 84 71 pc 85 71 t Rome 63 50 t 62 45 t St. Johns 41 35 r 45 38 pc San Juan 86 75 sh 86 77 sh Sydney 71 57 s 72 61 pc Tokyo 63 51 s 62 59 pc Toronto 48 17 sn 27 16 c Vancouver 47 42 r 49 38 pc Winnipeg 15 0 pc 21 17 snHigh ................. 86 at Brownsville, TXLow ...................... -3 at Belgrade, MT(For the 48 contiguous states yesterday)74On Nov. 9, 2001, Rapid City, S.D., had a high of 75 degrees, a new record for date. Q: In a year, do all places on Earth get about the same duration of sunlight?A: Yes Port Charlotte Tampa Bradenton Englewood Fort Myers Myakka City Punta Gorda Lehigh Acres Hull Arcadia Bartow Winter Haven Plant City Brandon St. Petersburg Wauchula Sebring Lake Wales Frostproof La Belle Felda Lake Placid Brighton Venus Longboat Key Placida Osprey Limestone Apollo Beach Venice Ft. Meade Sarasota Clearwater Boca Grande Cape Coral Sanibel Bonita Springs Shown is todays weather. Temperatures are todays highs and tonights lows. North Port 86/66 85/66 86/67 86/68 85/66 84/65 86/66 85/65 86/66 84/66 82/66 83/70 83/67 85/68 86/65 86/65 86/67 86/66 86/66 84/65 85/66 85/64 86/64 84/67 85/66 80/67 83/67 83/66 86/65 85/65 82/66 84/65 82/65 82/67 82/69 85/69 86/68 85/66 BRUSSELS (AP) „ Wary of a belligerent and unpredictable Russia, NATO is expanding its operations for the first time since the end of the Cold War and drawing up plans to improve the way the military alliance commands and deploys its forces. NATO defense ministers on Wednesday endorsed a proposal to create two new commands: one to protect sea lanes ferrying troops and equipment across the Atlantic from the United States, the other a logistics command to supervise troop movements in Europe. We need a command structure which can make sure that we have the right forces, in the right place, with the right equipment at the right time,Ž NATO Secretary-General Jens Stoltenberg said.NATO OKs plan to improve the way it commands forcesSAN JUAN, Puerto Rico (AP) „ The pace of deaths quickened on Puerto Rico immediately after Hurricane Maria „ well beyond the number of deaths officially attributed to the Category 4 storm. Officials in the U.S. territory on Wednesday reported the island had an average of 82 deaths a day in the two weeks before Maria hit Sept. 20. The average increased to 117 deaths a day through the rest of the month, but the rate then fell below usual in October. The truth is, thats not normal,Ž said Jose Lopez Rodriguez, a demographer with the islands Demographic Register. We saw a difference, and it was a significant difference.ŽPuerto Rico reports increase in overall deathsMEXICO CITY (AP) „ Experts said Wednesday they have suspended a program to capture and enclose the few remaining vaquita porpoises in Mexicos Gulf of California, after the one they managed to catch died quickly in captivity. Lorenzo Rojas, the lead scientist in the effort, described what may be the last close contact between humans and the worlds smallest porpoise, of which less than 30 remain. Rojas said he doubts there will be enough of the elusive porpoises left next year to even make an attempt to capture any. She was adapting, but in a few seconds something triggered in her brain and she just started swimming faster, incredibly fast, like she wanted to fly away from where it was, with no perception of the space, inside where she was,Ž Rojas said of the adult female captured over the weekend.Efforts to capture, save endangered porpoise endSHARM EL-SHEIKH, Egypt (AP) „ Egypts president said Wednesday that Iran must stop meddlingŽ in the Middle East and the security of Arab Gulf countries must not be threatened, but he underscored that he does not want war and believes dialogue can resolve the regions crises. With his comments, President Abdel-Fattah el-Sissi threw his support Egypts el-Sissi warns Iran to stop meddlingBERLIN (AP) „ The European Commission said Wednesday it wants to cut emissions of carbon dioxide from cars by 30 percent by 2030 and boost the use of electric vehicles by making them cheaper and easier to charge. The proposal stops short of imposing fixed quotas for emission-free vehicles and is more modest than goals already set out by some EU members. Still, European automakers said the commissions targets were too drastic, and Germanys foreign minister warned against the proposal. Commission Vice President Maros Sefcovic insisted that the plan is the most realisticŽ compromise between Europes ambitions to blaze trails on clean energy and the costs that the continents powerful car manufacturers will have to bear to overhaul workforces and production. Current targets require automakers to achieve the average permitted emission for new models in the European Union of 95 grams of CO2 per kilometer for cars, or 147 grams for light commercial vehicles by 2021.EU pushes cut in car emissions, boost for electric vehiclesbehind Egypts Gulf ally Saudi Arabia amid the kingdoms mounting tensions with Iran. But he avoided the increasingly aggressive rhetoric that has come from Riyadh in recent days. Over the weekend, Saudi Arabia blamed Iran for a missile fired toward its capital by rebels in Yemen and warned that could be considered an act of war. At the same time, Saudi officials accused Irans Lebanese ally Hezbollah of declaring war.Ž The territorys government has said 55 people died during the hurricane or later as a direct result of the storm, which knocked out power across the island. adno=50525628

PAGE 28

Page 8 www.yoursun.com The Sun / Thursday, November 9, 2017 For DirectionsOpen 7 Days 8am-9pmAll forms of payment accepted including EBT K&Js Homegrown Produce & Farmers Market Roma Tomatoes or Vine Ripe $.99 lb.863-491-0705 € 2228 NE Hwy 70 € Arcadia, Florida Prices good thru 11-14-17BonelessNew York Strip Steaks$4.99 lb. BonelessRib Eye Steaks$5.99 lb. FreshPork Spare Ribs$1.69 lb. FreshChicken Drumsticks$.79 lb. FreshWhole or Half Boneless Pork Loin$1.69 lb.Whole Boneless Beef Tenderloin$5.99 lb.Whole BonelessBeef Ribeyes$5.59 lb.Bananas$.49 lb. Fresh Bone-In Beef StandingRib Roast$5.29 lb.Whole or Half Boneless BeefEye Round Roast $3.49 lb.Bone-In New YorkStrip Steaks $3.99 lb.10 lb. BagRusset Baking Potatoes $3.29 BagFresh 73%Ground Beef $2.49 lb.USDA Choice High River Angus Beef, Boneless Beef Shoulder Roast or Bottom Round Roast $2.99 lb.Bone In BeefRibeye Steaks $5.29 lb.FreshPork Baby Back Ribs $2.99 lb.Fresh Bone-In SplitChicken Breast $.99 lb.Fresh BonelessChicken Breast $1.69 lb.BonelessTop Sirloin Steaks$3.99 lb.Whole BonelessBeef Sirloin Tips$2.99 lb.FreshPork Steaks $1.59 lb.USDA Choice BeefCube Steak $4.29 lb.Potatoes Sweet or Baking $.79 lb.FreshPork Picnic $1.29 lb.Boneless BeefSirloin Tip Steak $3.99 lb.FreshSweet Corn 3 For $1.00Whole bonelessNew York Strips $3.59 lb.BonelessBeef Chuck Roast $3.49 lb.FreshIceberg Head Lettuce $.99 ea.Bone In Center CutPork Chops $1.99 lb.BonelessBeef Sirloin Tip Roast$3.49 lb.FreshCucumbers & Green Bell Peppers 2 For $1.00Rib Cut or Sirloin Cut Bone InPork Chops $1.59 lb.Fresh 10lb. bagChicken Leg Quarters $5.90 a bagFreshBroccoli Crowns$.99 ea.Bone In Boston ButtPork Roast $1.39 lb.Ground Round or Sirloin $2.99 lb.Hard SquashButternut, Acorn, Spaghetti $.99 lb.Fresh AssortedPork Chops $1.59 lb.Fresh 80/20Ground Chuck $2.89 lb.FreshGreen Beans$.99 lb.Boneless BeefLondon Broil or Top Round Roast $3.49 lb.Boneless Pork FingerRibs or Cube Steak $1.99 lb.Florida Yellow or ZucchiniSquash $.99 lb.Bone In Pork Country StyleRibs $1.59 lb.Whole FreshFrying Chicken $.99 lb.FreshGreen Cabbage $.49 lb.T-Bones or Porter House Steaks $3.99 lb.Fresh 10 lb. Bag BonelessChicken Breast $12.99 ea.BonelessCenter Cut Pork Cops $1.99 lb. Spiral Cut Hams $1.39 lb.adno=718846

PAGE 29

Thusday, November 9, 2017 SPORTSwww.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsAROUND THE NBA, NHLOrlando Magic ended a two-game losing skid with a win over the New York Knicks. Page 2 INDEX | Lottery 2 | NBA 2 | NHL 2 | NFL 2 | College Basketball 3 | SportsTicker 4 | Scoreboard 5 | ACC football prev iew 6 By RICK STROUDTampa Bay TimesAs if fears werent heightened enough about the health of Bucs quarterback Jameis Winston, who will be shelved the next two weeks to let his injured right throwing shoulder heal, he revealed a visit Tuesday to see renowned orthopedic surgeon Dr. James Andrew. Its exactly what you want to avoid as an NFL quarterback „ shoulder problems and Dr. Andrews, who has an impressive client list of professional athletes. But the visit was only a consultation and theres no indication any new damage was found. Ive known Dr. Andrews for a long time. Part of the protocol, said Winston, who visited Dr. Andrews in Pensacola Tuesday. I mean, all the doctors are working together to come up with what they think. All I know is for the next two weeks, Im going to be rehabbing and getting my shoulder 100 percent. Thats all I can say. The Bucs, who have lost five straight games, announced plans to sit Winston down for the next two weeks in an effort to allow the sprained AC joint in his shoulder heal. The Bucs will start backup Ryan Fitzpatrick against the Jets on Sunday. Its challenging but at the same time it gives me an opportunity to be there for my teammates in any way that I can, not just on the field, Winston said. Obviously, I want to be out there playing. I love this game, Im very passionate JETS AT BUCSWho: New York (4-3) at Tampa Bay (2-6) When: 1 p.m., Sunday Where: Raymond James Stadium TV/radio: CBS/99.3-FM Odds: Jets by 2.5 O/U 43.5 Winston visits top surgeon AndrewsNFL: Bucs ELLIOTT LARSON/TAMPA BAY TIMESNew Orleans quarterback Drew Brees, left talks with Tampa Bay counterpart Jameis Winston after Sundays game. Winston first met Brees as a pre-teen in the Birmingham office of Dr. James Andrews. Winston visited the renowned orthopedic surgeon on Tuesday. SEE WINSTON, 2By TIM REYNOLDS Associated PressORLANDO „ Tacko Fall can never hide. The tallest man in college basketball was walking from the University of Central Florida student union to his dormitory one recent morning, waiting for the light to change at an intersection when a driver „ perhaps under the illusion that theres more than one 7-foot-6 kid enrolled there „ hit the brakes and yelled a question out the window. Yo,Ž the man yelled. You Tacko?Ž Fall waved, shrugged and smiled as the driver shot him a thumbs-up and drove away. I think he knew who I was,Ž Fall said. This is an everyday thing for Elhadji Tacko Sereigne Diop Fall, a 21-year-old from Senegal who grew up playing soccer, couldnt stand basketball when he first started playing five years ago and now has hopes of an NBA future. He bows his head to get through doorways, prefers sandals to UCFs Tacko Fall is 7-foot-6, and his game is still growingCOLLEGE BASKETBALL: Central FloridaTACKO GRANDE SEE TACKO, 3 AP PHOTOCentral Floridas Tacko Fall (24) stands above his team in a huddle during the first half in Hartford, Conn. The tallest player in college basketball strolls the campus at UCF not your traditional basketball power. But anybody in the NBA or college hoops who doesnt know 7-foot-6 Tacko Fall should get up to speed on the 21-year-old from Senegal. By JOE REEDYAssociated PressMark Richt wanted to put his imprint on Miami in his first year by establishing certain standards and his way of doing things. Now in his second season, Richt has his alma mater back in the national spotlight. The No. 7 Hurricanes have the nations longest winning streak and are relevant again heading into Saturdays showdown against No. 3 Notre Dame (8-1). They know the standard,Ž said Richt, who has led Miami to 13 straight wins. I think its a matter of guys really truly understanding what coaches want and the willingness to not only get themselves to do it, but the players around them to do it.Ž Miami is the Atlantic Coast Conferences lone unbeaten team at 8-0 and one of five in the Football Bowl Subdivision. Richt is a leading candidate for conference coach of the year honors, but he isnt the only ACC coach having success in their second season in the league. „ Bronco Mendenhall has Virginia headed to a bowl game for the first time in six years. The Cavaliers won just two games last season and were picked to finish last in the Coastal Division. „ Syracuses Dino Babers has the Orange in position to possibly qualify for a bowl game for the first time since 2013 with two of their final three games at home. „ Virginia Techs Justin Fuente has 17 wins, the most by a coach in his first two COLLEGE FOOTBALL: ACCRicht among ACC coaches having success in 2nd year AP PHOTOMiami head coach Mark Richt speaks into his headset during the first half against North Carolina in Chapel Hill, N.C. SEE ACC, 6By ROB MAADDIAssociated PressPHILADELPHIA „ A fierce competitor on the mound, Roy Halladay was generous and gentle away from the field. The eight-time AllStar loved his family, baseball and flying. Halladays passion for piloting cost him his life Tuesday when his private plane crashed into the Gulf of Mexico. He was 40. Former teammates, coaches and fans mourned the sudden loss of the beloved former player, who MLB: Memorializing DocHalladay remembered for his hard work AP PHOTOA memento is set in remembrance of former Phillies pitcher Roy Halladay outside Citizens Bank Park in Philadelphia, Wednesday. Halladay, a two-time Cy Young Award winner who pitched a perfect game and a playoff no-hitter for the Phillies, died when his private plane crashed into the Gulf of Mexico. He was 40. SEE HALLADAY, 2By JENNA FRYER Associated PressKANNAPOLIS, N.C. „ Tony Stewart hasnt ruled out a return in some form to NASCAR, perhaps in the Xfinity Series or at Charlotte Motor Speedways road course. The three-time NASCAR champion expressed interest in getting back in a stock car Wednesday as he introduced Aric Almirola as the newest driver at Stewart-Haas Racing At one point, Almirola turned to his new boss and asked if he can run Xfinity Series races next season. Well work on that. I might want to drive it at some point,Ž Stewart said. When the assembled media groaned at Stewart potentially dangling fake news, he doubled down. You guys act like you dont need something shocking today to write,Ž Stewart said. There are actually some road course races that I might be interested in running. Weve actually discussed it in-house here, but we dont have anything near worth announcing by any means, but there are some really cool races, especially Charlotte having a road course race next year. I mean, there might be some opportunities that might be a little bit fun for me to come out and dust things off a little bit.Ž Stewart later told reporters hes working on something even bigger that does not involve NASCAR. He declined to share more information, but has publicly expressed interest in running the 24 Hours of Le Mans, Global RallyCross and has even chided team co-owner Gene Haas about Formula Ones NASCAR: Tony StewartStewart may run events in future StewartSEE STEWART, 2

PAGE 30

Page 2 SP www.yoursun.com Thursday, November 9, 2017 / The Sun By GREG AUMANTampa Bay TimesTAMPA „ Kevin Pamphile has played left guard all season, but when Donovan Smith was lost to a knee injury Sunday, it didnt take him long to feel comfortable playing left tackle for the second half. Its like riding a bike,Ž said Pamphile, 26, who has spent most of his NFL career at guard but played left tackle his last two years at Purdue. First couple of plays, I felt uneasy because I hadnt backpedaled like that in a while, but it came back to me, and I got comfortable. If they (want) me to play tackle this week, Im ready to go.Ž Smith did not practice Wednesday, nor did right tackle Demar Dotson, and its unknown whether either will be available Sunday against the Jets. Pamphile filled in one game at right tackle last year when Dotson was out, and versatility to handle both guard and tackle has been one of his strengths. To get in the league, you have to do more. Theres definitely a demand for it,Ž said Pamphile, who started his college career at Purdue as a defensive lineman before shifting to offense. Pamphile has split time at left guard with Evan Smith all season, with Pamphile starting all but one game but Smith actually playing 11 more total snaps. Pamphile is an unrestricted free agent next spring, and the chance to showcase himself at a second position can help his value should the Bucs allow him to get to the open market. Pamphile said tackles have more time to adjust to an oncoming defender, while guards must be ready for impact at the snap of the ball. A tackle has more space to work in, while a guard must hold his own in tight quarters. At the same time, the main thing at tackle and guard is you want to dominate the man in front of you,Ž he said.GOOD-BADThe good news? Bucs cornerback Brent Grimes was back at practice Wednesday after missing two games with a muscular injury in his shoulder and back. The bad news? Both starting offensive tackles and both starting defensive ends were sidelined as the Bucs prepare to try to end a five-game losing streak on Sunday against the Jets. Will Gholston was expected to be not practicing, after he left Sundays game strapped to a stretcher and carted off with a neck injury. Ayers has been limited in practice by different injuries, most recently an ankle, but has played in every game this season. about this game. But I look at it as a great opportunity to rest and become 100 percent. Ive got a lot of trust in Ryan (Fitzpatrick). Very much so that its a blessing in disguise that he gets to face two opponents that hes been facing his whole career. So I see it as a good thing, you know? I see it as a way to get back healthy, man. Get back to 100 percent. Its a blessing in disguise again, because one thin g about life, resilience is a beautiful thing about life. You get a chance to go through tough times and just keep your faith in God and continue to be who you are and continue to get better. I think thats one of the things we all miss sometimes. Yeah, were going to go through some tough times and were going to face adversity, but the most beautiful thing is how you overcome that adversity and how you show how resilient you are. Winston also used his news conference Wednesday to apologize for his role in the incident Sunday that got receiver Mike Evans suspended this week against the Jets. Winston, who was out of the game at the time, made contact with Saints defensive back Marshon Lattimore that resulted in a one-game suspension for receiver Mike Evans. I just want to apologize on behalf of my teammates and Mike Evans for the incident that happened in the Saints game. Thats something I cant do. In the heat of the moment, again, my competitive nature, obviously I cant come onto the field and make any gesture towards an opponent, let alone touch him. So I cant do that so I apologize for that.Ž Winston said he has known Andrews since sixth grade when he was a patient. Drew Brees was just coming off his labrum surgery in Birmingham and I met Drew Brees in Birmingham in Dr. Andrews facility,Ž Winston said. Still to this day I know, somebody stole my wallet, but I was the first person to get Drew Brees autograph when he played quarterback for the Saints. Im telling you.ŽWINSTONFrom Page 1 Pamphile now all-clear to move insideNFL: Bucs Notebook was known for his tireless w ork ethic. Nearly every memory began with a story about Halladays legendary workout program and his early morning routine. Halladay even outworked Chase Utley. The fan favorites quickly became close friends after Halladay was traded to the Philadelphia Phillies before the 2010 season. Utley recalled his introduction to Halladay at the teams practice complex in Clearwater, Florida. My heart hurts writing this,Ž Utley wrote on Instagram. I can still remember the first day we met. It was 5:45am on the first day of spring training when I arrived. He was finishing his breakfast but his clothes were soaking wet. I asked if it was raining when he got in. He laughed and said No I just finished my workout. I knew right then „ he was the real deal. Thank you Roy for allowing us to witness what it takes to be the best. We will all miss you.ŽHALLADAYFrom Page 1SPORTS ON TV(All times Eastern) Schedule subject to change and/or blackoutsTHURSDAY, NOV. 9COLLEGE FOOTBALL 7 p.m. CBSSN „ Ball St. at N. Illinois 7:30 p.m. ESPN „ North Carolina at Pittsburgh ESPNU „ Georgia Southern at Appalachian St. GOLF 1 p.m. GOLF „ PGA Tour, OHL Classic at Mayakoba, “ rst round, at Playa del Carmen, Mexico 11 p.m. GOLF „ LPGA Tour, Blue Bay LPGA, third round, at Hainan Island, China 3 a.m. (Friday) GOLF „ European PGA Tour, Nedbank Golf Challenge, second round, at Sun City, South Africa NBA BASKETBALL 8 p.m. TNT „ Cleveland at Houston 10:30 p.m. TNT „ Oklahoma City at Denver NFL FOOTBALL 8:20 p.m. NBC & NFL „ Seattle at Arizona SOCCER 2:30 p.m. ESPN2 „ FIFA, 2018 World Cup qualifying, Northern Ireland vs. Switzerland, at Belfast, Northern Ireland 10 p.m. ESPN2 „ Women, International friendly, Canada vs. United States, at Vancouver, British Columbia WINTER SPORTS 4 p.m. NBCSN „ IBSF World Cup, Womens Bobsled, at Lake Placid, N.Y. (same-day tape) Monaco Grand Prix. Stewart retired at the end of last season. Now 46, hes got a full schedule of sprint car racing and has seemingly enjoyed his time in his role as owner at NASCAR races. Prior to Wednesday, hed never publicly expressed interest in running a NASCAR race again. There are four road courses on the 2018 Xfinity Series schedule, at Watkins Glen International, Mid-Ohio Sports Car Course, Road America and Charlotte. The Charlotte road course is the infield of the current oval, which will be reconfigured for a pair of races next season. Stewart has 11 wins in 94 Xfinity starts, and his last start was a win, at Daytona in 2013. STEWARTFrom Page 1 AP PHOTOCarolina Panthers defensive end Julius Peppers (90) is blocked by Tampa Bay Buccaneers offensive guard J.R. Sweezy (73) and offensive tackle Demar Dotson (69) during the second half Sunday in Tampa. The Panthers won 17-3.Florida Lottery www.flalottery.comPICK 2Nov. 8N .............................2-5 Nov. 8D .............................1-1 Nov. 7N .............................4-5 Nov. 7D .............................4-5 Nov. 6N .............................2-8 Nov. 6D .............................7-6 D-Day, N-NightPICK 3Nov. 8N .........................3-0-1 Nov. 8D .........................3-6-0 Nov. 7N .........................3-4-5 Nov. 7D .........................7-9-0 Nov. 6N .........................8-6-0 Nov. 6D .........................6-7-4 D-Day, N-NightPICK 4Nov. 8N ......................2-0-6-8 Nov. 8D ......................0-9-4-4 Nov. 7N ......................2-4-6-4 Nov. 7D ......................8-0-9-0 Nov. 6N ......................3-6-7-2 Nov. 6D ......................4-5-6-8 D-Day, N-NightPICK 5Nov. 8N ...................9-1-1-0-8 Nov. 8D ...................2-4-5-1-7 Nov. 7N ...................4-2-0-1-3 Nov. 7D ...................1-4-7-3-1 Nov. 6N ...................4-8-9-4-6 Nov. 6D ...................8-3-2-5-8 D-Day, N-NightFANTASY 5Nov. 8 ................3-7-12-26-29 Nov. 7 ..............1-16-27-34-35 Nov. 6 ..............1-10-17-24-29 € € € PAYOFF FOR Nov. 7 1 5-digit winners:$187,982.14 196 4-digit winners ..$154.50 7,330 3-digit winners .$11.50CASH FOR LIFENov. 6 ..............4-10-22-24-42 Cash Ball .............................2 Nov. 2 ............14-43-55-57-60 Cash Ball .............................4 € € € PAYOFF FOR Nov. 6 0 5-of-5 CB ..........$1,000/Day 0 5-of-5............$1,000/Week 6 4-of-5 CB ..................$2,500 19 4-of-5 .........................$500LUCKY MONEYNov. 7 .................20-38-42-43 Lucky Ball ............................5 Nov. 3 ...................2-23-30-35 Lucky Ball ............................4 € € € PAYOFF FOR Nov. 7 1 4-of-4 LB ..............$600,000 2 4-of-4...................$2,423.00 20 3-of-4 LB ..............$531.00 462 3-of-4 ....................$67.50LOTTONov. 8 ...........3-8-10-13-40-53 Nov. 4 ...........3-9-20-30-34-37 Nov. 1 ...... 17-20-22-28-31-34 € € € PAYOFF FOR Nov. 8 0 6-digit winners $19 million 28 5-digit winners .$3,648.00 1,226 4-digit winners .$59.50POWERBALLNov. 8 ............12-14-20-21-34 Powerball ..........................22 Nov. 4 ............12-14-26-48-51 Powerball ..........................13 € € € PAYOFF FOR Nov. 4 0 5 of 5 + PB .......$64 million 1 5 of 5 ..................$1 million 1 4 of 5 + PB .............$50,000 25 4 of 5 .........................$100 ESTIMATED JACKPOT $75 millionMEGA MILLIONSNov. 7 ..............1-54-60-68-69 Mega Ball ..........................11 Nov. 3 ............10-22-42-61-69 Mega Ball ............................3 € € € PAYOFF FOR Nov. 7 0 5 of 5 + MB ......$59 million 0 5 of 5 .................$1,000,000 0 4 of 5 + MB ..............$5,000 8 4 of 5 ...........................$500 ESTIMATED JACKPOT $71 millionAssociated PressORLANDO „ Nikola Vucevic scored 24 points and Evan Fournier added 23 to help the Orlando Magic beat the New York Knicks 112-99 on Wednesday night to snap a two-game losing streak. Jonathon Simmons scored 15 of his 16 points in the second half. He had 11 straight points early in the fourth quarter to push the Magics lead back to double figures. With star Kristaps Porzingis out, Tim Hardaway, Jr. was the Knicks only consistent scoring threat, and had 26 points. The Knicks entered the game having won six of their last seven games, but they seemed out of synch offensively without Porzingis. They shot 53 percent from the field but committed 23 turnovers in seeing a three-game winning streak end. Orlando, meanwhile, got its offensive rhythm back with Elfrid Payton in the game. The Magic shot 54 percent from the field and 46 from 3-point range mainly on the strength of spacing with Payton on the floor.CELTICS 107, LAKERS 96: In Boston, Aron Baynes matched his career high with 21 points and Kyrie Irving scored 19 as Boston won its 10th straight. Baynes also had eight rebounds and three assists, and Boston improved to 10-2 even as Al Horford sat out after being placed in concussion protocol earlier in the day. The Celtics also lost rookie forward Jayson Tatum late in the second quarter, when he went to the locker room with a sore right ankle. Boston led by 20 in the second quarter before letting the lead shrink to two in the third. Los Angeles then struggled down the stretch, shooting 5 of 18 from the “ eld with six turnovers in the “ nal period. Brandon Ingram and Jordan Clarkson led the Lakers with 18 points apiece. Julius Randle had 16 points and 12 rebounds. PISTONS 114, PACERS 97: In Detroit, Tobias Harris scored 23 points and “ rstplace Detroit Pistons won for the sixth time in seven games. Andre Drummond added 14 points and 21 rebounds for the Pistons. They lead Cleveland by three games in the Central Division. Indiana lost its fourth straight. Victor Oladipo led the Pacers with 21 points, but Indiana has allowed at least 100 points in 10 of 12 games this season.NHLMAPLE LEAFS 4, WILD 2: In Toronto, Frederik Andersen made 35 saves to help the Toronto Maple Leafs beat the Minnesota Wild 4-2 on Wednesday night. Nazem Kadri, Patrick Marleau, Connor Carrick and Connor Brown scored for Toronto. Playing with star center Auston Matthews out day to day with an upper-body injury, Toronto improved to 10-7-0. Jason Zucker scored twice for Minnesota, and Devan Dubnyk stopped 15 shots. The Wild have lost three in a row to fall to 5-7-2. RANGERS 4, BRUINS 2: In New York, Jimmy Vesey scored two “ rst-period goals 29 seconds apart, Henrik Lundqvist made 31 saves and New York claimed its “ fth straight win. Pavel Buchnevich and Rick Nash also scored for the resurgent Rangers, who improved to 8-7-2 despite losing seven of their “ rst eight games. David Pastrnak and Patrice Bergeron had the goals for Boston.NBA/NHL: RoundupOrlando ends short slideAP PHOTOOrlando Magic forward Evan Fournier (10) dunks in front of New York Knicks guard Courtney Lee, left, and forward Michael Beasley (8) during the first half Wednesday in Orlando.

PAGE 31

The Sun / Thursday, November 9, 2017 www.yoursun.com SP Page 3shoes because theyre easier on his size 22 feet, and has found that even first-class airplane seats dont give him enough leg room. If everyone at UCF „ and in college basketball „ doesnt know who he is yet, they might soon. Hes learning things now that another player might have learned five years ago, by no fault of his own,Ž UCF coach Johnny Dawkins said. He just picked u p the g ame later than everybody else. Hes super-intelligent, speaks multiple languages, hes just off the charts. He just needs more experience. And how do you gain experience? Theres only one way. Youve got to get out there and do it.Ž Fall is a quick study. Hes the reigning defensive player of the year in the American Athletic Conference, a blocker of 164 shots in his first two college seasons and a changer of countless others. Hes made 73 percent of his field-goal attempts in college, since most come around the rim. Defenses last season started pushing him more and more away from the basket, so Fall added a few pounds of muscle this offseason in hopes of pushing back. He took a look at the NBA this past spring, visiting with five clubs to get their feedback on his game. The critiques werent often kind. But he listened and learned. They showed me things,Ž said Fall, who is listed at 295 pounds. I was able to see it, not just hear about it, but see it. Skill-wise, I added a lot to my offensive game. Defense is probably going to be the biggest thing for me because of my size and how I can affect the game, but the game has changed a lot. Theres versatile bigs now and I need to keep up.Ž They need to keep up with him, too. Fall might be an unusual star, but a star nonetheless. Walk with him around campus, and one of two things often happen „ either fellow students yell his name and wave, or they try to act cool while sneaking a selfie. Fall doesnt mind in either case. And yes, hes heard every joke imaginable about his height and his name. Hes very comfortable with who he is,Ž said Dawkins, who played with 7-7 Manute Bol and 7-6 Shawn Bradley in the NBA and tries to impart wisdom to Fall on what he learned from their experiences. Fall knows what they went through, but doesnt want to be considered The Next Bol or The Next Bradley. I want to be the first me,Ž he said. Fall truly is a center of attention. Wichita State is new to the American Athletic Conference this season, so at the leagues media day last month, Shockers coach Gregg Marshall was learning plenty of new names and faces. Fall, who didnt exactly need a Hello My Name IsŽ sticker on his black UCF polo shirt, went up to Marshall and introduced himself anyway. Marshall was impressed, and hadnt even seen tape yet. I saw him in the hallway,Ž Marshall said. Ive never seen a human that big. Hes a great young man.ŽTACKOFrom Page 1 By DAVE SKRETTA Associated PressLAWRENCE, Kan. „ There are more routes to the Final Four this season than simply Tobacco Road. In fact, the path might go through the Sunflower State. Thats where youll find No. 4 Kansas, seventh-ranked Wichita State and Kansas State, which returns three starters from an NCAA Tournament team a year ago. All three programs have big aspirations as they get their seasons under way with home games Friday night. The Jayhawks face Tennessee State in its only real tune-up before facing No. 5 Kentucky in the Champions Classic „ though they did have a high-level exhibition game against Missouri. The Shockers get Missouri-Kansas City and the Wild cats open their season with American. We have three returning starters, the most in the Big 12, and we have some transfers. Were still young,Ž Wildcats forward Dean Wade said, but I think we have some potential.Ž All of them do. The Jayhawks return player of the year candidate Devonte Graham to captain arguably the nations best backcourt. Long, sharp-shooting swingman Svi Mykhailiuk is also back, while former five-star recruit Malik Newman is eligible after a redshirt season following his transfer from Mississippi State. They also return Udoka Azubuike, a mammoth 7-foot center, whose seasonending injury curtailed a freshman season that was big on promise. His loss before Big 12 play even began left a void in the middle of the paint, one that Oregon ultimately exploited in knocking Kansas out of the NCAA Tournament. There are other returners, too. Lagerald Vick is coming off a breakout sixth-man season, and several role players are back on the bench. Throw in blue-chip prospect Billy Preston, who should form a potent one-two punch with Azubuike in the post, freshman guard Marcus Garrett and Sam Cunliffe „ an Arizona State transfer who becomes eligible in December „ and the Jayhawks are once again loaded. Nevermind the fact that Bill Self is still patrolling the sidelines, aiming for his incredible 14th consecutive Big 12 championship, a third trip to the Final Four and a second national title. When I first got this job, I remember going and speaking around the state, and numerous fans would tell me, Hey, this is going to be our year. This is going to be our year,Ž he said. And Im like, What about these last years? You had (Nick) Collison and (Kirk) Hinrich and now were supposed to be better after going to back-to-back Final Fours? Thats why I made a joke about Kansas math.Ž Well, that math still applies. The Jayhawks believe theyre a national championship contender even after losing national player of the year Frank Mason III and NBA lottery pick Josh Jackson. A lot of people expect this team to be really, really good, which we have a chance,Ž Self said. Thats a lot to replace, but somehow people are so optimistic always that we should always be better.Ž The Shockers have every reason to think theyll be better. After all, they return every starter from a team that went 31-5 and advanced to the second round of the NCAA Tournament. That includes NBA prospects Landry Shamet and Markis McDuffie, both of whom are out for a month with foot injuries, and former Jayhawks sharp-shooter Conner Frankamp. Its hardly a surprise that coach Gregg Marshalls team is expected to challenge Cincinnati for the American Athletic Conference title in its first season since leaving the Missouri Valley. There is a big target on our back,Ž McDuffie said. Everyone wants to beat us now. I wouldnt say its a lot of pressure, but we are definitely the team that everyone wants to eat.Ž By GARY B. GRAVES Associated PressLEXINGTON, Ky. „ Quade Green downplays talk of being Kentuckys starting point guard despite making a strong case for the job. The 6-foot freshman pushed the fast pace that coach John Calipari wanted during the preseason, fed Wildcat teammates with accurate passes and shot well. Most notably, hes showing the stamina and durability needed for the position critical to executing Caliparis offense. Green has spent a lot of time watching video of past Kentucky stars such as John Wall, Tyler Ulis and even Rajon Rondo, all now in the NBA. They all passed through Lexington this summer for pickup games against the talented young Wildcats, experience that has stoked Greens confidence to make his point „ on and off the court. Its hard to fill everybodys shoes that have come through here, but Ive got my own shoes to fill,Ž said Green, one of five high school AllAmericans among eight newcomers for the No. 5 Wildcats. I have my own expectations of what I want to do, and I ve just got to follow the rules that Cal wants. Ive got to do what he wants me to do, and do what Ive got to do to be a pro.Ž Green stresses that hes got a lot of work ahead at Kentucky before thinking about the NBA. Calipari meanwhile is undecided whether Green or 6-6 freshman Shai GilgeousAlexander will run the point for Kentucky as it opens the season Friday night against Utah Valley. Freshman Jemarl Baker (6-4) is out three months after recent left knee surgery, leaving the Wildcats with just three guards. Chances are Green, GilgeousAlexander and even 6-5 redshirt Hamidou Diallo will share the responsibility there. Calipari seems inclined to try a number of combinations with one of his youngest rosters at Kentucky. Were a good enough handling team t hat you could play basically without a point guard,Ž the coach said on media day. But our teams have been centered on having guys out there that can really control the game somewhat. So I would say two. And they can play together, by the way, because Shai is big.ŽAssociated PressBEIJING „ UCLA basketball coach Steve Alford will sit the three players reportedly involved in a shoplifting incident in China for Saturdays game against Georgia Tech in Shanghai. Alford, however, declined to address the issue further. The University came out with a statement, so I wont have any further comment on this other than in answering that question „ those individuals wont play on Saturday,Ž Alford said Wednesday in Shanghai. Pac-12 Conference Commissioner Larry Scott issued a statement Tuesday night saying that UCLA basketball players were involved in a situationŽ in China, with police being summoned to the teams hotel to investigate the matter. UCLA is cooperating fully with local authorities,Ž Scott said. Citing a person close to the situation, the Los Angeles Times reported that freshmen LiAngelo Ball, Cody Riley and Jalen Hill were involved in a shoplifting incident. Ball is the younger brother of Lonzo Ball, the former UCLA star and current Los Angeles Lakers rookie. Their father, LaVar Ball, is also in China and told ESPN that he was going to wait until I get more intel on whats going onŽ before commenting. Police in Hangzhou did not respond to telephone calls from The Associated Press for details. Scott did not elaborate on what occurred and said the league was directing all inquiries about the specifics of the matter to UCLA. We are very disappointed by any situation that detracts from the positive student-athlete educational and cultural experience that this week is all about,Ž Scott said. Whether in the United States or abroad, we expect our studentathletes to uphold the highest standards. We will continue to closely monitor the situation.Ž UCLA team spokesman Alex Timiraos said the school is aware of the situation and is gathering more information. The Atlanta JournalConstitution reported that local police were called to the hotel where both teams were staying in Hangzhou and inspected UCLAs bus as players waited to depart for practice. Police interviewed players from both teams before clearing three players from Georgia Tech, according to a statement released by the school.COLLEGE BASKETBALL: UCLA3 players reportedly involved in shoplifting COLLEGE BASKETBALL: Sun” ower State of HoopsState of Kansas a hoops hotbed AP PHOTOWichita States Markis McDuffie (32) heads to the basket past Kentuckys Bam Adebayo (3) and Derek Willis (35) during the second half of a second-round game in the mens NCAA college basketball tournament, in Indianapolis. There are more routes to the Final Four this season than simply Tobacco Road. In fact, the path might go through the Sunflower State. Thats where youll find No. 4 Kansas, seventh-ranked Wichita State and Kansas State. COLLEGE BASKETBALL: KentuckyFreshman PG Green making push to be the starter AP PHOT O Kentuckys Quade Green, front, shoots as Morehead States Adrian Hicks defends in Lexington, Ky. Though Kentucky coach John Calipari hasnt officially named his starting point guard, indications are it will be Quade Green.

PAGE 32

Page 4 SP www.yoursun.com Thursday, November 9, 2017 / The Sun SPORTS TICKERIN BRIEFKANNAPOLIS, N.C. Almirola named Patricks replacement at SHR Aric Almirolas path to Stewart-Haas Racing took 10 years and included one of the worst days of his racing career. Almirola was a development driver for Joe Gibbs Racing back in 2007 and had a chance to earn his “ rst career victory while “ lling in for Denny Hamlin in an X“ nity Series race at Milwaukee. Only the sponsor wanted Hamlin in the car, and Almirola had to get out in the middle of a race he was dominating. Hamlin closed out the win, which is credited in the record books to Almirola. He doesnt accept the victory. Tony Stewart was a Joe Gibbs driver at the time, and never forgot that day at Milwaukee. It was in part why he hired Almirola to replace Danica Patrick in the No. 10 Ford next season. I think a lot of people forgot about that race and how dominant Aric was,Ž Stewart said Wednesday. He quali“ ed on the pole and, I mean, anybody that remembers watching that race, he didnt have small leads, he had huge leads up to the point where he got out of the car. I watched a lot of details in that race that a lot of other people didnt focus on and thats why its such a big deal to me because I know what kind of talent he has.ŽEDEN PRAIRIE, MINN.Vikings add Bridgewater to the active rosterThe Vikings seemingly constant search for long-term success and stability at quarterback took another turn on Wednesday. Sam Bradfords future was cast in further doubt because of another knee surgery. And Teddy Bridgewater “ nally made his way back to the active roster from his devastating knee injury. Meanwhile, coach Mike Zimmer announced Case Keenum will make his seventh start of the season for the game at Washington on Sunday. Case has done great,Ž Zimmer said. So we just keep going from there and see how this thing plays out.ŽSAN FRANCISCOOlympic Club gets PGA Championship, Ryder Cup The Olympic Club is leaving its U.S. Open heritage to host the PGA Championship in 2028 and the Ryder Cup in 2032. The announcement Wednesday adds to the growing list of major golf events on the West Coast, which typically have stronger television ratings because they can be shown in prime time on the East Coast. The PGA of America is bringing the Ryder Cup back to California for the “ rst time since 1959 when it was held in Palm Springs. The PGA Championship will be in San Francisco twice over an eight-year period „ Harding Park in 2020 and Olympic in 2028.Associated Press By BARRY WILNERTAssociated PressPredicting whats ahead in an NFL season is no easier than forecasting the weather. Given all the variables, its probably harder. The team of September, the Chiefs, went mediocre on us in October and early November. Those struggling Patriots who were 2-2 now seem on course for yet another hosting role in the AFC playoffs. Early season woes for the Giants that were dismissed as temporary have become chronic. That ugly 0-2 start for the Saints has turned into a beautiful sixgame winning streak. See? No matter. Here are some things to look for as we move through November and December.More QB injuriesThis has been the overriding story of the season, with Aaron Rodgers, Carson Palmer, sensational rookie Deshaun Watson and Sam Bradford all going down. Ryan Tannehill didnt even make it out of the preseason, and Andrew Lucks shoulder didnt heal enough after winter surgery for him to suit up. Speculating who might be the next quarterback or three who will suffer a major injury is ghoulish. Consider, though, that nine teams (Tampa Bay, Minnesota, Green Bay, Arizona, Tennessee, Oakland, Houston, Miami and Baltimore) have had to go to backups because of injured starters.O ciating controversyThis one is unavoidable, and will occur weekly. Seems as if no weekend goes by without a pool reporter being sent to talk to game officials about a decision. As video replay becomes more refined „ we can just about count the blades of grass under a receivers hands as he cradles (or doesnt) a pass „ and the NFL rulebook remains far too complex, officiating will continue to play a huge role in outcomes of games. One request: no more reversals like what we saw in Falcons-Lions and Patriots-Jets that fans will be questioning into the new year.Hotter seatsOther than Hue Jackson in Cleveland, the fire figures to burn very hot under the Buccaneers Dirk Koetter; the Giants Ben McAdoo; the Bengals Marvin Lewis, whose contract is up this year; the Colts Chuck Pagano, who could get a pass because hes had no, ahem, luck with his passer; and possibly the Lions Jim Caldwell. New York and Detroit are among the leagues biggest underachievers, and that likely wont change in 2017. A tie or twoOne thing weve learned from the reduced overtime period (from 15 minutes to 10) is that a tie is hardly unlikely. Indeed, getting more than one possession in OT can be problematic.A win for San Francisco and for ClevelandJust kidding. Actually, the 49ers beating the Giants this Sunday hardly is farfetched, though the odds would be much shorter if Jimmy Garoppolo was ready. San Francisco then has a bye before hosting Seattle. The road for Cleveland has a trip to Detroit, home for Jacksonville, at Cincinnati and the Chargers, home for Green Bay and Baltimore, then road games at Chicago and Pittsburgh.Predicting NFL is harder than forecasting weatherBy JOHN MARSHALLAssociated PressCollege basketball is better than ever on the floor. Scoring is up, star players fill every corner of the country and fan support is sky high. Off the floor, it has an image problem. A federal probe this summer uncovered the dark underbelly of college basketball, revealing a web of bribes and kickbacks from shoe companies funneled toward recruits. The arrests of 10 people, including assistant coaches at four prominent schools, casts a shadow over the sport heading into the 201718 season „ and likely beyond. Its a big egg on a lot of our faces,Ž Utah coach Larry Krystkowiak said. It kind of speaks for the entire entity, and were part of it.Ž The federal investigation led to the arrests of assistant coaches from No. 3 Arizona, No. 10 Southern Cal, Oklahoma State and Auburn, along with an Adidas marketing executive. The probe has already taken down No. 16 Louisville coach Rick Pitino and athletic director Tom Jurich, and more shoes could drop as the investigation digs deeper. The teams already in the crosshairs „ Miami is also among them „ will play with uncertainty; whether its players will remain eligible, if the investigation will reach all the way to the head coach, if NCAA sanctions are on the horizon. The other major programs, particularly those with high-end recruits, could be looking over their shoulders all season to see if they will become ensnared. You have to eliminate the clutter and understand the class has to be tight,Ž Arizona coach Sean Miller. You have to talk to people, but only we know what happens on a daily basis in our program.Ž On the court, Miller has the type of team that could end his Final Four-less run. The Wildcats have a solid core of experienced players returning from last years Elite Eight team „ preseason AllAmerican Allonzo Trier among them „ to go with a stellar recruiting class, highlighted by athletic big man Deandre Ayton. Of course, there are plenty of deep, talented teams capable of making a run to San Antonio. Duke is the preseason No. 1 for the second straight season with senior Grayson Allen back and the addition of Marvin Bagley III, coach Mike Krzyzewskis latest one-and-done wonder. Michigan States Tom Izzo always seems to get the most out of his team in March and has plenty to work with this season, playing with a stacked deck bolstered by the return of preseason All-American Miles Bridges. No. 4 Kansas has reloaded and is gunning for Big 12 title No. 14 in a row. So has No. 5 Kentucky, but you knew that already; Coach Cal is never without a roster full of future NBA players. Defending national champion North Carolina lost a lot from a year ago, but the return of point guard Joel Berry II was huge for the Tar Heels, even if he will miss the start of the season after breaking his hand punching a door. Were not defending (the national championship) because its not the same team playing against the same teams, but were the only team that can go out and say we could do this a second year in a row,Ž Tar Heels coach Roy Williams said. Dont count out the mid majors, who have been major players since Butler reached consecutive Final Fours from 2010-11. Gonzaga reached the title game a year ago and took the Tar Heels to the wire. The Zags lost a lot from that team, but came in at No. 18 in the AP preseason poll and coach Mark Few has another talented group. This year it could be Wichita State. Coach Gregg Marshall, who has spurned offers from other schools to remain in Wichita, has his entire starting five back and a stronger schedule „ for NCAA Tournament seeding purposes „ after the Shockers move to the AAC. My job got better in terms of the profile of the league and the opportunity to get in the NCAA Tournament,Ž Marshall said. And dont forget about the freshman. Every year seems to bring bigger, more athletic players straight out of high school, and this season is no exception. Bagley is 6 feet, 11 inches of do everything, making a good Duke team even better. Same thing with Ayton, though at 7-1, 260 pounds. Kentucky has five high school All-Americans. The best of the bunch could be Missouris Michael Porter Jr. Hes 6-10, can shoot, score off the dribble, is a preseason All-American, the projected No. 1 NBA draft pick and has been compared to a young Kevin Durant. Hes going to get plenty of shots in Columbia, too. Hes long and fast and skilled, got tremendous feel, I.Q.Ž Florida coach Mike White said. Hes going to be a reall y good player.Ž The 2017-18 season will be filled with them. Scandal hangs over college basketball headed in 2017-18AP PHOTOArizona coach Sean Miller gestures during the first half of a game last season against California in Tucson, Ariz. Miller has t he type of team that could end his Final Four-less run. The Wildcats have a strong core of experienced players returning from an Elite Eight team last season with a stellar recruiting class. AP PHOTONew York Jets head coach Todd Bowles has New York at 4-5 in a year some projected they wouldnt win a game and was tanking for the top overall draft pick.

PAGE 33

The Sun / Thursday, November 9, 2017 www.yoursun.com SP Page 5 SCOREBOARD PRO FOOTBALLNFLAll times EasternAMERICAN CONFERENCEEAST W L T Pct PF PA New England 6 2 0 .750 216 179 Buffalo 5 3 0 .625 174 149 Miami 4 4 0 .500 116 179 N.Y. Jets 4 5 0 .444 191 207 SOUTH W L T Pct PF PA Tennessee 5 3 0 .625 181 193 Jacksonville 5 3 0 .625 206 117 Houston 3 5 0 .375 229 208 Indianapolis 3 6 0 .333 162 260 NORTH W L T Pct PF PA Pittsburgh 6 2 0 .750 167 131 Baltimore 4 5 0 .444 190 171 Cincinnati 3 5 0 .375 129 158 Cleveland 0 8 0 .000 119 202 WEST W L T Pct PF PAKansas City 6 3 0 .667 253 208 Oakland 4 5 0 .444 196 214 Denver 3 5 0 .375 150 198 L.A. Chargers 3 5 0 .375 150 152 NATIONAL CONFERENCEEAST W L T Pct PF PA Philadelphia 8 1 0 .889 283 179 Dallas 5 3 0 .625 226 178 Washington 4 4 0 .500 177 194 N.Y. Giants 1 7 0 .125 129 207 SOUTH W L T Pct PF PA New Orleans 6 2 0 .750 221 155 Carolina 6 3 0 .667 168 159 Atlanta 4 4 0 .500 170 172 Tampa Bay 2 6 0 .250 158 198 NORTH W L T Pct PF PA Minnesota 6 2 0 .750 179 135 Detroit 4 4 0 .500 206 186 Green Bay 4 4 0 .500 181 191 Chicago 3 5 0 .375 134 171 WEST W L T Pct PF PA L.A. Rams 6 2 0 .750 263 155 Seattle 5 3 0 .625 189 149 Arizona 4 4 0 .500 139 201 San Francisco 0 9 0 .000 143 239WEEK 10 Todays GameSeattle at Arizona, 8:25 p.m.Sundays GamesPittsburgh at Indianapolis, 1 p.m. Minnesota at Washington, 1 p.m. L.A. Chargers at Jacksonville, 1 p.m. New Orleans at Buffalo, 1 p.m. Green Bay at Chicago, 1 p.m. Cincinnati at Tennessee, 1 p.m. N.Y. Jets at Tampa Bay, 1 p.m. Cleveland at Detroit, 1 p.m. Houston at L.A. Rams, 4:05 p.m. N.Y. Giants at San Francisco, 4:25 p.m. Dallas at Atlanta, 4:25 p.m. New England at Denver, 8:30 p.m.Mondays GameMiami at Carolina, 8:30 p.m. Open: Kansas City, Philadelphia, Baltimore, OaklandWEEK 11 Thursday, Nov. 16Tennessee at Pittsburgh, 8:25 p.m.Sunday, Nov. 19Baltimore at Green Bay, 1 p.m. Arizona at Houston, 1 p.m. Tampa Bay at Miami, 1 p.m. Washington at New Orleans, 1 p.m. Jacksonville at Cleveland, 1 p.m. Detroit at Chicago, 1 p.m. L.A. Rams at Minnesota, 1 p.m. Kansas City at N.Y. Giants, 1 p.m. Buffalo at L.A. Chargers, 4:05 p.m. New England vs. Oakland at Mexico City, 4:25 p.m. Cincinnati at Denver, 4:25 p.m. Philadelphia at Dallas, 8:30 p.m.Monday, Nov. 20Atlanta at Seattle, 8:30 p.m. Open: Indianapolis, San Francisco, Carolina, N.Y. JetsINJURY REPORTThe National Football League injury report, as provided by the league (OUT: de“ nitely will not play; DNP: did not practice; LIMITED: limited participation; FULL: Full participation):TodaySEATTLE at ARIZONA „ SEAHAWKS: OUT G Luke Joeckel (knee), RB Eddie Lacy (groin), DE Marcus Smith (concussion). DOUBTFUL: S Earl Thomas (hamstring). QUESTIONABLE: LB D.J. Alexander (ankle), WR Paul Richardson (groin), DT Sheldon Richardson (oblique), CB Richard Sherman (achilles). CARDINALS: QUESTIONABLE: WR Brittan Golden (groin), WR Chad Williams (back).SundayCINCINNATI at TENNESSEE „ BENGALS: DNP: K Randy Bullock (back), RB Jeremy Hill (ankle), LB Kevin Minter (elbow), DT Pat Sims (calf), S Shawn Williams (hamstring). LIMITED: WR Tyler Boyd (knee), LB Vontaze Bur“ ct (thigh), DE Michael Johnson (back), WR Brandon LaFell (hamstring), DE Chris Smith (ankle). TITANS: DNP: WR Eric Decker (illness), LB Derrick Morgan (knee), G Quinton Spain (toe), TE Delanie Walker (ankle). FULL: LB Nate Palmer (ankle). CLEVELAND at DETROIT „ BROWNS: LIMITED: CB Briean Boddy-Calhoun (hamstring), WR Kenny Britt (knee), S Ibraheim Campbell (hamstring), DT Trevon Coley (neck), CB Jason McCourty (ankle), DT Larry Ogunjobi (groin), S Jabrill Peppers (toe). FULL: LB Jamie Collins (shoulder), CB Jamar Taylor (ribs). LIONS: DNP: DE Ezekiel Ansah (back), LB Jalen Reeves-Maybin (ankle). LIMITED: S Don Carey (knee), WR Kenny Golladay (hamstring), G T.J. Lang (illness), T Greg Robinson (ankle). DALLAS at ATLANTA „ COWBOYS: DNP: K Dan Bailey (right groin), WR Dez Bryant (knee, ankle), T Tyron Smith (back, groin). LIMITED: DT Maliek Collins (foot). FULL: CB Chidobe Awuzie (hamstring), WR Noah Brown (thigh). FALCONS: DNP: K Matt Bryant (right calf), WR Julio Jones (ankle), LB Duke Riley (knee). LIMITED: RB Devonta Freeman (knee), DT Grady Jarrett (ribs), DE Takkarist McKinley (shoulder), CB Desmond Trufant (ankle). GREEN BAY at CHICAGO „ PACKERS: DNP: TE Martellus Bennett (shoulder), T Bryan Bulaga (knee), S Morgan Burnett (groin), DT Quinton Dial (chest). LIMITED: LB Ahmad Brooks (back), G Justin McCray (ankle), LB Nick Perry (foot), LB Joe Thomas (ankle). FULL: G Lane Taylor (ankle). BEARS: DNP: CB Bryce Callahan (knee), T Tom Compton (ankle), CB Sherrick McManis (hamstring), DE Roy Robertson-Harris (hamstring), TE Dion Sims (illness), LB Danny Trevathan (calf). LIMITED: G Kyle Long (“ nger), WR Markus Wheaton (groin). FULL: C Hroniss Grasu (hand), LB John Timu (ankle, knee), C Cody Whitehair (elbow). HOUSTON at L.A. RAMS „ TEXANS: DNP: LB Dylan Cole (hamstring), TE Ryan Grif“ n (concussion), DE Joel Heath (knee), CB Johnathan Joseph (knee). LIMITED: LB Jadeveon Clowney (knee), S Marcus Gilchrist (shoulder), WR Chris Thompson (shoulder). FULL: G Jeff Allen (hand), DT Brandon Dunn (back), WR Bruce Ellington (ribs), WR Will Fuller (knee), LB Ben Heeney (elbow), LB Jelani Jenkins (hand), C Greg Mancz (knee), DE Carlos Watkins (knee), LS Jonathan Weeks (knee). RAMS: Practice Not Complete. L.A. CHARGERS at JACKSONVILLE „ CHARGERS: Practice Not Complete. JAGUARS: DNP: DT Marcell Dareus (illness), WR Marqise Lee (knee). LIMITED: WR Arrelious Benn (groin), G A.J. Cann (triceps), G Patrick Omameh (knee), T Jermey Parnell (knee), CB Jalen Ramsey (groin). FULL: QB Blake Bortles (right wrist). MINNESOTA at WASHINGTON „ VIKINGS: DNP: DE Everson Griffen (foot), T Mike Remmers (concussion), G Jeremiah Sirles (knee), DE Stephen Weatherly (knee). LIMITED: S Anthony Harris (hamstring), G Danny Isidora (ankle). FULL: QB Teddy Bridgewater (knee), G Nick Easton (calf), WR Michael Floyd (hamstring), WR Laquon Treadwell (toe). REDSKINS: DNP: DE Matt Ioannidis (hand), DT Arthur Jones (shoulder), T Trent Williams (knee). LIMITED: WR Jamison Crowder (hamstring), TE Vernon Davis (hand, hand), G Shawn Lauvao (stinger), C Spencer Long (knee, knee), T Morgan Moses (ankle, ankle), S Montae Nicholson (shoulder), T Ty Nsekhe (core muscle), TE Niles Paul (concussion), WR Brian Quick (concussion), TE Jordan Reed (hamstring), G Brandon Scherff (knee). FULL: CB Bashaud Breeland (shoulder), CB Fabian Moreau (ankle). NEW ORLEANS at BUFFALO „ SAINTS: DNP: T Terron Armstead (chest), S Kenny Vaccaro (groin). LIMITED: DE Alex Okafor (ankle), WR Michael Thomas (ankle), G Larry Warford (abdomen). BILLS: DNP: T Cordy Glenn (foot, ankle), WR Zay Jones (ankle). LIMITED: TE Charles Clay (knee), CB E.J. Gaines (hamstring). N.Y. GIANTS at SAN FRANCISCO „ GIANTS: DNP: LB B.J. Goodson (ankle), LB Devon Kennard (quadricep), LB Keenan Robinson (quadricep). LIMITED: LB Jonathan Casillas (neck), CB Donte Deayon (ankle), LB Calvin Munson (quadricep), G Justin Pugh (back), DT Dalvin Tomlinson (ankle), DE Olivier Vernon (ankle), DE Kerry Wynn (knee). 49ERS: Practice Not Complete. N.Y. JETS at TAMPA BAY „ JETS: DNP: CB Morris Claiborne (foot), RB Matt Forte (knee), DT Ed Stinson (neck), DE Muhammad Wilkerson ( shoulder foot ), G Brian Winters ( abdomen ) LIMITED: QB Christian Hackenberg (right “ nger), RB Lawrence Thomas (concussion). FULL: T Kelvin Beachum (knee), S Terrence Brooks (hamstring), G James Carpenter (shoulder), LB Bruce Carter (hamstring), DE Kony Ealy (back), C Jonotthan Harrison (hand), LB Josh Martin (ankle), DT Steve McLendon (hamstring), T Brandon Shell (neck), DE Leonard Williams (back). BUCCANEERS: DNP: DE Robert Ayers (ankle, calf), T Demar Dotson (hamstring), DE William Gholston (neck), T Donovan Smith (knee), QB Jameis Winston (right shoulder). LIMITED: CB Brent Grimes (shoulder), DT Gerald McCoy (shoulder), G J.R. Sweezy (knee). PITTSBURGH at INDIANAPOLIS „ STEELERS: DNP: LB James Harrison (back). LIMITED: S Michael Mitchell (achilles). COLTS: DNP: WR Kamar Aiken (hamstring), DE Henry Anderson (throat), LB John Simon (neck). LIMITED: CB Vontae Davis (groin), CB Quincy Wilson (knee). FULL: RB Matt Jones (ankle) NEW ENGLAND at DENVER „ PATRIOTS: DNP: DT Malcom Brown (ankle), T Marcus Cannon (ankle), WR Chris Hogan (shoulder). LIMITED: WR Danny Amendola (knee), CB Stephon Gilmore (concussion, ankle), DE Cassius Marsh (shoulder), CB Eric Rowe (gr oin). BRONCOS: DNP: RB Jamaal Charles (not injury related), WR Bennie Fowler (ankle), G Ronald Leary (elbow), C Matt Paradis (back), DT Domata Peko (not injury related), WR Demaryius Thomas (hamstring). LIMITED: RB C.J. Anderson (ankle), LB Todd Davis (ankle), WR Emmanuel Sanders (ankle), T Donald Stephenson (calf), S Darian Stewart (thigh). FULL: WR Cody Latimer (knee), LB Brandon Marshall (shoulder), LB Shane Ray (wrist).COLLEGE FOOTBALLPLAYOFF RANKINGSWEEK 2Team Record 1. Georgia 9-0 2. Alabama 9-0 3. Notre Dame 8-1 4. Clemson 8-1 5. Oklahoma 8-1 6. Texas Christian 8-1 7. Miami (Fla.) 8-0 8. Wisconsin 9-0 9. Washington 8-1 10. Auburn 7-2 11. Southern California 8-2 12. Michigan State 7-2 13. Ohio State 7-2 14. Penn State 7-2 15. Oklahoma State 7-2 16. Mississippi State 7-2 17. Virginia Tech 7-2 18. Central Florida 8-0 19. Washington State 8-2 20. Iowa 6-3 21. Iowa Stat 6-3 22. Memphis 8-1 23. North Carolina State 6-3 24. Louisiana State 6-3 25. Northwestern 6-3 The College Football Playoff Selection Committee will issue weekly rankings each Tuesday, with the “ nal rankings being announced Sunday, Dec. 3 (noon EST). The playoff semi“ nals will match the No. 1 seed vs. the No. 4 seed, and No. 2 will face No. 3. The semi“ nals will be hosted at the Rose Bowl and Sugar Bowl on Jan. 1, 2018. The championship game will be played on Jan. 8 at Atlanta.THE AP TOP 25 POLLThe Top 25 teams in The Associated Press college football poll, with “ rst-place votes in parentheses, records through Nov. 4, total points based on 25 points for a “ rst-place vote through one point for a 25th-place vote, and last weeks ranking: RECORD PTS. LW 1. Alabama (56) 9-0 1,520 1 2. Georgia (5) 9-0 1,468 2 3. Notre Dame 8-1 1,357 5 4. Clemson 8-1 1,289 6 5. Oklahoma 8-1 1,258 8 6. Wisconsin 9-0 1,256 4 7. Miami (Fla.) 8-0 1,220 9 8. Texas Christian 8-1 1,087 10 9. Washington 8-1 1,061 12 10. Auburn 7-2 875 16 11. Ohio State 7-2 781 3 12. Oklahoma State 7-2 766 11 13. Michigan State 7-2 760 24 14. Central Florida 8-0 736 15 15. Southern California 8-2 718 17 16. Penn State 7-2 717 7 17. Virginia Tech 7-2 537 13 18. Mississippi State 7-2 464 21 19. Washington State 8-2 420 25 20. Memphis 8-1 376 22 21. Michigan 7-2 184 „ 22. South Florida 8-1 177 „ 23. West Virginia 6-3 163 „ 24. Iowa State 6-3 155 14 25. Iowa 6-3 147 „ Others receiving votes: LSU 142, NC State 101, Toledo 31, Stanford 22, Boise St. 14, Arizona 14, Northwestern 6, Army 2, San Diego St. 1. THE AP TOP 25 SCHEDULEAll times EasternFridayNo. 9 Washington at Stanford, 10:30 p.m.SaturdayNo. 1 Alabama at No. 18 Mississippi State, 7 p.m. No. 2 Georgia at No. 10 Auburn, 3:30 p.m. No. 3 Notre Dame at No. 7 Miami (Fla.), 8 p.m. No. 4 Clemson vs. Florida State, 3:30 p.m. No. 5 Oklahoma vs. No. 8 Texas Christian, 8 p.m. No. 6 Wisconsin vs. No. 25 Iowa, 3:30 p.m. No. 11 Ohio State vs. No. 13 Michigan State, noon No. 12 Oklahoma State at No. 24 Iowa St., noon No. 14 Central Florida vs. UConn, noon No. 15 Southern California at Colorado, 4 p.m. No. 16 Penn State vs. Rutgers, noon No. 17 Virginia Tech at Georgia Tech, 12:20 p.m. No. 19 Washington State at Utah, 5:30 p.m. No. 21 Michigan at Maryland, 3:30 p.m. No. 23 West Virginia at Kansas State, 3:30 p.m.RESULTS/SCHEDULETuesdays GamesEAST Buffalo 38, Bowling Green 28 MIDWEST Miami (Ohio) 24, Akron 14Wednesdays GamesMIDWEST Ohio Univ. 38, Toledo 10 W. Michigan 48, Kent St. 20 E. Michigan (3-6) at Cent. Michigan (4-5), lateTodays GamesEAST North Carolina (1-8) at Pittsburgh (4-5), 7:30 p.m. SOUTH Ga. Southern (0-8) at Appalachian State (5-4), 7:30 p.m. MIDWEST Ball State (2-7) at N. Illinois (6-3), 7 p.m.Fridays GamesEAST Brown (2-6) vs. Dartmouth (6-2) at Boston, 8 p.m. MIDWEST Temple (4-5) at Cincinnati (3-6), 7 p.m. FAR WEST Washington (8-1) at Stanford (6-3), 10:30 p.m. BYU (2-8) at UNLV (4-5), 10:30 p.m.Saturdays GamesEAST Duke (4-5) at Army (7-2), noon North Carolina St. (6-3) at Boston Col. (5-4), noon Georgetown (1-8) at Bucknell (4-5), noon Central Conn. St. (6-3) at Duquesne (7-2), noon Penn (4-4) at Harvard (5-3), noon Morehead State (3-6) at Marist (3-6), noon Gardner-Webb (1-8) at Monmouth (NJ) (8-1), noon Rutgers (4-5) at Penn State (7-2), noon Villanova (4-5) at Rhode Island (3-6), noon Bryant (4-5) at Robert Morris (2-7), noon Sacred Heart (3-6) at St. Francis (Pa.) (5-4), noon Colgate (5-4) at Lafayette (3-6), 12:30 p.m. Holy Cross (4-6) at Lehigh (3-6), 12:30 p.m. Yale (7-1) at Princeton (5-3), 1 p.m. Wagner (3-6) at Stony Brook (7-2), 1 p.m. Columbia (6-2) at Cornell (3-5), 1:30 p.m. Elon (8-1) at New Hampshire (6-3), 2 p.m. Wake Forest (5-4) at Syracuse (4-5), 3 p.m. Albany (NY) (3-6) at Delaware (6-3), 3:30 p.m. SMU (6-3) at Navy (5-3), 3:30 p.m. Maine (4-4) at UMass (2-7), 4 p.m. SOUTH Arkansas (4-5) at LSU (6-3), noon La.-Lafayette (4-4) at Mississippi (4-5), noon Florida (3-5) at South Carolina (6-3), noon UConn (3-6) at UCF (8-0), noon Va. Tech (7-2) at Ga. Tech (4-4), 12:20 p.m. San Diego (7-2) at Davidson (2-7), 12:30 p.m. Drake (5-4) at Campbell (6-4), 1 p.m. Austin Peay (6-4) at E. Kentucky (3-6), 1 p.m. Norfolk State (3-6) at Howard (6-3), 1 p.m. Stetson (2-8) at Jacksonville (6-3), 1 p.m. Savannah State (2-7) at NC A&T (9-0), 1 p.m. Hampton (5-4) at SC State (2-6), 1:30 p.m. Wofford (8-1) at VMI (0-10), 1:30 p.m. Jackson State (1-8) at Alabama A&M (3-6), 2 p.m. Middle Tennessee (4-5) at Charlotte (1-8), 2 p.m. Morgan State (1-8) at Del. State (1-8), 2 p.m. The Citadel (5-4) at Furman (6-3), 2 p.m. Tenn. Tech (1-8) at Murray State (2-7), 2 p.m. Bethune-Cookman (5-4) at NC Central (7-2), 2 p.m. Mercer (4-5) at W. Carolina (7-3), 2 p.m. Towson (3-6) at William & Mary (2-7), 2 p.m. Grambling State (8-1) at Ala. State (3-5), 3 p.m. MVSU (2-7) at Alcorn State (6-3), 3 p.m. ETSU (4-5) at Samford (6-3), 3 p.m. SE Missouri (2-7) at Tennessee State (5-4), 3 p.m. Jacksonville State (8-1) at UT Martin (5-4), 3 p.m. Georgia (9-0) at Auburn (7-2), 3:30 p.m. Florida State (3-5) at Clemson (8-1), 3:30 p.m. Richmond (5-4) at James Madison (9-0), 3:30 p.m. Charleston Southern (5-4) at Kennesaw State (8-1), 3:30 p.m. Presbyterian (3-6) at Liberty (5-4), 3:30 p.m. FAU (6-3) at Louisiana Tech (4-5), 3:30 p.m. Virginia (6-3) at Louisville (5-4), 3:30 p.m. Michigan (7-2) at Maryland (4-5), 3:30 p.m. Kentucky (6-3) at Vanderbilt (4-5), 4 p.m. Troy (7-2) at Coastal Carolina (1-8), 4:30 p.m. Arkansas State (5-2) at S. Alabama (3-6), 5 p.m. W. Kentucky (5-4) at Marshall (6-3), 6:30 p.m. Tulane (3-6) at East Carolina (2-7), 7 p.m. Old Dominion (3-6) at FIU (6-2), 7 p.m. Northwestern St. (3-6) at McNeese St. (7-2), 7 p.m. Alabama (9-0) at Mississippi State (7-2), 7 p.m. Notre Dame (8-1) at Miami (8-0), 8 p.m. MIDWEST Indiana (3-6) at Illinois (2-7), noon Oklahoma State (7-2) at Iowa State (6-3), noon Nebraska (4-5) at Minnesota (4-5), noon Michigan State (7-2) at Ohio State (7-2), noon Valparaiso (4-5) at Butler (6-4), 1 p.m. W. Illinois (6-3) at Indiana State (0-9), 1 p.m. Youngstown State (4-5) at S. Illinois (4-5), 2 p.m. E. Washington (5-4) at N. Dakota (3-7), 2:05 p.m. N. Iowa (5-4) at Missouri State (3-6), 3 p.m. Illinois State (6-3) at S. Dakota State (7-2), 3 p.m. W. Virginia (6-3) at Kansas State (5-4), 3:30 p.m. S. Dakota (7-2) at N. Dakota State (8-1), 3:30 p.m. Iowa (6-3) at Wisconsin (9-0), 3:30 p.m. Purdue (4-5) at Northwestern (6-3), 7 p.m. Tennessee (4-5) at Missouri (4-5), 7:30 p.m. SOUTHWEST Baylor (1-8) at Texas Tech (4-5) at Arlington, Texas, noon Ark.-Pine Bluff (2-7) at Prairie View (3-5), 2 p.m. Lamar (1-8) at Houston Baptist (1-8), 3 p.m. Southern Miss. (5-4) at Rice (1-8), 3:30 p.m. Nicholls (7-2) at Stephen F. Austin (4-5), 4 p.m. Georgia State (5-3) at Texas State (2-7), 4 p.m. UTEP (0-9) at North Texas (6-3), 5 p.m. Kansas (1-8) at Texas (4-5), 6 p.m. Southern U. (6-3) at Texas Southern (1-7), 6 p.m. Sam Houston State (8-1) at Abilene Christian (2-7), 7 p.m. Cent. Ark. (8-1) at Incarnate Word (1-8), 7 p.m. New Mexico (3-6) at Texas A&M (5-4), 7 p.m. UAB (6-3) at UTSA (5-3), 7 p.m. TCU (8-1) at Oklahoma (8-1), 8 p.m. FAR WEST N. Colorado (2-6) at Montana (6-3), 3 p.m. Southern Cal (8-2) at Colorado (5-5), 4 p.m. San Jose State (1-9) at Nevada (1-8), 4 p.m. Weber State (7-2) at Portland State (0-9), 5 p.m. Washington State (8-2) at Utah (5-4), 5:30 p.m. Montana State (4-5) at N. Arizona (6-3), 7 p.m. S. Utah (7-2) at UC Davis (5-4), 7 p.m. Sacramento State (5-4) at Cal Poly (1-8), 9:05 p.m. Arizona State (5-4) at UCLA (4-5), 9:30 p.m. Wyoming (6-3) at Air Force (4-5), 10:15 p.m. Oregon State (1-8) at Arizona (6-3), 10:15 p.m. Boise State (7-2) at Colo. State (6-4), 10:30 p.m. Fresno State (6-3) at Hawaii (3-6), 11 p.m.PRO BASEBALL2017 GOLD GLOVE WINNERS(With player, team and Gold Gloves won) AMERICAN LEAGUEP „ Marcus Stroman, Toronto, 1 C „ Martin Maldonado, Los Angeles, 1 1B „ Eric Hosmer, Kansa City, 4 2B „ Brian Dozier, Minnesota, 1 3B „ Evan Longoria, Tampa Bay, 3 SS „ Andrelton Simmons, Los Angeles, 3 LF „ Alex Gordon, Kansas City, 5 CF „ Byron Buxton, Minnesota, 1 RF „ Mookie Betts, Boston, 2NATIONAL LEAGUEP „ Zack Greinke, Arizona, 4 C „ Tucker Barnhart, Cincinnati, 1 1B „ Paul Goldschmidt, Arizona, 3 2B „ DJ LeMahieu, Colorado, 2 3B „ Nolan Arenado, Colorado, 5 SS „ Brandon Crawford, San Francisco, 3 LF „ Marcell Ozuna, Miami, 1 CF „ Ender Inciarte, Atlanta, 2 RF „ Jason Heyward, Chicago, 5ODDSPREGAME.COM LINENATIONAL BASKETBALL ASSOCIATION TodayFAVORITE LINE O/U UNDERDOG at Washington 10 221 L.A. Lakers at Toronto 5 214 New Orleans at Houston 5 227 Cleveland Philadelphia 6 205 at Sacramento Oklahoma City 1 216 at DenverNATIONAL HOCKEY LEAGUE TodayFAVORITE LINE UNDERDOG LINE at Philadelphia -115 Chicago +105 Edmonton -125 at New Jersey +115 at Montreal Off Minnesota Off at St. Louis -235 Arizona +215 at Calgary -165 Detroit +155 at Anaheim -144 Vancouver +134 at Los Angeles Off Tampa Bay OffCOLLEGE FOOTBALL TodayFAVORITE OPEN TODAY O/U UNDERDOGat No. Illinois 28 32 51 Ball St. at Appalch. St. 17 17 54 Ga. Southern at Pittsburgh 7 9 49 No. CarolinaFridayTemple Pk 2 47 at Cincinnati Washington 5 5 45 at Stanford at UNLV 6 4 49 BYUSaturdayMichigan 13 17 45 at Maryland at South Carolina 7 7 45 Florida Virginia Tech 1 3 50 at Ga. Tech Tulane 7 5 64 at E. Carolina N.C. St 4 3 52 at Boston Col. at Central Florida 37 38 64 UConn at Syracuse 2 1 65 Wake Forest at Penn St. 29 31 52 Rutgers Duke 2 3 48 at Army at Ohio St. 17 15 55 Michigan St. Indiana 9 9 49 at Illinois Troy 17 17 52 at Coast. Caro. Middle Tenn. 13 12 51 at Charlotte at Air Force 2 3 53 Wyoming at Nevada 16 19 67 San Jose St. Texas Tech 7 7 72 Baylor at Kansas St. 2 2 62 West Virginia at Oklahoma 8 6 62 TCU Oklahoma St. +11 6 62 at Iowa St. at Louisville 11 11 66 Virginia Notre Dame 1 3 57 at Miami (FL) at Navy 4 4 68 SMU Washington St. +2 1 52 at Utah at Northwestern 3 4 48 Purdue at Mississippi 18 20 68 ULL at Minnesota 3 2 47 Nebraska Alabama 15 13 51 at Miss. St. FAU 2 5 69 at La. Tech Southern Miss 11 10 49 at Rice Southern Calif. 10 13 64 at Colorado at Wisconsin 13 11 46 Iowa Georgia 2 2 47 at Auburn at Missouri 7 11 61 Tennessee at Texas A&M 18 19 51 New Mexico at UCLA 1 2 67 Arizona St. at Vanderbilt 3 2 53 Kentucky Arkansas St. 9 11 52 at S.Alabama Georgia St. 6 6 47 at Texas St. at North Texas 21 22 54 UTEP at Texas 31 34 55 Kansas at Marshall 12 13 50 W. Kentucky at FIU 7 9 48 Old Dominion at UTSA 5 7 51 UAB at Clemson 19 16 46 Florida St. at LSU 16 16 56 Arkansas at Arizona 19 22 71 Oregon St. Boise St. 5 5 57 at Colo. St. Fresno St. 9 10 53 at HawaiiNATIONAL FOOTBALL LEAGUE TodayFAVORITE OPEN TODAY O/U UNDERDOGSeattle 6 6 41 at ArizonaSundayMinnesota 1 1 42 at Washington at Chicago 3 6 38 Green Bay Pittsburgh 7 10 44 at Indianapolis at Jacksonville 4 3 41 L.A. Chargers N.Y. Jets +3 2 43 at Tampa Bay at Tennessee 5 4 40 Cincinnati New Orleans 3 3 46 at Buffalo at Detroit 10 1 44 Cleveland at L.A. Rams 10 11 46 Houston at Atlanta 2 3 50 Dallas N.Y. Giants +2 2 42 at San Fran. New England 6 7 46 at DenverMondayat Carolina 8 9 40 Miami Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBOSTON RED SOX „ Named Dana LeVangie pitching coach, Ramon Vazquez major league coach and Steve Langone manager, advance scouting. CLEVELAND INDIANS „ Named Victor Rodriguez assistant hitting coach.Can-Am LeagueSUSSEX COUNTY MINERS „ Exercised the 2018 option on INF Jay Baum.BASKETBALLNational Basketball AssociationNBA „ Fined Oklahoma City Thunder F Paul George, G Russell Westbrook and coach Billy Donovan $15,000 for public criticism of the of“ ciating.FOOTBALLNational Football LeagueCINCINNATI BENGALS „ Placed OT Jake Fisher on the Reserve-NFI list. Signed OT Eric Winston. CLEVELAND BROWNS „ Signed DB Darrius Hillary from the practice squad. Placed DB Reggie Porter on injured reserve. Signed OL Korren Kirven to the practice squad. Claimed LB Josh Keyes. Waived LB Deon King. DENVER BRONCOS „ Placed OT Menelik Watson on injured reserve. Signed OT Cyrus Kouandjio. GREEN BAY PACKERS „ Waived TE Martellus Bennett. MINNESOTA VIKINGS „ Activated QB Teddy Bridgewater from the PUP list. Placed QB Sam Bradford on injured reserve. WASHINGTON REDSKINS „ Signed DL Tavaris Barnes and WR Keenan Reynolds to the practice squad. Released OL Givens Price and WR Shakeir Ryan from the practice squad.HOCKEYNational Hockey LeagueNEW YORK ISLANDERS „ Recalled F Alan Quine from Bridgeport (AHL).ECHLECHL „ Suspended South Carolinas Joey Leach and “ ned him an undisclosed amount for a slashing incident in a Nov. 7 game against Reading. ATLANTA GLADIATORS „ Announced G Dan Vladar was reassigned to the team from Providence (AHL).SOCCERMajor League SoccerLA GALAXY „ Named Oka Nikolov goalkeeper coach and Junior Gonzalez assistant coach on the clubs technical staff.Confederation of North, Central America and Caribbean Association FootballCONCACAF „ Named Jason Roberts director of development and Etienne Siliee development manager of the Caribbean.COLLEGESAUBURN „ Fired mens associate head basketball coach Chuck Person. BARTON „ Named Jim Chester baseball coach. CUMBERLAND „ Named Scott Barbe mens volleyball coach. NYIT „ Hired Kat Zabielski assistant athletic director for compliance.PRO BASKETBALLNBAEASTERN CONFERENCEAtlantic Division W L Pct GB Boston 9 2 .818 „ Toronto 6 4 .600 2 Philadelphia 6 4 .600 2 New York 6 5 .545 3 Brooklyn 4 7 .364 5 Southeast Division W L Pct GB Orlando 7 4 .636 „ Washington 5 5 .500 1 Charlotte 5 6 .455 2 Miami 4 6 .400 2 Atlanta 2 9 .182 5 Central Division W L Pct GB Detroit 8 3 .727 „ Cleveland 5 6 .455 3 Indiana 5 7 .417 3 Milwaukee 4 6 .400 3 Chicago 2 7 .222 5 WESTERN CONFERENCE Southwest Division W L Pct GB Houston 8 3 .727 „ Memphis 7 4 .636 1 San Antonio 7 4 .636 1 New Orleans 6 5 .545 2 Dallas 2 10 .167 6 Northwest Division W L Pct GB Minnesota 7 3 .700 „ Portland 6 5 .545 1 Denver 6 5 .545 1 Utah 5 6 .455 2 Oklahoma City 4 6 .400 3 Paci“ c Division W L Pct GB Golden State 8 3 .727 „ L.A. Clippers 5 5 .500 2 L.A. Lakers 5 5 .500 2 Phoenix 4 7 .364 4 Sacramento 2 8 .200 5Tuesdays GamesCleveland 124, Milwaukee 119 Dallas 113, Washington 99 New Orleans 117, Indiana 112 New York 118, Charlotte 113 Toronto 119, Chicago 114 San Antonio 120, L.A. Clippers 107 Denver 112, Brooklyn 104 Philadelphia 104, Utah 97 Memphis 98, Portland 97 Sacramento 94, Oklahoma City 86Wednesdays GamesDetroit 114, Indiana 97 Orlando 112, New York 99 L.A. Lakers at Boston, late Miami at Phoenix, late Minnesota at Golden State, lateTodays GamesL.A. Lakers at Washington, 7 p.m. New Orleans at Toronto, 7:30 p.m. Cleveland at Houston, 8 p.m. Philadelphia at Sacramento, 10 p.m. Oklahoma City at Denver, 10:30 p.m.Fridays GamesAtlanta at Detroit, 7 p.m. Charlotte at Boston, 7:30 p.m. Indiana at Chicago, 8 p.m. L.A. Clippers at Oklahoma City, 9 p.m. Miami at Utah, 9 p.m. Milwaukee at San Antonio, 9 p.m. Orlando at Phoenix, 9 p.m. Brooklyn at Portland, 10 p.m.MAGIC 112, KNICKS 99NEW YORK (99) Hardaway Jr. 11-21 3-3 26, Beasley 2-5 0-0 4, Kanter 5-6 0-0 10, Jack 3-4 0-0 6, Lee 3-7 5-5 12, Kuzminskas 0-2 0-0 0, McDermott 5-9 0-0 13, Thomas 2-6 2-3 6, Dotson 0-0 0-0 0, OQuinn 4-7 0-0 8, Hernangomez 4-6 0-2 8, Ntilikina 3-7 0-0 6. Totals 42-80 10-13 99. ORLANDO (112) Fournier 9-16 2-4 23, Gordon 8-11 1-2 21, Vucevic 9-16 3-3 24, Payton 5-9 1-1 11, Ross 2-5 0-0 6, Isaac 2-6 0-0 4, Iwundu 0-1 0-0 0, Biyombo 2-2 3-6 7, Simmons 6-10 3-6 16, Mack 0-4 0-0 0. Totals 43-80 13-22 112. NEW YORK 28 22 26 23 „ 99 ORLANDO 27 27 30 28 „ 112 3-Point Goals„New York 5-12 (McDermott 3-4, Lee 1-2, Hardaway Jr. 1-5, OQuinn 0-1), Orlando 13-28 (Gordon 4-6, Fournier 3-6, Vucevic 3-6, Ross 2-3, Simmons 1-1, Mack 0-1, Payton 0-2, Isaac 0-3). Fouled Out„None. Rebounds„New York 42 (Hardaway Jr. 11), Orlando 29 (Payton 6). Assists„New York 26 (Ntilikina 9), Orlando 30 (Payton 11). Total Fouls„New York 21, Orlando 15. Technicals„Orlando coach Magic (Defensive three second).PISTONS 114, PACERS 97INDIANA (97) Bogdanovic 4-10 3-4 12, T.Young 7-16 0-0 16, Turner 4-8 0-0 8, Collison 3-10 1-1 7, Oladipo 8-21 2-4 21, Leaf 0-1 0-0 0, Jefferson 7-10 5-5 19, Joseph 4-8 2-2 11, Stephenson 1-4 1-2 3. Totals 38-88 14-18 97. DETROIT (114) Bullock 3-7 0-0 7, Harris 8-19 2-2 23, Drummond 7-9 0-7 14, Jackson 6-10 4-5 18, Bradley 4-11 4-4 14, Tolliver 1-3 0-0 3, Moreland 1-2 0-0 2, Marjanovic 3-4 3-3 9, Smith 5-10 0-0 10, Galloway 4-5 3-4 12, Kennard 1-3 0-0 2. Totals 43-83 16-25 114. INDIANA 30 22 23 22 „ 97 DETROIT 22 37 23 32 „ 114 3-Point Goals„Indiana 7-24 (Oladipo 3-5, T.Young 2-5, Joseph 1-3, Bogdanovic 1-5, Stephenson 0-1, Turner 0-1, Leaf 0-1, Collison 0-3), Detroit 12-27 (Harris 5-9, Jackson 2-3, Bradley 2-5, Galloway 1-1, Tolliver 1-3, Bullock 1-4, Smith 0-2). Fouled Out„None. Rebounds„ Indiana 38 (Bogdanovic 7), Detroit 50 (Drummond 21). Assists„Indiana 22 (Joseph 6), Detroit 25 (Jackson 6). Total Fouls„Indiana 24, Detroit 22. Technicals„Detroit coach Pistons (Defensive three second) 2. A„14,407 (21,000).INDIVIDUAL STATISTICSThrough Nov. 7: SCORING G FG FT PTS. AVG. Antetokounmpo, MIL 10 125 62 319 31.9 Porzingis, NYK 10 110 61 300 30.0 Harden, HOU 11 104 70 324 29.5 Cousins, NOR 11 106 78 318 28.9 James, CLE 11 125 52 318 28.9 Davis, NOR 10 101 70 284 28.4 Curry, GOL 11 86 69 283 25.7 Lillard, POR 11 86 86 283 25.7 Beal, WAS 10 90 54 254 25.4 Durant, GOL 11 96 49 273 24.8 DeRozan, TOR 10 79 74 239 23.9 McCollum, POR 10 86 30 235 23.5 Gordon, HOU 10 72 48 231 23.1 Oladipo, IND 11 88 51 253 23.0 Grif“ n, LAC 10 75 57 228 22.8 Aldridge, SAN 11 95 50 249 22.6 Schroder, ATL 9 78 33 203 22.6 Irving, BOS 11 93 33 245 22.3 Walker, CHA 11 76 65 240 21.8 Towns, MIN 10 82 43 218 21.8 FG PERCENTAGE FG FGA PCT. Capela, HOU 61 89 .685 Adams, OKC 54 79 .684 Kanter, NYK 60 95 .632 Sabonis, IND 54 86 .628 Gobert, UTA 58 93 .624 Randle, LAL 46 74 .622 Antetokounmpo, MIL 125 208 .601 James, CLE 125 209 .598 Gortat, WAS 48 81 .593 Howard, CHA 64 108 .593 REBOUNDS G OFF DEF TOT AVG. Drummond, DET 10 51 96 147 14.7 Jordan, LAC 10 54 89 143 14.3 Cousins, NOR 11 24 126 150 13.6 Howard, CHA 11 47 99 146 13.3 Davis, NOR 10 31 97 128 12.8 Jokic, DEN 11 27 101 128 11.6 Towns, MIN 10 25 84 109 10.9 Love, CLE 11 32 87 119 10.8 Kanter, NYK 10 43 65 108 10.8 Capela, HOU 11 33 84 117 10.6 ASSISTS G AST AVG. Westbrook, OKC 10 109 10.9 Wall, WAS 9 97 10.8 Harden, HOU 11 107 9.7 James, CLE 11 100 9.1 Teague, MIN 10 84 8.4 Simmons, PHL 10 80 8.0 Collison, IND 11 79 7.2 Ball, LAL 10 69 6.9 Grant, CHI 9 61 6.8 Green, GOL 11 74 6.7GOLFLPGA TOURBLUE BAY LPGAWednesdays leaders at Jian Lake Blue Bay Golf Course, Hainan Island, China Purse: $2.1 million. Yardage: 6,670; Par: 72 (3636) (a-denotes amateur)First RoundSun Young Yoo 32-33„65 Xiang Sui 32-34„66 Lizette Salas 32-35„67 Lee-Anne Pace 34-33„67 Na Yeon Choi 32-35„67 Pernilla Lindberg 35-32„67 Jeong Eun Lee 34-33„67 Ashleigh Buhai 32-35„67 Sung Hyun Park 34-34„68 Austin Ernst 34-34„68 Azahara Munoz 34-34„68 Peiyun Chien 34-34„68 Shanshan Feng 34-35„69 Ariya Jutanugarn 32-37„69 Moriya Jutanugarn 34-35„69 Alison Lee 33-36„69 Mi Jung Hur 35-34„69 Alena Sharp 34-35„69 Caroline Masson 37-33„70 a-Lei Ye 34-36„70 Yanhong Pan 37-33„70 Yunjie Zhang 33-37„70 Minjee Lee 36-35„71 Sandra Gal 35-36„71 Jessica Korda 37-34„71 Nelly Korda 36-35„71 Haru Nomura 35-36„71 Emily K. Pedersen 36-35„71 Candie Kung 37-34„71 Hyo Joo Kim 35-36„71 Karine Icher 35-36„71 Lindy Duncan 36-35„71 Jenny Shin 37-34„71 Pornanong Phatlum 36-35„71 Ayako Uehara 34-37„71 Nicole Broch Larsen 38-33„71 Megan Khang 35-36„71 Laura Gonzalez Escallon 37-35„72 Ola“ a Kristinsdottir 35-37„72 Jennifer Song 37-35„72 Bronte Law 38-34„72 Kelly W Shon 34-39„73 Ryann OToole 35-38„73 Michelle Wie 38-35„73 Sarah Jane Smith 35-38„73 Chella Choi 37-36„73 Morgan Pressel 37-36„73 Tiffany Joh 36-37„73 Xiyu Lin 37-37„74 Mi Hyang Lee 35-39„74 Amy Olson 36-38„74 Wei-Ling Hsu 37-37„74 Simin Feng 39-35„74 Gaby Lopez 38-36„74 Su Oh 37-37„74 Ruixin Liu 36-39„75 Yu Liu 39-36„75 Mariajo Uribe 40-35„75 Mengzhu Wang 36-39„75 a-Zixuan Zhou 38-37„75 Liying Ye 36-39„75 Brittany Lang 38-37„75 Weiwei Zhang 36-39„75 In-Kyung Kim 38-38„76 Anna Nordqvist 38-38„76 Christina Kim 38-38„76 Yan Liu 37-39„76 Jing Yan 36-40„76 a-Yeying Song 38-38„76 Sandra Changkija 38-39„77 Cydney Clanton 40-38„78 Jiayun Li 39-39„78 Beatriz Recari 41-37„78 Mel Reid 40-38„78 Jaye Marie Green 41-37„78 Yani Tseng 39-39„78 Joanna Klatten 39-39„78 Yanjiao Jiang 37-43„80 Ying Luo 42-38„80 Katie Burnett 41-40„81 Taoli Yang 42-41„83PRO HOCKEYNHLAll times EasternEASTERN CONFERENCEAtlantic Division GP W L OT Pts GF GA Tampa Bay 15 11 2 2 24 59 42 Toronto 17 10 7 0 20 65 60 Ottawa 14 6 3 5 17 51 47 Detroit 16 8 7 1 17 45 43 Boston 13 6 4 3 15 39 40 Montreal 16 7 8 1 15 44 57 Buffalo 15 5 8 2 12 38 54 Florida 14 4 8 2 10 48 59 Metropolitan Division GP W L OT Pts GF GA Pittsburgh 17 9 6 2 20 45 59 New Jersey 14 9 4 1 19 50 45 Columbus 16 9 6 1 19 52 46 N.Y. Islanders 15 8 5 2 18 55 48 Washington 16 8 7 1 17 47 51 Philadelphia 15 7 6 2 16 47 43 N.Y. Rangers 16 7 7 2 16 52 55 Carolina 13 5 5 3 13 35 38 WESTERN CONFERENCE Central Division GP W L OT Pts GF GA St. Louis 16 12 3 1 25 53 37 Winnipeg 14 8 3 3 19 46 40 Nashville 15 8 5 2 18 40 42 Colorado 14 8 6 0 16 48 47 Dallas 15 8 7 0 16 42 43 Chicago 15 7 6 2 16 43 36 Minnesota 14 5 7 2 12 42 44 Paci“ c Division GP W L OT Pts GF GA Los Angeles 15 11 2 2 24 52 34 Vegas 15 9 5 1 19 52 44 Vancouver 15 8 5 2 18 42 37 San Jose 13 8 5 0 16 36 30 Calgary 15 8 7 0 16 38 43 Anaheim 15 6 6 3 15 43 47 Edmonton 14 5 8 1 11 32 44 Arizona 17 2 13 2 6 42 68 2 points for a win, 1 point for OT loss. Top three teams in each division and two wild cards per conference advance to playoffs.Tuesdays GamesEdmonton 2, N.Y. Islanders 1, OT Buffalo 3, Washington 1 St. Louis 3, New Jersey 1 Carolina 3, Florida 1 Nashville 3, Columbus 1 Pittsburgh 3, Arizona 1 Montreal 3, Vegas 2 Vancouver 5, Calgary 3 Los Angeles 4, Anaheim 3, OTWednesdays GamesToronto 4, Minnesota 2 Boston at N.Y. Rangers, late Tampa Bay at San Jose, lateTodays GamesEdmonton at New Jersey, 7 p.m. Chicago at Philadelphia, 7 p.m. Minnesota at Montreal, 7:30 p.m. Arizona at St. Louis, 8 p.m. Detroit at Calgary, 9 p.m. Vancouver at Anaheim, 10 p.m. Tampa Bay at Los Angeles, 10:30 p.m.Fridays GamesOttawa at Colorado, 2 p.m. Boston at Toronto, 7 p.m. Florida at Buffalo, 7 p.m. Carolina at Columbus, 7 p.m. Pittsburgh at Washington, 7 p.m. N.Y. Islanders at Dallas, 8:30 p.m. Winnipeg at Vegas, 10:30 p.m.ECHLAll Times EasternEASTERN CONFERENCENorth Division GP W L OL SOL Pts GF GA Manchester 10 5 3 1 1 12 37 30 Wheeling 8 5 1 2 0 12 35 29 Reading 9 5 3 1 0 11 30 25 Worcester 9 5 3 1 0 11 24 23 Adirondack 10 5 4 1 0 11 39 41 Brampton 11 2 7 1 1 6 34 49South Division GP W L OL SOL Pts GF GA Florida 10 8 1 0 1 17 36 24 South Carolina 8 7 1 0 0 14 28 19 Greenville 10 6 3 1 0 13 47 39 Atlanta 10 5 4 0 1 11 34 37 Norfolk 11 3 7 1 0 7 35 51 Orlando 8 2 5 1 0 5 24 37 Jacksonville 6 1 4 1 0 3 21 22WESTERN CONFERENCECentral Division GP W L OL SOL Pts GF GA Toledo 9 6 2 1 0 13 29 23 Kalamazoo 8 5 2 0 1 11 32 27 Cincinnati 8 5 2 1 0 11 24 24 Kansas City 8 4 4 0 0 8 26 34 Quad City 9 4 5 0 0 8 21 33 Fort Wayne 7 3 3 1 0 7 28 21 Indy 9 2 5 1 1 6 23 31Mountain Division GP W L OL SOL Pts GF GA Wichita 9 8 1 0 0 16 34 21 Colorado 10 7 3 0 0 14 41 35 Tulsa 11 5 3 1 2 13 33 33 Utah 12 5 5 2 0 12 33 37 Allen 11 5 4 2 0 12 37 31 Idaho 10 4 2 3 1 12 33 32 Rapid City 9 3 6 0 0 6 27 37 NOTE: Two points are awarded for a win, one point for an overtime or shootout loss.Tuesdays GamesGreenville 7, Orlando 2 South Carolina 4, Reading 3, OTWednesdays GamesJacksonville 5, Brampton 0 Atlanta 5, Norfolk 4, OT South Carolina 2, Reading 1 Cincinnati 4, Florida 3, SO Adirondack 4, Quad City 1 Fort Wayne at Colorado, 9:05 p.m.Thursdays GamesGreenville at Orlando, 10:30 a.m.Fridays GamesAdirondack at Kalamazoo, 7 p.m. Jacksonville at Manchester, 7 p.m. Atlanta at South Carolina, 7:05 p.m. Toledo at Wheeling, 7:05 p.m. Norfolk at Brampton, 7:15 p.m. Cincinnati at Florida, 7:30 p.m. Wichita at Kansas City, 8:05 p.m. Idaho at Allen, 8:05 p.m. Fort Wayne at Utah, 9:05 p.m. Rapid City at Colorado, 9:05 p.m.AHLEASTERN CONFERENCE Atlantic Division GP W L OL SOL Pts GF GA WB/Scranton 11 8 2 0 1 17 44 30 Charlotte 12 9 3 0 0 18 48 34 Lehigh Valley 14 9 3 0 2 20 52 46 Providence 11 7 4 0 0 14 33 23 Bridgeport 12 6 6 0 0 12 38 34 Hershey 13 5 6 0 2 12 34 49 Hartford 13 5 7 0 1 11 37 50 Spring“ eld 14 2 11 1 0 5 33 50 North Division GP W L OL SOL Pts GF GA Toronto 13 9 4 0 0 18 42 29 Laval 13 7 4 2 0 16 49 48 Rochester 11 6 4 0 1 13 33 35 Binghamton 10 5 4 1 0 11 33 32 Belleville 13 6 6 0 1 13 37 45 Utica 11 5 5 0 1 11 30 31 Syracuse 12 3 6 1 2 9 31 42 WESTERN CONFERENCE Central Division GP W L OL SOL Pts GF GA Milwaukee 11 7 4 0 0 14 37 29 Rockford 11 7 4 0 0 14 39 28 Cleveland 10 5 3 2 0 12 24 25 Manitoba 12 6 4 1 1 14 38 32 Grand Rapids 13 6 6 0 1 13 42 43 Chicago 10 4 5 1 0 9 28 31 Iowa 11 3 6 2 0 8 29 40 Paci“ c Division GP W L OL SOL Pts GF GA Tucson 9 6 1 2 0 14 31 22 Stockton 11 7 3 0 1 15 37 28 San Antonio 11 7 3 1 0 15 37 31 Bakers“ eld 10 5 4 1 0 11 25 27 San Diego 10 5 4 1 0 11 35 35 Texas 12 5 6 0 1 11 32 46 San Jose 10 4 5 0 1 9 29 31 Ontario 10 3 6 0 1 7 18 29 2 points for a win, 1 for an OT or shootout loss; Standings determined by winning percentage (not shown) not points Tuesdays GamesNone scheduledWednesdays GamesLehigh Valley 4, Bridgeport 2 Grand Rapids 7, San Antonio 4 Milwaukee 3, Chicago 0 Charlotte 5, Utica 2 Belleville 4, Binghamton 3 Hershey 3, Spring“ eld 1 WB/Scranton 4, Toronto 2 Manitoba at Stockton, late Texas at San Diego, lateTodays GameRockford at Iowa, 11:30 a.m.AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP CAN-AM 500Site: Phoenix Schedule: Friday, practice, 1 p.m., (NBCSN), qualifying, 6:45 p.m. (NBCSN); Saturday, practice, 11:30 a.m. and 2 p.m., (NBCSN); Sunday, race, 2 p.m., NBCSN. Track: Phoenix Raceway (oval, 1 mile). Race distance: 312 miles, 312 laps. Last year: Joey Logano won in Phoenix, but Jimmie Johnson rallied from starting 14th to win the championship the following week. Last race: Kevin Harvick won in Texas for the “ rst time. Fast facts: Harvick clinched a shot for the title in Miami on Nov. 19. But so did series leader Martin Truex Jr., who led 107 laps last week before being passed by Harvick. ...Johnson hasnt taken “ rst in Arizona this decade. ...Ryan Blaney (sixth) is the only playoff driver who hasnt led a lap at Phoenix. ...Harvick has eight wins at this track, the most among active drivers. Next race: Ford Ecoboost 400, Nov. 19, Homestead-Miami Speedway, Homestead, Florida. Online: www.nascar.com

PAGE 34

Page 6 SP www.yoursun.com Thursday, November 9, 2017 / The Sunyears at the school. The Hokies have not lost consecutive games with Fuente in charge. Even though there is a difference in head coaching experience among the four, former Clemson coach Tommy Bowden said there is one thing they have in common „ confidence. There is a gap you have to bridge in your second year because its a mix of playersŽ between old and current staffs said Bowden, who is a studio analyst for the ACC Network. A lot of times you have to go in there and have discipline. I think if you go in there and feel confident in what you are doing the players sense it and buy in quicker.Ž Theyve also shown there are various roads to success. Miami and Virginia Tech have first-year starting quarterbacks in Malik Rosier and Josh Jackson but the teams are among the leagues top defenses. Virginia and Syracuse have relied on downfield passing games. The Cavaliers Kurt Benkert leads the ACC with 20 touchdowns and the Oranges Eric Dungey is sixth nationally in completions per game (25.0). His receivers „ Steve Ishmael and Ervin Philips „ have combined for 151 receptions. Richt is the unquestioned second-year headliner in the ACC. After last Saturdays 28-10 victory over Virginia Tech the Hurricanes can clinch their first Coastal Division title on Saturday if Louisville beats Virginia. Were not at the point where we can just line up and impose our will on people,Ž Richt said. We have to battle every week. We know it.Ž Virginia might be getting more attention nationally if it wasnt for Miamis resurgence. If the Cavaliers (6-3, 3-2) can win one more game, the five-win improvement would mark the same increase that Mendenhall had his first two seasons at Brigham Young. The Cougars were 6-6 in 2005 and 11-2 the following year. Lets be honest, this is not business as usual at UVA. Otherwise wed be a bowl team every year and I wouldnt be here,Ž Mendenhall said. Syracuses 27-24 win over then-No. 2 Clemson on Oct. 13 was not only the biggest win of Babers tenure, but it was the second highest-ranked opponent the Orange (4-5, 2-3) have defeated in their 128-year history. A win over the Tigers and a possible bowl bid would give Babers a foundation to build on. Were doing things to change the culture, but I think the biggest thing, especially with the millennials, is seeing the results,Ž said Babers, whose team hosts Wake Forest on Saturday. Until we have something that we can grab onto, I think were still on a journey.Ž Fuente was replacing longtime Hokies coach Frank Beamer, but he said he didnt have any preconceived notion about the program when he came in. The only thing he knew was the way how he wanted to run things and retain defensive coordinator Bud Foster. STANDINGS(Through Nov. 4) ATLANTIC Team Conf. All T25 Clemson 6-1 8-1 3-0 NC State 4-1 6-3 0-2 Boston College 3-3 5-4 0-3 Florida State 3-4 3-5 0-3 Syracuse 2-3 4-5 1-3 Wake Forest 2-3 5-4 0-2 Louisville 2-4 5-4 0-2 COASTAL Team Conf. All T25 Miami 6-0 8-0 1-0 Virginia Tech 3-2 7-2 0-2 Virginia 3-2 6-3 0-0 Georgia Tech 3-3 4-4 0-2 Pittsburgh 2-3 4-5 0-3 Duke 1-5 4-5 0-2 North Carolina 0-6 1-8 0-3INDIVIDUAL LEADERS(Through Nov. 4) PASSING YARDS Player Yds. 1. Lamar Jackson, LOU 2,808 2. Ryan Finley, NCST 2,519 3. Eric Dungey, SYR 2,495 4. Kurt Benkert, UVA 2,278 5. Malik Rosier, MIAMI 2,273 PASSING TOUCHDOWNS Player No. 1. Kurt Benkert, UVA 20 2. Malik Rosier, MIAMI 19 3. Lamar Jackson, LOU 18 4. John Wolford, WAKE 17 4. Josh Jackson, VT 17 RUSHING YARDS Player Yds. 1. Lamar Jackson, LOU 1,029 2. TaQuon Marshall, GT 870 3. KirVonte Benson, GT 844 4. AJ Dillon, BC 843 5. Jordan Ellis, UVA 708 RECEIVING YARDS Player Yds. 1. Steve Ishmael, SYR 986 2. Kelvin Harmon, NCST 799 3. Cam Phillips, VT 793 4. Ervin Philips, SYR 733 5. Greg Dortch, WAKE 722 SCORING Player Pts. 1. TaQuon Marshall, QB, GT 86 2. Lamar Jackson, QB, LOU 84 3. Cole Murphy, PK, SYR 77 4. Joey Slye, PK, VT 75 5. Jaylen Samuels, TE, NCST 72TEAM STATISTICS(Through Nov. 4) TOTAL OFFENSE Team Yds./G Pts./G Louisville 549 36.7 Syracuse 456 29.1 NC State 447 32.6 Wake Forest 445 31.9 Clemson 443 32.9 Virginia Tech 430 32.6 Miami 462 31.5 Virginia 374 26.3 Duke 371 24.3 Boston College 370 24.3 Georgia Tech 415 31.8 Pittsburgh 364 24.2 North Carolina 344 21.3 Florida State 337 18.6 PASSING OFFENSE LEADERS Team Yds. Yds./G Louisville 3,000 333.3 Syracuse 2,677 297.4 NC State 2,581 286.8 Wake Forest 2,398 266.4 Virginia Tech 2,329 258.8 RUSHING OFFENSE LEADERS Team Yds. Yds./G Georgia Tech 2,655 331.9 Clemson 1,982 220.2 N.C. STATE (6-3, 4-1) at BOSTON COLLEGE (5-4, 3-3)When: Noon EST Saturday Where: Alumni Stadium, Chestnut Hill, Mass. TV: ABC/ESPN2 Notes: Boston College leads series 9-5 and won last years meeting 21-14 in Raleigh. The Eagles have won three in a row, including a 35-3 trouncing of Florida State prior to last weeks open date, and the emergence of freshman A.J. Dillon has helped Boston College return to its usual smashmouth ways under coach Steve Addazio. The Eagles will become bowl eligible for the fourth time in five years under Addazio with their next victory.No. 17 VA. TECH (7-2, 3-2) at GEORGIA TECH (4-4, 3-3)When: 12:20 p.m. EST Saturday Where: Bobby Dodd Stadium, Atlanta TV: ACC Network Notes: Virginia Tech leads series 9-5, and the road team has won the last four meetings. The Hokies committed four turnovers in their loss to the Hurricanes, and getting QB Josh Jackson back on track after perhaps his shakiest outing of his redshirt freshman year is a priority. Meanwhile, the Yellow Jackets suddenly face serious questions about whether they can become bowl eligible. FLORIDA STATE (3-5, 3-4) at No. 4 CLEMSON (8-1, 6-1)When: 3:30 p.m. EST Saturday Where: Clemson Memorial Stadium, Clemson, S.C. TV: ESPN Notes: Florida State leads series 20-10, but Clemson has taken the last two meetings en route to the Atlantic Division title. In fact, the winner of this matchup has eventually gone on to the ACC title game in eight consecutive seasons. Clemson is coming off a 38-31 defeat of N.C. State in which two big plays „ an 89-yard TD run by TB Tavien Feaster and Ray Ray McClouds punt return for a TD „ made the difference. BEST OF THE REST THIS WEEKS OTHER TOP GAMES ROUNDING IT OUT THE REST OF THE MATCHUPSTime (EST) Matchup TV SATURDAY Noon Duke at Army CBSSN 3 p.m. Syracuse at Wake Forest RSN 3:30 p.m. Virginia at Louisville ESPNU20Touchdown passes for Virginia quarterback Kurt Benkert making him the “ rst Cavalier ever to have multiple seasons with 20 TD passes. Benkert had 21 TD passes last season. KEYS FOR NOTRE DAMEAdams as an ace. Notre Dame reinvented itself this season as a power rushing team, and its been one of the biggest reasons the Fighting Irish has doubled its victory total after going 4-8 last year. TB Josh Adams has rushed for 1,191 yards in nine games, but had only 22 yards on five carries in last weeks victory over Wake Forest. Notre Dame has other options to complement QB Brandon Wimbush, but Adams is the best of the bunch. Hem in Homer. Miami hasnt been quite as explosive since it lost TB Mark Walton for the season, but understudy Travis Homer has done a perfectly credible job in his stead. Hes rushed for at least 95 yards in three of the Hurricanes last four games, and hell be needed to take pressure off QB Malik Rosier and the passing game as Notre Dame looks to bounce back from giving up more than 20 points for the first time all season. KEYS FOR MIAMIComfy when its close. Prior to last weeks 28-10 defeat of Virginia Tech, the Hurricanes had claimed four consecutive g ames by eight points or less. Unlike some recent years, when Miami frittered away games late in the fourth quarter, these Hurricanes have had success in end-game pressure situations. Theyre tempting fate a bit with so many tight games, but the experience of playing in them should help in what should be a close game. More links in the turnover chain. Miamis strong start has cast attention on a motivational gimmick created by defensive coordinator Manny Diaz: A piece of jewelry dubbed the turnover chainŽ that is awarded to a player on the sideline just after he forces a takeaway. The chain got a workout last week as Miami collected four turno vers. PREDICTIONNotre Dame 26-24. Its been 28 years since the Fighting Irish and the Hurricanes met as top-10 teams „ and Notre Dame has won all four meetings since then, including a late October game last season when neither team was ranked.GAME OF THE WEEK NO. 3 NOTRE DAME (8-1) AT NO. 7 MIAMI (8-0)When: 8 p.m. EST Saturday Where: Hard Rock Stadium, Miami Gardens, Fla. TV: ABC € TB Cam Akers, Florida State: Rushed 22 times for 199 yards and two TDs to help the Seminoles handle Syracuse. € DE Clelin Ferrell, Clemson: Collected 12 tackles (“ ve for loss) and a sack as the Tigers outlasted N.C. State in a key Atlantic Division game. € S Jaquan Johnson, Miami: Made seven tackles, forced a fumble and picked off a pass in the Hurricanes 28-10 triumph over Virginia Tech. 1. Clemson (8-1): The Tigers werent at their best against N.C. State but left Raleigh with their national title hopes intact. (Last week: 2) 2. Miami (8-0): If Hurricanes can top Notre Dame this it will clear a major obstacle between them and a potential playoff play-in game. (LW: 1) 3. Virginia Tech (7-2): A manageable closing stretch means Justin Fuentes team could get to 10 wins before a bowl game. (LW: 3) 4. N.C. State (6-3): As is so often the case with the Wolfpack, an opportunity has come and gone without ful“ llment. (LW: 4) 5. Virginia (6-3): The Cavaliers continued their habit of making life miserable for Georgia Tech in Charlottesville. (LW: 9) 6. Georgia Tech (4-4): Three of the Yellow Jackets four losses have come by a combined six points. (LW: 5) 7. Wake Forest (5-4): Scored 37 points on Notre Dame in South Bend, which is no small feat this season. (LW: 6) 8. Boston College (5-4): A three-game winning streak has turned around the trajectory of the Eagles season. (LW: 7) 9. Louisville (5-4): How do the Cardinals close out the season after reaching their bye week with such a middling record? (LW: 10) 10. Florida State (3-5): If the Noles learn nothing else from this lost season, its that Cam Akers is every bit as good as his hype suggested. (LW: 11) 11. Syracuse (4-5): With Virginia now bowl eligible, the Orange will own the longest postseason drought in the ACC. (LW: 8) 12. Pittsburgh (4-5): If they cant beat North Carolina, theyll have to sweep Miami and North Carolina to get back to .500. (LW: 12) 13. Duke (4-5): At least the Blue Devils had two weeks to get ready for Armys option offense. (LW: 13) 14. North Carolina (1-8): Heels at least coming off a respectable showing against Miami. Season cant end soon enough. (LW: 14)BY THE NUMBERS POWER RANKINGSBreaking down the ACCSTARS OF THE WEEK STAT OF THE WEEKDillonJackson FeasterTHIS WEEK IN THE INSIDE ONE OF COLLEGE FOOTBALLS PREMIER CONFERENCES | COMPILED BY PATRICK STEVENS, SPECIAL TO GATEHOUSE MEDIA BACK TO THE FUTURERIVALRY WITH ROOTS IN THE EIGHTIES IS NOW ALL ABOUT CFP AP PHOTOVirginia Tech quarterback Josh Jackson (17) hands off to running back T ravon McMillian (34) against Miami Nov. 4 in Miami Gardens. ACCFrom Page 1

PAGE 35

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 1 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 $179,000VENICE 2/2/2 … 1,228 SF 686 NANTUCKETROADCERAMICTILE, PRIVACYFENCE, MANYUPGRADES, BOATSPACE, FERRYTOBEACHWITHBOATRAMP, MINUTES TO3 BEACHES941-815-0247 NOREALTORSPLEASE Seizethesales withClassified! 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! DEEP CREEK Lakefront updated home! 3 bdrm, 2 bath, 2 car gar, gorgeous screened lanai with fab view of Lake Henry. Everything updated! Perfection $205,000 Call Pat Walker 941-276-4674 REMAX Anchor Realty I CAN BEAT ANY COMMISSIONWHENYOULISTYOURHOMEWITHME. JEFFRUNYAN941-979-2843 RE/MAXPALM 1010 OPEN HOUSE 11/09/17 PUNTA GORDA OPEN SUN. 1PM-3PM 5601 DUNCAN RD #148SENIORLIVINGINLAKEWOODVILLAGE, TURNKEY!!!2BR/2BA, YEARROUNDLANAI, NEWCARPETING& WATER HEATER. $65,000(217)-494-2909 PUNTA GORDA SAT.-SUN. 10-4LAKEWOODVILLAGE. 5601 DUNCANRD. 55+ GATEDCOMMUNITYW/POOL, CLUB-HOUSEETC!! MULTIPLEHOMES TOCHOOSEFROM!! 75K-95K! PETFRIENDY(941)-204-7305 Needanew Home? LookintheClassifieds! VENICE Gated Plantation G & C. Open Sat. & Sun. 1am-4pm 473 Sherbrooke Ct. 3/3 Pool Home. $599,000. 941-493-1560 WOODMERE AT JACARANDA VENICE OPEN SUN. 1PM-4PM 3730 CADBURY CIR #521 THISHIGHRISECONDOMIUM WITHELEVATORS, ISLOCATED AROUNDTHEDESIRABLEATRIUM, THEUNITOFFERSAGREATOPENFLOORPLAN,WITHALARGECORNERBALCONY, THATCANBE ACCESSEDBYLIVINGROOM ORBEDROOM, OVERLOOKING ASERENEWOODEDAREA. THEMOMENTYOUENTERYOU WILLSURELYSEETHE"PRIDE OFOWNERSHIP" A TILED FOYER, CUSTOMKITCHEN WITHSOLIDWOODCABINETS,SOFTCLOSEDRAWERS, ANDLARGESIZEMASTERBED-ROOM. THISGATED55+ RETIREMENTCOMMUNITY OFFERSYOUSOCIALMEET ANDGREETS, CLUBMEMBER-SHIPISNOTMANDATORY. FEESINCLUDEALOTCALLMETOFINDOUT!!! Debra Villari 609-458-4627Berkshire Hathaway 1015 R.E.AUCTION 774 STEWART ST. ENGLEWOOD 34223Auction 11/14/17, 1PM at 2071 Ringling Blvd Sarasota. CASH IN HAND. Call for Info 941-861-4110 or 512-705-6444 1010 OPEN HOUSE NORTH PORT 6061 NOTRE DAME TER. OPEN SUN. 11AM-2PM 3/2/2 + DEN. BUILTIN2006, LOTSOFPRIVACY.$185,500. SUE DOWNS 941-268-3014 REMAX ANCHOR NORTH PORT LAKESIDE PLANTATION 1623 SCARLETT AVE. OPEN BY APPOINTMENT 3/2/2 + DEN. COMMUNITYPOOL. $239,900. SUE DOWNS 941-268-3014 REMAX ANCHOR Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! OPEN NOV 8TH & 9TH WED & THURS. 10-2 4375 Albacore Ci, PC, 33948 3BR/2.5BA/2cg Executive Home. heated pool, Lanai, on 1 and 1/2 lot. Very Well maintained in and out!!! $374,900. Carolyn Petrillo 941 763-2330 O'Connor Realty OPEN SUNDAY 12-2PM 1663 Dodge Ct., 34288 NORTH PORT PRIVACY! Culdesac Pool Home w/LG Lanai. 3/2/2 Nice kitchen, Split Bdrms 1763 sf, 16040sqft lot. New AC and Well. $284500. By Owner 305-923-9406 PINEBROOK PRESERVEBEAUTIFUL3 BEDROOM, 2 BATHCONDOWITHA1 CAR GARAGE! GROUNDFLOOR UNIT, BUILTIN2006, ONPRIVATECUL-DE-SAC. TURNKEYWITHMANYUP-GRADESINCLUDINGCROWNMOLDING, GRANITEANDMORE! CALL ME ANDI WILL TELL YOU!!Debra Villari 609-458-4627Berkshire Hathaway PORT CHARLOTTE OPEN SAT. 11-3PM 19359 Abhenry Circle. 4/3.5/3 includes in-law suite w/private entrance. 3250 SF, Sailboat Water, mins to Harbor. Tile Throughout, Covered Boat Lift and Davits. $442,500 B y Owner. 941-276-0580 1010 OPEN HOUSE CALLCAROLNOWTOSELL YOURHOMENEXTŽ *************************** OPEN SAT & SUN 12-3P 6865 COUNTY ROAD 769 (KINGS HWY), ARCADIA, FL 34269 Park like setting 5+ Acres! Beautiful Custom 3/2.5/2+CG Estate Home Amenities: Granite, Custom Cabinets, Fireplace, 18Ž Tile Electronic Gated enterance. Board Fencing. Barn, RV Pad +++ MAXIM Residential & Commercial RealtorsCAROL WADE 941-585-9599 UNDER CONTRACT ENGLEWOOD OPEN SAT. 11-3 262 PARK FOREST BLVD Prestigious Park Forest Waterfront 2br+Den, 2 Bath, New kitchen & many upgrades. 1841 sf living space, FOR SALE BY OWNER. (941)-460-0875 Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 1010 OPEN HOUSE 1167 EVEREST RD VENICE $199,900 OPEN SUN 1PM-4PM JUST REDUCEDSELLERNOWOFFERING HOMEWARRANTIES! WELCOMETOOURKEYWESTISLANDDECORHOME. THIS3BR/2BA HASALLSS APPLS, NICEBREAKFASTBAR, SCR. LANAI, STORAGEFORBOATORRV, ACCESSTO FERRY/OWNPRIVATEISLAND ANDSOMUCHMORE! Debra Villari 609-458-4627Berkshire Hathaway 20501 CORNARO CTVENICE $283,500 OPEN SUN. 1-4PM BEAUTIFUL Venetian Falls End unit Villa on an oversized lot, with extended lanai. Turnkey with few exclusions. Community pool with 16,0000sf Resort sytle club house, fitness center, Activities and more. Debra Villari 609-458-4627Berkshire Hathaway T urnyou r trashinto cash! Advertise youryard sa l e! NEEDCASH ? HaveAGarage Sale 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 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! NEEDCASH?

PAGE 36

Page 2 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 1210 HOMES FOR RENT ADVANTAGE REALTY INC.$1450.3/2/2 Lakeside Plantation.NP $1450...3/2/2 Canal View............NP $1250....3/2/2 Scrnd Lanai.........NP $850..2/2 Gated Comm Condo...DC$750...2/1 All Tile........................PC941-255-0760 800-940-5033 eraportcharlotte.com LET US RENT YOUR HOME Agent Available On Weekends HOMES: PC: 3/2/1 W/LGLANAI$1150 PC: 2/2/2 SUNCOASTLAKEEST. $1400 CONDO: DC: 2/2 2NDFLR, VISTADELARGO$1075 NP: 2/2 1STFLHERITAGEOAKS$1100SEASONAL RENTALS STILL AVAILABLE W E N EED R ENTAL L ISTINGS FULLPROPERTYLISTONLINEwww.almar-rentals.com941-627-1465 800-964-3095LETUSMANAGEYOURPROPERTY Almar Rentals & Management Services E ENGLEWOOD Very clean 2br/ 2ba/2cg split, Laundr rm. No pets lawn care incl, T uxedo $1200/mo 1/L/s 941-416-7715 ENGLEWOOD2/2/1 Pool, pet ok $1200 2/2/1 FL Rm pet ok $1100 2/1 Patio, lawn inc $900WEST COAST/ PROPERTYMgmt 941-473-0718www.rentalsflorida.net ENGLEWOOD 512 Boxwood Ln. 2br/2ba Home, w/ 2car gar. Newly remodeled. Spacious! $1600/mo 262-308-3941 NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT PUNTA GORDA 2/2 F urnished, quiet street, private. rent negotiable. annual or seasonal Call 941-286-6218 1240 CONDOS/VILLAS FOR RENT SARASOTA 2/2 Stickney Point Rd 55+ furnished condo. Annual RentMeFlorida.com $1250 utilities included. 941-474-2882 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! VENICE GULF FRONT BEACH CONDO2/2 TOWERS, Furnd! Gorgeous Views! Heated Pool, Clubhouse. $2,200 mo. Annual (941)-993-3821 V ENICEISLAND 2/1 Condo, 1 Year Lease. $1100./mo in Advance + $700. Security & Electric. 941-223-8105 1090 MOBILE HOMES FOR SALE V ENICE 2/2/2CP, BEST Loc. in Bay Indies. Tropical, Nice, Give away Price to SELL NOW! Make offer! $9,600 941-718-3588 1095 MANUFACTURED HOMES FOR SALE 2692 NE HIGHWAY 70 ARCADIA 55+ Active Community Affordable Manufactured Homes!!! 1 Year FREEGolf Membership With Any Home Purchase! Call to Schedule An Appointment For a Tour! Ted 800-538-2590 www.arcadiavillage.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! HOME FOR THE HOLIDAYS!PURCHASE A NEW HOME & RECEIVE: $1,500 VISA GIFT CARD PLUS $99 FIRST YEAR'S LOT RENT!55+ COMM. W/AMENITIES!701 AQUI ESTA DR PUNTA GORDA, 33950BUTTONWOODVILLAGE.COM941-212-1516 NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $54,795. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 4300 Riverside Dr. Lot #22 2012 Jacobsen Home Has 2 Bedrooms, 2 Baths, Den, Living Room, Dining Room, Eating Island in Kitchen & Laundry Room. Many Additional BuiltIns. $159,900 419-619-0484 PUNTA GORDA 55+ Lakewood Village. 3/2 w/ Dbl.Carport. Clubhouse, Pool, Tennis & MORE! $71,000 309-752-3677 1110 OUT OF AREA HOMES STUNNINGNC MTNVIEWSNEWLOGCABINONNEARLY2AC. FEATURESVAULT.CEILINGS, FIREPLACE, HDWD FLOORS, LG. SCREENED PORCH, BASEMENT, ONLY$194,900 (828) 286-2981 1040 CONDOS/VILLAS FOR SALE PORT CHARLOTTE Lakes Edge Condo, 1st floor end unit! Lake View. 2BR/2BA Hurricane impact glass + bath upgrades. Move in condition/partially furnished. $119,900 Linda Blaine Placida Properties, Inc. 941-276-8766 (cell) sold!!!!!!!!!! PUNTA GORDA2/2 Condo downtown, along River walk next to Tiki Bar. Pictures available by text, covered parking, 55+. $167,000 941-626-5984 PUNTA GORDA Burnt Store Marina Gated Comm, 2/2, 1,050 sqft under Air, New Appliances, Meticulous! Awesome Marina view! $189,500! FSBO OR RENT! 248-939-0519 / 248-255-3383 FANTASTIC BUY To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VACATION RENTAL INVESTMENT PRISTINENEWERGATEDRESORTINCAPEHAZE, MINUTESTOBOCAGRANDE& BEACHES. LIKENEW2B/2BA W/PRIVATEGARAGE. TOTALLYRENOVATEDTOP-TO-BOTTOM. NEWSTAINLESSAPPLIANCES,WATERHEATER& ALLNEWDE-SIGNERTROPICALFURNISHINGS&ACCESSORIES. HEATEDPOOL, SPA,TENNIS, CLUBHOUSE, FITNESSCEN-TER& MORE! PETOK. 6-MONTH LEASEINPLACEFOR2017/18SEASONNETSBUYER$12,000 AT CLOSING. $179,900. CALL941-769-0200 VENICE Pl antat i on G o lf & Country Club, 2/2 with garage, 1st Flr, Gated Comm., Fully Furnd, $3000/mo 941-492-2429 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 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com 2br/2ba 24x36 Furnished Asking $25,000.00 REDUCED 2br/2ba 24x36 Furnished, End lot overlooks Golfcourse Asking $20,000.00 1030 WATERFRONT HOMES NORTH PORT6790 Marius Rd.,(MLS#C7244860) IMMACULATE 1400 SF 3/2 CANAL-FRONT WITH GULF ACCESS. 75' concrete seawall and great fishing or manatee spotting from your freshly painted dock. NEW AC! NEW huge screened enclosure across entire back of house. NO CARPET, NO DEED RESTRICTIONS! CITY WATER & SEWER! Available turn-key furnished! $199,900 Patty Gillespie Remax Anchor 941-875-2755 1035 GOLF COURSE COMMUNITY North Port 5394 White Ibis (Heron Creek), (MLS#C7237291) GORGEOUS 3/2/2 1600+ SF VILLA OVERLOOKING LAKE IN EXQUISITE GATED GOLF COMMUNITY! Tile & laminate throughout (except NEW carpet in 2 guest bedrooms). Kitchen with solid surface countertops, recessed lighting, plenty of work space, under-cabinet lighting and a spacious pantry. MAINTENANCE-FREE, RESORT LIFESTYLE! Unbeatable at just $227,000 Patty Gillespie, Remax Anchor 941-875-2755 GreatDealsin theClassifieds! 1040 CONDOS/VILLAS FOR SALE HURRICANE PROOF CONDO THEREISONLYONEOFTHESE AVAILABLEANYWHEREOUTTHERE. 2,446 SQ. FT. 3 BED/2-1/2 BATH WATERFRONTCONDOONSAFETYHARBORONLEMONBAY, ENGLEWOODW/HUGE40 LANAI,HEATEDPOOL, BOATDOCK, NO BRIDGES, ONLY6 MIN. TOGULFOFMEXICO. SOLIDCONCRETE, NEWER CONSTRUCTIONBUILTPERRECENT HURRICANECODES. ABSOLUTELY NOFLOODTHREATEVENFROMNOAH! UNBELIEVABLEARCHITEC-TURALDESIGNERLAYOUTW/MANY CUSTOMBUILT-INS. BUTWAIT, IT ALSOINCLUDESYOUROWNPRIVATE4 (YES4!) CARGARAGE& A LARGEPRIVATE, SECURESTORAGE UNIT. DECORATORFURNISHINGS NEGOTIABLE. PRICEDTHOUSANDS UNDERMARKETATONLY$479,900. SHOWNBYAPPOINT-MENTONLYTOWELL-QUALIFIED BUYERS. 941-769-0200. 1020 HOUSES FOR SALE Punta Gorda 27340 Tierra Del Fuego Cir., PG (MLS#C7242481) WHAT YOU SEE IS WHAT YOU GET, RIGHT DOWN TO THE FURNITURE, DISHES, LINENS! Beautiful 1600 SF 3/2/2 POOL home on quiet street in popular neighborhood of Deep Creek! Move-in ready! CITY WATER & SEWER! NOT in flood zone! Inside laundry. Vaulted ceilings. Plant shelves. Mere minutes from shopping, dining, golf, entertainment! REDUCED to $219,900! Patty Gillespie, RE/MAX Anchor 941-875-2755 PUNTA GORDA 3/2/2 Lake front home located in Deep Creek 2156 sq ft, screened Lanai, All appliances are 2yrs old. $254,900 941-235-8184 PUNTA GORDA Beautiful updated 4 bdrm, pool home in the City. Large corner lot. Light and bright, lovely kitchen and bathrooms. Over 2000 sq ft of living space and heated pool 32x16. Don't miss this one! $223,900 Pat Walker REMAX Anchor Realty 941-276-4674 PUNTA GORDA ISLES luxury ground floor Villa, in Tarpon Cove. 3 bdrm 2 bath, 2 car gar. with lovely lake view. Spacious, over 2000+ sq ft open floor plan. Well appointed large kitchen. Lovely lanai, lots of storage. Immaculate. Great Price $359,000 PATWALKER941-276-4674 REMAX ANCHOR REALTY PUNTA GORDA STORE YOUR TOYS 3/2/2 1280sf Under Air on 3 LOTS w/ 30X45 Detached Garage Built to Hurricane Standards. $259,000 3511 Ames St. 941-916-0171 PUNTA GORDA STORE YOUR TOYS 3/2/2 1280sf Under Air on 3 LOTS w/ 30X45 Detached Garage Built to Hurricane Standards. $259,000 3511 Ames St. 941-916-0171 1020 HOUSES FOR SALE DEEP CREEK Beautiful new Construction Home on Deep Creek golf course. 3 bdrm, 2 bath, 3 car garage, 2,000 sq.ft. All Custom Upgrades. $319k, 941-626-7682 NORTH PORT 5367 Sabrina Terrace, (MLS#C7245061) MAGNIFICENT CUSTOM 1-OWNER 2348 SF 3/2/2 LOADED WITH CHARM & CHARACTRE AND SURROUNDED BY BEAUTIFUL BOTANICAL GARDENS! Gorgeous wood flooring. Custom granite kitchen counters & backsplash! 15' high ceilings! 20x24 patio with ceramic tile, ht tub/spa. Hurricane shutters! Solar hot water heater! Sprinkler system! Screened garage! FOR THOSE WHO DREAM OF ENCHANTING DELIGHTS .. THIS IS A DREAM COME TRUE! $279,900 Patty Gillespie ReMax Anchor 941-875-2755 NORTH PORT GEM! 4 BDRM, 3 BATH, POOL HOMEWITH1600+ SQFT. OPEN FLOORPLAN, FENCEDYARD. UPGRADESTHROUGHOUT, BEAUTI-FULKITCHEN, TILEFLOORS. GREATLANAIPLUSALL-SEASON ROOM. PERFECT! $224,900. CALLTODAYFORAPPT. PATWALKER941-276-4674 REMAX ANCHOR REALTY PORT CHARLOTTE 21123 Gephart Ave., (MLS# C7244092) CUTE AS A BUTTON! NEAT AS A PIN! MOVE-IN CONDITION (quick possession)! Totally and tastefully updated (over $15K in improvements!) 2 bedroom, 1 bath + bonus/family room. Ceramic tile floors thruout. Updated plumbing, newer windows. Upgraded fans & lighting thruout! Custom blinds. Hurricane shutters! NOT IN FLOOD ZONE! NO DEED RESTRICTIONS! CITY WATER & SEWER! $109,900 Patty Gillespie, REMAX Anchor 941-875-2755 PORT CHARLOTTE For Sale by Owner 2/2/1, NEW Septic Tank, Hot Water Heater. Tile Throughout, 900 SF, Move in Ready. As-Is $130,000 941-613-1204

PAGE 37

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 3 2030 MEDICAL MEDICAL OFFICE Seeking a LPN or RN for Full-Time Employment. Call (941)-475-8291. 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 11/06 LPNwkds 1/2018 CNA11/06 Med. Asst. 11/06 2040 RESTAURANT/ HOTEL SUPERDay Expressis looking for COOKS: Pizza Maker, Fry Experience Necessary. Full Time! Apply Within: 1595 McCall Rd, Gulf Cove DFWP 941-697-7641 BARTENDERS, DISHWASHERS, CUSTODIANS, BREAKFAST COOK & KITCHEN PREP NEEDEDFOR THEENGLEWOODEAGLES. APPLY INPERSONORCALLTOARRANGEINTERVIEW250 OLDENGLEWOODRD. CALL941-474-9802 COO K AM/PM WANTED Experienced Apply in Person Winks Old Town Grill 451 S. Indiana Ave, Englewood. GOLDEN CORRAL is NOW HIRING COOKS & DISHWASHERS Weekends a must & must be at least 16 yrs old. Apply in Person: 1451 Tamiami Trail, P.G. 941-639-1600 PG ELKS LODGE i s now hi r i ng Full & Part Time SERVERS Apply in Person Mon-Sat 9-5. 25538 Shore Dr. PG 33950 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES A UT O M O TIVE REPAIR TE C HNICIAN for Small High Volumn Shop in Punta Gorda. Great Pay! Great Hours! Must Have Clean DL. (941)-639-4722 Class i f i ed=Sales MARINA S ERVI C E C ENTER looking forExpd Technicians FT/PT,to fill several positions. Outboard Repair, Diesel Engine and Running Gear Repair and Yard Workers. Call 941698-1750 to set appointment. PAINTERS EXPERIENCED ONLY! Must have valid DL & trans. Drug free work place. Call 863-990-1799 or email: cspainting27@aol.com POOL TECH & RETAIL SALES for local Pool Company, Experience helpful. Send Resume to: sparklebritejobs@gmail.com 2020 CLERICAL/OFFICE Co-op Advertising CoordinatorP/T position, 15-20 hrs/wk Essential Duties and Responsibilities: Oversee co-op advertising program for company Track and report co-op performance Promote co-op marketing initiatives to customers and sales reps to drive sales growth Assist advertisers in determining co-op eligibility Accompany sales reps on field calls as needed to promote co-op program Submit ads to manufacturers for co-op pre-approval and work with sales reps and/or advertisers to overcome any obstacles Submit co-op reimbursement claim requests with manufacturers on behalf of advertisers with required documentation (manufacturer specific forms, tearsheets, copies of statements, etc) Qualifications: Proficient in Microsoft Office (Excel, Word, Outlook). Must be detail-oriented and organized. We are looking for an energetic, team player with great attention to detail. Experience in co-op advertising is a plus, but not necessary. We are willing to train an enthusiastic and motivated learner. Please submit your resume for the Co-op Advertising Coordinator position to Kim Phillips at kphillips@venicegondolier.com PTDENTAL HYGIENIST needed for family practice in Port Charlotte. Hygienist needed 2 days week with possibility of 4 days. In search of someone who is positive and patient care oriented. Local anesthesia certification and 1 year experience preferred. Please Fax Resume to 941-627-2629 2030 MEDICAL CLERICAL ASSOCIATE Excellent opportunity! Attention to detail a must, billing background with strong computer skills. Up to $16 per hr depending on experience. Contact HR Dept 800-295-2542 ADVERTISE In TheClassifieds! NOW HIRING WITHSIGN ON BONUS OFFERED RNs $5000, LPNs $3500 CNAs $2500APPLY IN PERSON ENGLEWOOD HEALTHCARE 1111 DRURY LANE ENGLEWOOD, FL 34224 941-474-9371 OR ONLINE AThttp://consulatehealthcare.com RN`S, LPN`S, CNA`SFALLINTOANEW JOB.... NEW WAGE SCALE! SIGNONBONUSES! ON-THE-SPOTINTERVIEWSOR ORAPPLYONLINEAT: JOBS.HCR-MANORCARE.COM1450 E VENICEAVE. VENICE941-486-8088 2010 PROFESSIONAL BARBER NEEDED Part Time or Full Time for Mr. Marvin`s Barber Shop. 941-624-3788 EVENING EVENTS ASSISTANT Set up and take down of events in Community in Port Charlotte. Also, some cleaning; must be able to lift 75lbs. P/T flexible hours 4pm-10pm. Please respond via email to riverwoodassistant@ comcast.net. MANAGERS/STYLISTS NEEDED IMMEDIATELY [2 Locations] Great Clips is the #1 hair care brand in the country and we are looking for stylists for 2 BUSY LOCATIONS in North Port and Pt. Charlotte. NO CLIENTELE NEEDED! Hourly pay, productivity, product bonus and more! Stay busy year round and have plenty of hours. F/T and P/T positions available. Set up an interview and see if Great Clips is a fit for you. For questions or to set up an interview, please call Mike @ 239.218.6153 between 9am and 9pm daily. Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS PRESCHOOL COORDINATOR First Baptist Port Charlotte seeking mature Christian to serve as PT, 20 hr/wk Preschool Coordinator, overseeing our Ministry to kids, K5 & under. Experience in teaching & working with preschoolers is highly desired. Any questions or to send digital copy of resume, email ron@fbcportcharlotte.com 2011JOB FAIRS SARASOTA COUNTY GOVERNMENT JOB FAIR!Wednesday Nov. 15th 10am-1pm at Jacaranda Library 4143 Woodmere Park Blvd. Findthe perfect companion inthe Classifieds! 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOOD 2 BAYS ON SAN CASA Commercial, 19.6x29.6 each unit $575/mo ea or Can make one lg. unit for $1150/mo Call 941-628-4574 1640 WAREHOUSE & STORAGE VENICE (Seaboard Industrial Park) 1500 SF Warehouse For Rent. Office, Bathroom 10 Overhead Door & Office Entry Door. Visible From New Section of 41. Available November. Call Jim 941-223-6870 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 F i n d i t i n t h e C l a s s i f i e d s 2010 PROFESSIONAL COMPUTER INFORMATION SYSTEMS PROGRAMMER ANALYST This position will provide support in developing, documentation, testing, performance tuning and supporting computer applications and processes used by Administrative Office of the Courts' Users. This position is responsible for meeting with users, analyzing and resolving program problems, debugging and testing existing and new applications. For additional details and to apply please go to http://www.ca.cjis20.org and click the Employment Link. Finance Clerk II A/R & BankingOpen Until Filled Roger D. Eaton, Clerk & Comptroller for Charlotte County has a Full-Time position in his Comptroller Division. Min Pay $13.89/hr. This Clerk position is responsible for the recording, processing, auditing and reconciliation of the Countys accounts receivable and banking transactions under the supervision of a Division Senior Financial Accountant. Candidate must be able to multitask, work independently and communicate effectively on a daily basis. For more detailed info and to download our employment application go to: www.CharlotteClerk.com Apply to: Clerk of the Circuit Court 350 East Marion Ave. Punta Gorda, FL 33950 or fax to 941-637-2226.EOE/M/F/D/Vet Pref. 1500 LOTS & ACREAGE LAKE SUZY AREA BEAUTIFUL LOT with View of Peace River! Cleared with well. Nice area $29k 941-743-9733 PORT CHARLOTTELOT 1251 Rosewell Dr. Excellent Location, convenient to all shopping and restaurants. Cleared and Surveyed! 80X125 $5,500. BY OWNER! Call 941-408-9384 C a s h i n w i t h C l a s s 1515 WATERFRONT LOTS LEMON BAY LOT EXTRA-LARGETRACTONSAFETYHARBORABUTTINGLEMONBAY. DEEPWATER, BAYVIEWS, NEWSEAWALL, 2 MIN. TOICW, 6 MIN. TOGULF. APPROVEDFORUPTO5WATERFRONTRESIDENCES.MAJOR PRICEREDUCTION. THEPERFECT WATERFRONTTOBUILDYOUR HURRICANEPROOFRESIDENCE. ALLDETAILSAT:WWW.LEMONBAY.INFO. BROKERSWELCOME. 941-769-0200 N. VENICE 2nd Lot from Dona Bay/with Bay views, 1 Minute to Venice Island & Shops, W of 41. No HOA, 101 X 126, Brand New 6 enclosed PCV Fence. $119,900 941-475-1379 1610 BUSINESS RENTALS ENGLEWOOD Office Space for Rent: 121 N. McCall Rd. 725 SF. 2 Offices, 1 Bath, with additional Confrence Room available 941-650-5084 1620 COMMERCIAL/ INDUSTRIAL PROPERTY ENGLEWOOD 180 Artists Ave. Commercial Intensified Zoned 1000sf Bay with Office and Bathroom. For Immediate Lease 941-650-5084 T urnyou r trashinto cash! Advertise youryard sa l e! 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, SunnybrookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTE $200 P er Week. All Utilities Incl. No Pets, No Smoke 941-626-9251 CLASSIFIED ADSSELL PORT CHARLOTTE inLarge New Upscale Home, Furn., Pool, Hot Tub, $595/mo Cable &Internet 941-457-1717 P O RT C HARL O TTE Private Bath, Kitchen Privileges. Incl. Utilities Cable, WIFI, NP, Outside Smoking. Working, Clean 55+ w/ Transportation. $650. mo + Sec. Dep. 941-875-9814 or 941-258-2912 V ENI C E S mall Furnd Bdrm. Private Entr. Working Female Pre ferred Share Bath, Util. Incl. $450-$500/mo 941-483-6006 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD Furnd 3/2 with garage and 2 lanais. Nautically Decorated. $1500/mo for 6 months. (216)219-7037 ENGLEWOOD/ROTONDA Great Selection of Vacation Rentals AvailableWEST COAST/ PROPERTYMgmt 941-473-0718www.rentalsflorida.net PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. HEATEDPOOL. CAPEHAZE AREAJUSTMINUTESTOBOCAGRANDE. SOCLOSETOMANY BEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RESERVING FOR2017/18 AND2018/19 SEASONS. CALL941-769-0200 WE S TILL HAVE S EA SO NAL RENTALS in Charlotte Cty Paradise Properites & Rentals Inc. 941-625-7368 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!

PAGE 38

Page 4 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 3090 LOST & FOUND LOST BIRD : C oc k at i e l G rey W/ white face, white tips on bottom of wings and deformed left foot near S. Venice Blvd & US 41. PLEASE CALL 941-493-8228 L OS T C AT: 1 0 yr old Female, All white with black spots, short haired, Chipped, and tattoo. Lost S. of train Depot in Venice near bike path. Answers to Maggie Please call 941-451-3548 Veteran owner really misses Ma gg ie. Please help find her! LOST CAT: Answers to Angel, Gray & Yellow, white feet, 2 years old, Lost in Englewood on W. Wentworth Street, we really miss her. Please call if you see her. 941-484-3228 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 STUDY 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 Gtt theClassifieds! 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 941-276-0124 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. 5002 BUSINESS SERVICES OBAMACARE IS NOT DEAD NEED HEALTH INSURANCE? ENROLL: HEALTH PLANNING COUNCIL OF SW FL, 866-5472793; CONNECTOR.GETCOVEREDAMERICA.ORG 3015 HAPPY ADS Place your Happy Ad for only $16.25 3 lines 7 day. Add a photo for only $13.00! Please call (866)-463-1638 3020 PERSONALS FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for possible relationship. 941-201-9853 THE GIRL NEXT DOOR 941-483-0701 North Port 3065 BIBLE STUDY & CHURCHES ADDI C TED T O PORNOGRAPHY. FREECONFIDENTIALHELP. 941-380-8353 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 C ARD PLAYIN G & D O MIN OS Free to Play at: First Presbyterian Church, 2230 Hariet St. Port Charlotte Starting at 1pm Every Wed. Call ( 941 ) -979-8239 for Info. Charlotte County House of Prayer Merging Worship, Word, and Prayer Friday Night Watch 8pm 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 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 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 Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 ASKUS HOWyoucanplaceaPICTUREofyour i te m forsale i nyour class i f i edad 2120 SEEKING EMPLOYMENT HANDYMAN Plumbing, Electric & Carpentry, Small Jobs. 30 Years Experience. Call Bob or Ernie at (941)220-9418 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. FS BESTFRIEND INTHE CLASSIFIEDS! Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS 2100 GENERAL GRANITE INSTALL HELPER: Full-time,paid wkly. Pt. Ch Will train. (941) 763-5677 LAWN MANITENANCE HELP NEEDED $12-$14/hr to start based on experience. Must have clean FL drivers lic. Hire on BONUS for the right person. Call 941-585-9678 MAILROOM HELP PART TIME NO EXPERIENCE NEEDEDVENICEGONDOLIERISLOOKING FORPARTTIMEPEOPLETOWORK BOTHDAYANDNIGHTSHIFTS. MUSTBEAVAILABLETOWORK FLEXIBLEHOURSNOEXPERIENCENEEDED, WEWILLTRAINPLEASEAPPLYATVENICEGONDOLIER200 EVENICEAVEORCALLSUECHISESIAT941-2071662 MAILROOMTHE CHARLOTTE SUN NEWSPAPERPart-time positions available. No Experience necessary. Be able to lift at least 20 lbs., willing to work flexible hours, able to work days or evenings.To fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, No Phone Calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required MARINE SERVICES, Some Experience Preferred but Not Required. Will Train the Right Person. Call 941-698-1144 NOW HIRING 1ST, 2ND & 3RD SHIFT ASSEMBLERS, EXPERIENCED PAINTERS, & GENERAL LABORERS (941)-629-2611 SALVATION ARMY BELL-RINGERS Apply in Person: 2120 Loveland Blvd. Port Charlotte. Must be 18 or older and have reliable transportation. TREE CLIMBERS EXPERIENCED MUSTHAVEOWNCLIMBING GEAR! GOODPAYSTARTIMMED!!941-423-0020 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. PART-TIME ASSOCIATE TOASSISTSTOREMANAGER ANDVOLUNTEERSINDAYTO DAYMANAGEMENTAND MAINTENANCEOFTHESTORE. SALARY: $10 /HRE.O.E APPLYIN PERSONAT: 4265 TAMIAMITRAILSUITEN. PC M-F 10A-4P. BRING RESUME. OREMAILRESUMETO FABFINDSRESALESHOP@GMAIL.COM 2100 GENERAL CONCRETE CURBING TROWEL PERSON Experienced Only. Starting $12.00 Per Hr. ALSO LANDSCAPE LABORER Starting $11.00 Per Hr. (941)-456-1008 Call Between 7am-3pm Only CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has part-time openings with weekends & Holidays required. We are seeking reliable, flexible, pleasant people with good phone skills, personality and the ability to handle customer relations. Computer experience mandatory, must be able to work in a fast-paced work environment. We are a drug & nicotine free workplace Pre-employment drug/nicotine testing required Email resume to tdoran@sun-herald.com Or Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office 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 DAYS INN is hiring for HOUSEKEEPING. Must be Experienced. Apply in Person to: 1941TamiamiTrl. Port Charlotte E & J LANDSCAPE & MAINTENANCE NOW HIRINGLANDSCAPERS any experience level.Englewood Area. 941-468-2493 FULL-TIME PRESS STACKERVenice Gondolier is looking for a reliable person to work day shift 5 days a week to stack bundles coming off of press. Must be able to lift 25 lbs. … Move skids with pallet jack … Have some computer skills … Be able to work 8 hour shifts on their feet … No experience necessary Will train … Will train to driver forklift PLEASE APPLY AT VENICE GONDOLIER 200 E VENICE AVE OR CALL SUE CHISESI AT 941-207-1662 IMMEDIATE OPENINGS!We have several immediate openings for Representatives to promote the Sun Newspapers in Retail Stores, high traffic shopping areas, special events, etc. No cold calling. We use a low-key approach with friendly interaction with the public. This is an enjoyable year round position with potential to earn above average income. Positive, work environment. Flexible work schedule. Fulltime/Part-time. Positive work environment. Outgoing, friendly and professional appearance, dependable with reliable transportation and cell phone. Those selected will be given training and taught how to make great money right away. For interview appointment call: 941-268-5731 2050 SKILLED TRADES TREE CLIMBERS EXPERIENCED MUSTHAVEOWNCLIMBING GEAR! GOODPAYSTARTIMMED!!941-423-0020 2070 SALES CALL TRACKING Immediate Openings Earn $$$ Self Motivated Good Communication Skills Weekday Evenings Must be able to make 20 to 30 calls an Hour No Telemarketing No Selling We need help contacting our subscribers Hourly Pay If you think your fit for this position call 941-205-2340 CAREERNIGHTEVERYTUESDAY. CALLFORDETAILS. 941-426-0621 S ALE S A SSOC IATE S NEEDED Apply in Person REFLECTINS IN GOLD 1975 S Tamiami Trail, VENICE SMART SHOPPER is currently looking for a Energetic Outside Sales Executive for the Venice Community Shopper Send Resume to:jodit@smartshopg.com 2100 GENERAL CAREGIVERSm Assisted Living, Venice Fri Sat Sun 22.5/hrs per week 941-258-6080 /941-799-1271 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 NEEDAJOB ? CHECKTHE CLASSIFIEDS

PAGE 39

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 5 5110 LAWN/GARDEN & TREE Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 ROBS ON THEMOVE i nc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 SKIPS MOVING Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSU.FORMERFIREFIGHTER GULF COAST PAINTING & PRESSURE WASHING LLC Interior, Exterior. Professional & Reliable. FREE Estimates 708-822-1978 Lic & Insured LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better!LARRY BATES PAINTING Free Estimates Locally Owned & OperatedNominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5100 HOME & COMMERCIAL IMPROVEMENT HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 TILE ROOF CLEANING PRO TECH SYSTEM SAFEST 10 YR. FUNGUS FREE!! 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties 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. FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins N O W A C C E P T I N G N E W L A W N A C C O U N T S !9 4 1 4 6 8 4 3 7 2ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 S ANDEFUR S -H O ME & TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 SPM TREE TRIMMIMG & LANDSCAPING Specializing inTREE REMOVAL. Call Today for your FREE Estimate. ****************** QUICK RESPONSE! ****************** *(941)-412-5273 Lic/Insured 5100 HOME & COMMERCIAL IMPROVEMENT BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Residential & Commercial Basic Exterior Cleaning Starting @ $85.00 20+ YEARS EXPERIENCE 941-460-4936 Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GUTTERS 6Ž S eam l ess. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HAMMER FIREPROOFING & INSULATION, Inc. for all your insulation needs. 941-268-5615 or Office 941-423-7478 J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 CLASSIFIED WORKS! MONSTER AIR & HEAT LLCAIRCONDITIONING HEATING SERVICINGALLMAKES& MODELSRESIDENTIAL, LIGHTCOMMERCIAL941-539-2771LIC# CAC1817769/INS. 5060 CLEANING SERVICES CLEANING & CHORES SOLUTIONSNeed Errands, or Your Home or Office Cleaned? Handyman Services available! 941-276-1043 Lic & Ins. 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchw ork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRMELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-364 6 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-787-2904 5083 FLOORING Bill Noland Ceramic Tile, IncAll Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $2.99/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your carpentry needs! James M. Okell 941-270-1693 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 S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445www.SlidingDoorsandmore.com Low overhead = Low prices! 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks PadsFree Estimates941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! $10% Senior Discount! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 GERO SERVICES LLC AFFORDABLE FREEESTIMATES HONEST RELIABLE REFERENCES941-716-3642 SUSANAGR15@ICLOUD.COM Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5005 ALTERATIONS Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES BRI GO N CO N S TRU C TI O N Inc. Soffit, Fascia, Vinyl Siding, Custom Aluminum Breakwork 941-204-5900 lic #CBC059704 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR DRYER VENT CLEANING THE VENT DOCTOR Book Your Dryer Vent Cleaning and Save! 10% Off With This Ad! 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887

PAGE 40

Page 6 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 6008 ROTONDA AREA GARAGE SALES S AT. 8 -1 2 115 6 Boundary Blvd. Dining room set, Golf clubs, Kids toys & clothes, Custom window treatments, Comforters, Kids peddal Go-Cart, etc 6011 S. VENICE AREA GARAGE SALES SAT ONLY 9 3 3219 Meadow Run Dr. Home decor, household & more Something for everyone 6020 AUCTIONS ENTRYBEN C H White, coat hooks, storage bench. $20, OBO 941-740-0321 November 11th @ 10 AM 5800 Sabal Palm Lane P.G. 42Ž CRAFTSMANRIDINGMOWER, LRG COLLECTIONOFHUMMELS, ANTIQUEGLASSWARE& CHINA, GEN-ERATOR, PWR& HANDTOOLS, LRG ASSORTMENTOFCOSTUMEJEWELRY, LG SELNATIVITY& CHRISTMASITEMS. Auctionzip.com #25770 for pics. 10% BP. Cash, Ck, CC Jack Robillard Auctioneer 941-575-9758 AU3437 AB2632 6025 ARTS AND CRAFTS 43Ž ROUND ASTROLOGICAL W ALL Art in-outdoor Sun&12s $300, OBO 941-681-2433 JI GS AW PUZZLE S 1 000 piece Hometown,Wysocki $3 941662-9191 O IL PAINTIN G 4 2 x54 beauti f ul art w/fabulous gold frame„ MINT! $275 941-639-1517 6026 SEWING P O RTABLE S EWIN G machine EC, extras great gift $55, OBO 941-763-7429 SEWING MACHINE A ssorte d Brands. Exc. Condition!! $50. & Up. 941-493-7166 (Venice) 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 SEWING MACHINE b rot h er free arm ex. cond. $30, OBO 941-235-7391 SEWING MACHINE K enmore free arm and case like new $40, OBO 941-235-7391 SEWING MACHINE PFAFF Tipomatic 6122 w/sewing accesorries $75 941-347-7136 6027 DOLLS DOLLS WITH papers D o ll s h ave bc excellent condition $75, OBO 941-380-3392 6030 HOUSEHOLD GOODS A RTIF BAMB OO 8 .5T ceramic 18Ž terra pot pd $270 full+base plants EXC $70 941-697-0501 BAR S T OO L S (2) O ak 30 Ž swivel, top quality-great price! $45 941-639-1517 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BRITA PITCHER 10 CUP White, 6 new (boxed) filters All / $28 941-276-1881 CARVING SET 3 pc S o li ngen SS German bone handle stag knife print NIB $80 941-830-0524 C A SS ER O LE Pamper C HEF 3.5qt stoneware baker #1423 9x13x2.5Ž $20 941-697-0501 CHANDELIER 18Ž5 li g h ts Smoke & bevel glass. $30 941-889-7592 CHANDELIER PROGRESSIVE 5 lite #P401042 Seabrook like new paid $249 $65, OBO 941697-8112 CHANDELIERS Hi g h en d Tuscan style, 3 avail, like new $25 401-639-9687 CO MF O RTERKIN G O versized Machine Washable New in Pkg Navy $29 941-276-1881 COOKWARE set 10 P c $138 new, copper color, nonstick., exc cond. $35 941-235-2203 6005 PUNTA GORDA AREA GARAGE SALES S AT. O NLY 8 -1 2 1470 Aqui Esta Dr, PGIHUGE HUGE SALE SAT ., 8 12 14270 B urnt Store Rd. GREEN BARN SALE! Lots of Furniture & Home Decor. SATURDAY, NOVEMBER 11th 8:00 am-3:00 pm 3700 Tripoli Blvd Punta Gorda FL Turn at Walgreens and left on Tripoli Blvd. -ESTATE SALEFurniture, variety of household items, tools and linens! THUR S -Fri. 9 am2 pm & SAT8am-12pm 3119 Bayberry Ave P.G. MOVING. ALL MUST GO. 6006 NORTH PORT AREA GARAGE SALES MOVING SALE 6680 Lino Rd in Duck Key North Port 34287Fri 11/11 & Sat, 11/12 8AM-4PMDont miss this one-ofa-kindBARGAINevent! -Do your Christmas shopping Decorate for the holidays Furnish your home or office ALL AT BARGAIN PRICES Items include: Computers, Printers, Copiers, Business & Office Supplies, Power cords, Furniture, Desks, Exercise equipment, Holiday decorations, Toys, Electronics, Sporting goods, Fishing gear, Tools, Scrapbooking supplies, Clothes, Elem. Teachers Helper magazines Its going to be HUGE!! SAT 8 : 30 2PM 1611 Okolona St. Wicker Set 4pcs Generator, Misc. Cash ONLY, No EARLY SALES! S AT. 8 AM2 PM 4 266 Montague Lane. CLEARING OUT SALE!!LOTS of Clothes, Slacks, Brick-n-Brack! SAT 9AM 2PM 2652 Peake St. Washer, Dryer, Lawn Mower, End Tables, Household Items & MORE!! THUR S & FRI 1 0 2 5499 Shagbark Ct Villas of Sable Trace II Gate Code *0207 turn left. LAST MOVING SALE HOUSE SOLD ALL FURNITURE AND HOUSEHOLD ITEMS MUST GO! LAST CHANCE!! 6007 ENGLEWOOD AREA GARAGE SALES FRI & S AT 1 0 -4pm 10091 Bay Ave DOWNSIZING Furniture, household, and much more. FRI SAT 8 2 242 N B roa d way. (off 776/Dearborn). HUGE 3-FAMILY SALE Designer Purses, Costume Jewelry, Patio Furn., Queen Set, Wms Clothes & Shoes, Kitchenware, Collectibles, Antique Lamps & MUCH MORE!! FRI-SAT. 9-3UNITEDMETHODISTCHURCH(THECHURCHW/ THEBLUEROOF) 1100 MCCALLRD. THEFALLBARNSALECRAFYLADIESCHRISTMASBAZAAR FRIS UN. 9 -4 26 4 N. O xford Dr. Upscale Sale, Collectibles, Antiques, Sm Tools, Cosmetic bags, Books, Purses. SAT. 8AM-2PM ATST. DAVID`SCHURCH, 401 SOUTHBROADWAY. INSIDE & OUTSIDE SALE!! TOOLS, HOUSEWARES, HOLIDAY, TOYS, LAWN, SPORTINGGOODSBAKESALE, FOOD& MORE!! THURS.-SAT. 9AM-? 231 East Dearborn St. 100s of New Polorized Sun Glasses $5/ea; Tools, Furniture, Electronics, & MUCH MORE!! 6004 PORT CHARLOTTE GARAGE SALES S AT. 1 0 AM-5PM 23 4 39 Freeport Ave. ESTATE SALE LEFTOVERS!! Love Seat, End & Coffee Tables, Lamps & MORE! S AT. 8 3 3 4 89 R O ME S T. MULTIFAMILY SALE Furniture, clothing, much more. SAT .SUN (NOV 11 12) 7am-5pm 4344 Commer cial St. Port Charlotte. Furniture, Household Items, Tools, Cherry Dining Room Set (Table, 6 Chairs, Hutch, Sidetable). 2004 Nissan Altima SATURDAY 9AM-1:30PM 4250 WILLOW BEND DR. OFF SR 776RIVERWOOD HOLIDAY ARTS & CRAFT SALE S ATURDAY O NLY. 8AM-?? 22265 Blanchard Ave. MOVING SALE! Furniture, book shelves, books, DVDs, weight bench, ping pong table, lots of misc items, etc. THUR S S UN. 1 0 AM2 PM 1041 Alton Road. MOVING SALE!! Newer Furniture and Miscellenous Items. THUR S 9 3 & FRI. 9 2 361 Wherley Ave SE, MOVING, Hshold, Tools, Outdoor items, Christmas NO EARLY BIRDS!! THURS.SAT.8:00-2:00 145 Dartmouth Drive Port Charlotte ESTATE SALE! Dining Room Furniture, Bar Stools, Swivel Rocker Recliners, Telescope, Futon, Tools, Fishing Equipment, Glassware, Trex Adirondack Chairs, Holiday Items, Games, & MUCH, MUCH MORE!! Come Look & Wander! Credit Cards Welcome. THUR S .S AT. 9 AM-4PM 13344 Windcrest Drive. MOVING/GARAGE SALE!! Fur niture, Household Goods, An tiques, Exercise Equipment, Framed Artwork & MORE!! THURS.-SAT., 9:30AM 4PM St. Vincent De Paul Resale Shop, Toledo Blade Blvd. & 776. 50% OFF STOREWIDE! Ladies`s Shoes $2.00, Paperback 3/$1.00 Special Outdoor Tables, Clothing $1.00 6005 PUNTA GORDA AREA GARAGE SALES FRI S AT 8 ? 2 4 2 4 6 Harborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. FRI SAT 8 2 30168 El m Rd. Dining Table, Xmas, Party Lite, Kitchenware, Electronics, A Lot of Books & VHS! FRI. 8 3 27192 Punta Cabello Ct Tools, household, kitchen, golf and lots of misc. No early sales S AT & S UN 8 3 331 POMPANO TERR. ESTATE SALE FURNITURE, COLLECTIBLES & LOTS OF MISC!! SAT 9 4 130 C asa L ane. Tool; Boat, Dive, house, motorcycle stuff,(941)-769-7766 S AT. 8 -1 2 714 Deborah Dr. (Park in field) PGI MOVING Home decor, Household, Upscale clothing, jewlery, Craft supplies and more. SAT 8 1715 B a l Harbor Blvd. Lamps, Area rugs, exercise bike, holiday decor, chairs, WII, & MUCH misc from storage space. SAT 8 1PM 3630 San Sebastian Ct. Burnt Store Isles. 2 Family Sale, Misc. Items S AT. 8 3 1 009 Taylor Rd. Join us at our 2nd Outdoor Flea Market at PG Train Depot. Tons of New Vendors, Food, Live Music and Free Giveaways. SAT. 8AM-NOON PG CHAMBER CITY WIDE GARAGE SALE 809 E. MARION AVE COVERED PARKING LOT OF BAYFRONT HOSPITAL 6003 DEEP CREEK GARAGE SALES FRIS UN. 8 2 26026 Templar Ln. Multi-Family, Household, TV, Wii, Xbox & games, Meat Slicer, W/C ramp, China, Crystal, Cookware & More! FRI. 8 AM2 PM & S AT 8AM-12PM 25359 Vantage Ln., UNIQUE GARAGE SALE!! Antiques, Collectibles, Fishing Lures, Cabinet Doors, Sports Memorabilia & MORE!! FRI .SAT 8AM 2PM 2113 Nuremberg Blvd. 5 FAMILY SALE Wedgewood & Lenox, Antiques, Lg. selection of kitchen and glass ware, household items, jewlery & MUCH MUCH MORE!!! S AT. 8 -1 2 14 6 C uiaba Dr. Handmade Swarovski Crystal Jewelry, Sale Prices! Name Brand Sneakers, Leather Purses, Hostess Gifts, Card Stamps, New Womens Golf Shoes, Golf Clubs and Misc. All ma j or credit cards accepted! THURS-SAT. 9am-3pm 27542 Tierra Del Fuego Cir. 2 FAMILY SALE;Small Appliances, Household Good, Tools, Golf Clubs. THURS .SAT 9 5 366 Vi torio St. 5 Pc. Wicker Dinette Set, Rolltop Desk, Patio Table w / 2 Chairs, Sofa Table, Nice Decor, Beam Bottles & MUCH MORE!! 6004 PORT CHARLOTTE GARAGE SALES FRI & S AT. 9 a.m2 p.m 4040 Gardner Dr. HUGE SALE Collectibles Dolls Tools T urnyou r trashinto cash! Advertise youryard sa l e! FRI &SAT. Nov. 10-11. 8:30 2:30 22515 New York Ave. P.C. Fl. Huge Sale, Many Items New Bargains FRI 8 1 4303 Alb acore Cir. Holiday Decorations, Household items, Childrens Items, Sports and Tools. FRI.S AT. 8 -1 2 5 66 Denora St. Dishes, Patio Table, Jeans, Xmas Decorations, 2 End Tables, Household & MORE!! FRI.S AT. 8 AM-4PM 1053 Orton St. HUGE 3 Family Sale. Trike, Slot Machine, Christmas Houses & Much More! FRI .SUN 9AM 4PM 400 Rose Apple Cir. MULTI FAM ILY SALE! Come Look & Wander, You Never Know What You`ll Find FRIDAY &S aturday. 9 -5 320 Torrington St RUMMAGE SALE 10Ž Table saw, Router kit, Sanding belt w / disk grinder combo, 18Ž Bike, 9 & 7 Christmas Trees, Luggage, New Handicap commode, Raised toilet seat, wall art, home decor, Wedding and Shower accessories, ladies clothing (Chicos), and MUCH MORE. No early sales! FRIDAY &S ATURDAY. 9:00AM-4:00PM. 21036 Quesada Ave.. RAIN OR SHINE, Selling Everything!! FRIDAY 8AM 2PM 17124 Seashore Ave. Pictures, Home Decor, DVDs, Books, Yard Ornaments, Patio Set, & MORE! Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 5185 ROOFING STEVE`S ROOFING & REPAIRSVoted Best of the Best 2011, 2012, 2013, 2014, 2015, & 2016!! Free Est. 941-625-1894 Lic. CCC1326838/Ins. 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 5160 PLUMBING A & M PLUMBING & CONSTRUCTION EMERGENCY24 HOURSEWER ANDDRAINCLEANING. 20% OFFSERVICECALL30% OFFSEWERSERVICE(941)-275-5353 LIC. NOPC196000105 INS. LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, WORKSINEXPENSIVELY. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MICHAGANDER PRESSURE CLEANING, Pressure/Soft Wash, Home Driveways, Walkways, Pool Cage, Decking, Gutter Cleaning, Window Cleaning. FREE ESTIMATES Lic & Insured. 989-916-4553 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured PRO SOURCE POWER WASHINGHOT & COLD SERVICES 21012 EXMORE AVE, PC Cell 941-979-6676 or office 941-979-9204 Lic & INSURED 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S *4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725

PAGE 41

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 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 7

PAGE 42

Page 8 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 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 NON SEQUITUR By WileyDEAR DR. ROACH: I have an enlarged prostate but no diagnosed prostate cancer, having had a prostate MRI. My most recent exam showed an enlarged prostate. My PSA is still below 4, and I have been taking two tamsulosin pills daily, but from time to time I get up more than several times during the night. My doctor is recommending adding “nasteride to my regimen to help shrink my prostate and reduce getting up in the night. That is a big plus. He said I might grow more hair, but nothing else negative or positive. In spite of some negatives I have read, I am inclined to go ahead and give it a try. What do you think? „ Anon. ANSWER: Finasteride blocks a form of testosterone that is responsible for both prostate enlargement and hair loss. It is commonly used in combination with medicines like tamsulosin (Flomax), as the two medicines work very differently and thus have additive bene“cial effects. There are two concerns about “nasteride. The “rst is that some studies showed an increase in aggressive prostate cancers in men taking “nasteride. Subsequent analyses have suggested that this is due to a methodologic weakness in the study, and I think the risk of prostate cancer is lower in men taking “nasteride, compared with those not taking it. The second is that you should expect your PSA to go down by 50 percent when on “nasteride. If it doesnt, thats evidence that your PSA may have actually gone up at the same time, and it should be evaluated by your doctor. DEAR DR. ROACH: I am a healthy 80-year-old female. I had surgery to remove my uterus, ovaries, fallopian tubes and cervix when I was 65. No cancer was found anywhere. I have continued to go for a yearly Pap smear, but it seems pointless to continue to do this. What is your opinion? „ C.E. ANSWER: I agree with the guidelines from the U.S. Preventive Services Task Force that screening for cervical cancer in women who have had normal regular screening (which I assume is the case with you) is no longer appropriate after age 65, except in women with a history of cervical cancer. I know that some of my colleagues continue to recommend performing the test even in older women, and I am sure they are doing so out of a desire to help. However, the likelihood of developing cervical cancer after age 65 is very small, and there is the potential for harm if a false-positive test leads to an unnecessary procedure. Because the potential for harm appears to be greater than the potential for bene“t, I recommend against Pap smears in women over 65 who have always had normal Pap smears. I know that some physicians use a Pap smear to get women to comply with their annual exam. I think a periodic visit with a provider on an annual basis is a good idea: It allows for other appropriate screening, including for blood pressure and depression, both common problems among the elderly. A gynecological exam is appropriate for women; however, the Pap smear itself is unlikely to lead to signi“cant bene“t in this age group. The topics of uterine “broids and hysterectomy are covered in the booklet on womens health. To obtain a copy, write: Dr. Roach Book No. 1106 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipients printed name and address. Please allow four weeks for delivery. Dr. Roach regrets that he is unable to answer individual letters, but will incorporate them in the column whenever possible. Readers may email questions to ToYourGoodHealth@ med.cornell.edu or request an order form of available health newsletters at 628 Virginia Dr., Orlando, FL 32803. Health newsletters may be ordered from www. rbmamall.com.Pros and cons of finasteride treatment for enlarged prostateDr. Roach BUSINESS & SERVICE DIRECTORY adno=8606626

PAGE 43

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 9 BORN LOSER By Art and Chip Sansom BLONDIE By Dean Young and John Marshall BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau FOR BETTER OR FOR WORSE By Lynn Johnston Dear Heloise: Between the food, fun, family, friends and football, lets take a moment to really be thankful for everything we have. Isnt that what Thanksgiving is all about? Im a teacher, and one fun Thanksgiving holiday tradition my class participates in is the Thanksgiving Tree. What is it? A large branch, propped up in a coffee can and weighted with rocks and sand. My kiddos make sparkly pine cones, paper turkeys made from a traced hand, small plastic pumpkins, colored ribbons, popcorn strands and notes weve written to show our thanks. A great Thanksgiving experience! „ A Teacher in TexasDishwasher helperDear Heloise: In addition to using a dishwashersoap tablet, I use 1‡2 cup of white vinegar each time I run the dishwasher. Glassware, silverware and dishes shine, and the stainless interior of my dishwasher looks shiny and new „ no more scummy residue! „ Elaine W., Mission Viejo, Calif. Elaine, youre a gal after my own heart! Vinegar is a workhorse around the house. Cheap, safe and readily available, I use it all the time! In fact, Ive compiled a collection of my favorite vinegar recipes and uses in a handy pamphlet. If youd like to receive one, visit www.Heloise.com to order, or send a stamped (70 cents), self-addressed, long envelope, along with $5, to: Heloise/Vinegar, P.O. Box 795001, San Antonio, TX 78279-5001. Periodically rinse the dogs water bowl with vinegar to cut any slimy stuff, then “ll with fresh water. „ HeloiseBaby shampooDear Heloise: I have thin, light hair and sensitive skin, and for years I tried dandruff shampoos and conditioners (many different kinds). I dont know why, but I started using baby shampoo, and Ive never had a problem since! Soft hair and no ”akes all winter, when I used to have a blizzard coming off my head. Its just too simple a solution. „ Allen P., Nashua, Iowa Check with your doctor to see if the dandruff is a symptom of a larger problem „ you dont want to mask anything going on with your health. Baby shampoo should be “ne, and safe. „ HeloiseA tree made of thankfulnessHints from Heloise BUSINESS & SERVICE DIRECTORY Make your business a part of it! Call 866.463.1638 adno=8606627

PAGE 44

Page 10 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 MALLARD FILLMORE By Bruce Tinsley PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie ARIES (March 21-April 19). You bring out the brilliance in others by asking the right question. It's an understated one that does the trick. This is great because your mind is hungry for intelligent conversation, and it will do something for your heart, as well. TAURUS (April 20-May 20). You want to acquire as much knowledge as you can about your area of interest, even if that means learning the mean side of it. To learn the unsavory truth is a rite of passage. GEMINI (May 21-June 21). It's not a matter of sim p l y thinkin g p ositivel y about thin g s that are obviously not ideal. Rather, you'll see a positive potential and explore it bit by bit until it opens up. CANCER (June 22-July 22). As for the people who are close to you, you chose them for a reason and that reason will become apparent as the day unfolds. Don't keep your insights to yourself. This is something worth mentioning. LEO (July 23-Aug. 22). You still remember the rst impression a person made on you, for better or worse. Now something about that impression will seem prophetic „ just more proof that you really have terric intuition. VIRGO (Aug. 23-Sept. 22). Uncertainty is a stage of learnin g Be p atient with y ourself. Acce p t y our natural rhythms and process. It's not always going to be a string of "aha!" moments. You may fumble around lost for a while, and that's part of it, too. LIBRA (Sept. 23-Oct. 23). In the past you were driven to accomplish certain aims to the point of single-mindedness. Now your life is bigger, but you have the ability to focus with intensity if you still want the same goal. All that's left to do? Decide. SCORPIO (Oct. 24-Nov. 21). There are those who can't relate to your plans and won't come onboard. Don't worry about convincing them; they're not your audience. SAGITTARIUS (Nov. 22-Dec. 21). This day will denitel y brin g awareness to the emotional p a y o you've been seeking (probably unconsciously until now). How will you feel when you get what you want? And might there be other ways to arrive at that feeling? CAPRICORN (Dec. 22-Jan. 19). You like contributing to the happiness, comfort and adventure of others. You like making people laugh. Your drive to entertain and delight will be much stronger than usual, and you'll eectively follow through. AQUARIUS (Jan. 20-Feb. 18). Ultimately, you'll feel lighter when you let go of some of your demands on life. The ones that t in the past may not be the right size and shape for you now. Re-think your goals for the new c y cle ahead. PISCES (Feb. 19-March 20). What used to be a tedious and time-consuming project can now be accomplished in a few minutes when you delegate the main action to a human or a technological process. TODAY'S BIRTHDAY (Nov. 9). Your good deeds will shine like a candle in a dark world, so go where you're supported for being your best self. There will be a big win in February. It should be noted that you will spend a signicant amount of time in Cupid's clutches and have a poetic heart and brilliant re to apply to your life and work as a result. Virgo and Aries adore you. Your lucky numbers are: 5, 3, 28, 11 and 16. HOROSCOPE DEAR ABBY: My physical attraction to my boyfriend has signi“cantly diminished due to his baldness. I know this may seem shallow, but I have lost all interest in intimate contact with him. When I look at his bald head or he rests his head on my shoulder, it literally makes my stomach lurch! Our romance began 20 years ago when he still had hair. It fell out two years ago. I still have feelings for him, but I dont know how to get past this. I have tried turning out the lights and even imagining Im with somebody else. Im sure other women feel the same way I do. He tries to conceal his baldness by doing the ”ip overŽ thing with his side hair, so I know hes self-conscious about it. But I am so turned off. Can you give me some advice? I havent said anything because I dont want to offend him. I am upset and discouraged and no longer look forward to seeing him because of this. It would be an awful reason to leave him, yet I cant stand looking at his head! „ TURNED OFF IN CINCINNATI DEAR TURNED OFF: Ask yourself whether you are turned off by your boyfriends baldness, or whether its his attempt to hide it with the unconvincing comb-over. If its the latter, the solution might be for him to go the way of Dwayne The RockŽ Johnson or Vin Diesel and shave his head. However, if you truly cant handle the fact that his locks have ”own, then do him „ and yourself „ a favor and turn him loose so he can “nd a lady who appreciates him for whats going on under his scalp rather than over it. Someone once said, You can fool Mother Nature, but you cant fool Father Time.Ž Aging, and the consequences it brings, happens to women as well as men. Keep that in mind as you consider jumping back into the dating pool. DEAR ABBY: I am a 51-year-old married woman. I have a friend who is 68 and divorced. We have a great time together joking and laughing. However, lately I have noticed changes in her behavior that are alarming enough that Im reconsidering our relationship. An example: Today we went to a ”ea market and I watched her pick up and try on a ring. Then she pretended to return it, palmed the ring and slipped it into her pocket. I was shocked. I thought I was seeing things, but it happened a second time „ this time with a heart pendant. Next she stole a bottle of hand lotion, which were three for $1. I know she has money, but shes also cheap. I am appalled by her behavior and dont know what to do. Do I tell her I caught her, or let it go and not shop with her again? I dont want to be associated with a thief. Help! „ NOT THE SAME IN THE EAST DEAR NOT THE SAME: I, too, am concerned about what you saw, and no longer shopping with this friend is a good idea. Does she have children you can contact? Because these are alarming changesŽ in the womans personality, she may need a physical and neurological examination to make sure shes not seriously ill. Dear Abby is written by Abigail Van Buren, also known as Jeanne Phillips, and was founded by her mother, Pauline Phillips. Contact Dear Abby at www.DearAbby. com or P.O. Box 69440, Los Angeles, CA 90069. And he arose, and rebuked the wind, and said unto the sea, Peace, be still. And the wind ceased, and there was a great calm.Ž „ Mark 4:39. Is your life in great turmoil? There is one who can bring you great calm in the mit of the storm. Turn it over to Jesus. BIBLEAs boyfriends hair disappears, so does womans attractionVenice Gondolier readers: Look for the puzzle solution in the Our Town section Dear Abby

PAGE 45

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 11 Thursday TelevisionVEN-VENICE E-N-ENGLEWOOD SAR-SARASOTA PC-PORT CHARLOTTE ARC-ARCADIA SPG-SOUTH PUNTA GORDA NOV. 9PRIME TIME N E V N E R A S C P C R A G P S S O I F 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 T S A C D A O R BABC E F 40777107-7ABC7 News @ 6pm (N)ABC World News Tonight(N)ABC7 News at 7 Florida Suncoasts news, weather & more. (N)Greys Anatomy Ghost memories. (TV14) (N) (HD)Scandal: Vampires and Bloodsuckers Unexpected twists and turns. (N)How to Get Away with Murder Surprising ally. (TV14) (N) (HD)ABC7 News @ 11pm (N)Jimmy Kimmel Live(TV14) (N) ABC E F 26---7117-ABC7 News @ 6:00pm (N)ABC World News Tonight(N)The 7 OClock News (N) (HD)Entertainment Tonight (N) (HD)Greys Anatomy Ghost memories. (TV14) (N) (HD)Scandal: Vampires and Bloodsuckers Unexpected twists and turns. (N)How to Get Away with Murder Surprising ally. (TV14) (N) (HD)ABC7 News @ 11:00pm(N)Jimmy Kimmel Live(TV14) (N) CBS E F 11213213-555-WINK News at 6pm (N) (HD)CBS Evening News (N) (HD)WINK News at 7pm (N) (HD)Inside Edition(TVPG) (N) (HD)Big Bang Research project. (N)Young Babysitter Meemaw. (N)Mom Bonnies brother. (TV14)Life in Pieces Dinner with boss. S.W.A.T.: Cuchillo Hondo pursues four escaped convicts.(N) (HD)WINK News at 11pm (N) (HD)Late Show Louis C.K.(TV14) CBS E F 10101010---1010 News This Evening (N)CBS Evening News (N) (HD)Wheel: Veterans Week (TVG)Jeopardy(TVG) (N) (HD)Big Bang Research project. (N)Young Babysitter Meemaw. (N)Mom Bonnies brother. (TV14)Life in Pieces Dinner with boss. S.W.A.T.: Cuchillo Hondo pursues four escaped convicts.(N) (HD)10 News Nightside (N)Late Show Louis C.K.(TV14) NBC E F 20-232-222-NBC2 News @ 6pm (N) (HD)NBC Nightly News (N) (HD)Wheel: Veterans Week (TVG)Football Night in Arizona (Live)C (:20) Thursday Night Football: Seattle Seahawks at Arizona Cardinals from University of Phoenix Stadium (Live) (HD)NBC2 News @ 11pm (N) (HD) NBC E F *888-8-8NewsChannel 8 at 6:00 (N)NBC Nightly News (N) (HD)NewsChannel 8 at 7:00 (N)Football Night in Arizona (Live)C (:20) Thursday Night Football: Seattle Seahawks at Arizona Cardinals from University of Phoenix Stadium (Live) (HD)NewsChannel 8 at 11:00 (N) FOX E F 36---444-FOX 4 News at Six Community news; weather; traffic; more. (N)Family Feud(TVPG) (N)Family Feud(TVPG) (N)Gotham: A Dark Knight: Stop Hitting Yourself Star attractions.(TV14)The Orville: Cupids Dagger Orville helps strike a peace treaty. (TV14)FOX 4 News at Ten Local news report and weather update. (N)FOX 4 News at Eleven (N)Family Feud Families compete. FOX E F 13131313-13-13FOX 13 6:00 News (N) (HD)FOX 13 6:30 News (N)Access Hollywood(TVPG) (N)TMZ (TVPG) (N)Gotham: A Dark Knight: Stop Hitting Yourself Star attractions.(TV14)The Orville: Cupids Dagger Orville helps strike a peace treaty. (TV14)FOX 13 10:00 News The top news stories are updated. (N) (HD)FOX 13 11:00 News News, sports, weather and traffic.(N) PBS E F 30-3-333-BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)Antiques Rd: Retrospective Antiques(TVPG)Doc Martin: Nobody Likes Me Ruth moves into a new house.(TVPG)Miss Fishers Murder Mysteries: Unnatural Habits Halfway house. (HD)Charlie Rose (N) (HD) PBS E F #3173---3BBC World News (TVPG)Nightly Business Report (N)The PBS NewsHour (N) (HD)WEDU Arts Plus Art & culture. Thats All Im Saying (TVG)Doc Martin: Always on My Mind Helen Pratt passes away in her home. Death in Paradise (TVPG) (HD)A Place to Call Home: The Love Undeniable CW E F 46---6216-The Goldbergs: Weird Al (HD)WINK News at 6:30pm (N) (HD)Big Bang Sheldon is jealous. Big Bang Wedding date.(HD)Supernatural: Advanced Thanatology A doctors ghost.(TV14) (N) (HD)Arrow: Deathstroke Returns Slade and Oliver track kidnapped son. (N)WINK News @10pm (N) (HD)Inside Edition(TVPG) (N) (HD)Goldbergs Yearbook votes. CW E F 44999---4Mike & Molly Big question.(HD)Mike & Molly Flirting with cop. 2 Broke Cross-country trip. 2 Broke Girls Store fundraiser. Supernatural: Advanced Thanatology A doctors ghost.(TV14) (N) (HD)Arrow: Deathstroke Returns Slade and Oliver track kidnapped son. (N)Two & Half(TV14) (HD)Two & Half Help from Rose. Friends Honeymoon hijinks. Friends Bigfoot in building? MYN E F 38111111---14Extra (TVPG) (N) (HD)Entertainment Tonight (N) (HD)Family Feud(TVPG) (N)Family Feud(TVPG) (N)News Channel 8 News @ 8pm News, sports, weather and traffic. (N)Law & Order: Criminal Intent: Yesterday Decades-old murder. (TVPG)Law & Order: Criminal Intent: Maledictus Mob princess killed.(TVPG)Seinfeld Kramer uses butter. Seinfeld Elaine hates movie. IND E F 32121212-38-12Modern Family: Mistery Date Modern Family Phils project. Big Bang Sheldon is jealous. Big Bang Wedding date.(HD)Anger Prisoners fianc. (TV14)Anger Tempting a priest. (TV14)Last Man Stand. Finding a job. Last Man Standing Local ballot. Mom Violets older man. (HD)Mom Family crisis. (TV14) (HD)Family Guy Tinder account. Family Guy Peters big head. ION E F 662221326-17Blue Bloods: Old Wounds Danny thinks a serial killer is loose. (TV14)Blue Bloods: Scorched Earth A bride is murdered on her wedding day. Blue Bloods: The Thin Blue Line Danny becomes drug cartels target. Blue Bloods: The Greater Good Case against Danny.(TV14) (HD)Blue Bloods: The Price of Justice Hostage hesitant to press charges. Blue Bloods: Mob Rules Danny and Frank try to get justice. (TV14) E L B A CA&E26262626395018148 Race against time. First 48 Wifes secret. The First 48: Bloodline 48 Accidental victim. (R)The Eleven (TV14) (N)48 Businessman killed. AMC565656563053231The Lord of the Rings: The Fellowship of the Ring (01) A hobbit must destroy a ring of power. The Lord of the Rings: The Two Towers (02, Fantasy) aaaa Elijah Wood, Ian McKellen. Frodo and Sam continue their quest to destroy the One Ring in Mordor. (PG-13) (HD) APL444444443668130Monsters Flesh eaters. Monsters (TVPG) (R)Monsters (TV14) (R)Monsters (TV14) (R)Monsters (TVPG) (R)Intruders (TV14) (R) BBCAM114114114114114114189Star Trek: Voyager Star Trek: Voyager Quantum of Solace Market corruption on natural resources. Quantum of Solace (08, Action) aaa BET353535354022270Nutty Professor (96) Hustle & Flow (05, Drama) aaa A pimp dreams of being a rapper. (R) (HD)MartinMartin Robin ThedComedy Get BRAVO6868686825451185Listing NY (TVPG) (R)Top Chef (N)Listing LA (TV14) (R)Listing LA (TV14) (N)Estate: Bombshells (N)Watch What Listing LA COM666666661527190South Park(TV14) (:50) South Park South Park is sold. (TV14) (R)South Park(TVMA)South Park(TV14)South Park(TV14)Nathan for You: Finding Frances (TV14) (N) (HD)Daily Show(TV14)Opposition(TV14) DISC404040402543120Fast N Loud A 1934 Ford Coupe. (TV14) (N) (HD)MythBusters: Men, Women, and Motorcycles Motorcycle ride. (TVPG) (N)Finding Pablos barrio. E!464646462726196Kardashian (TV14) (R)E! News CMA Awards. Xscape (TV14)Housewives (TV14)Platinum (TV14) (N)E! News CMA Awards. FOOD3737373718376164Beat BobbyBeat Bobby Chopped (TVG) (R)Chopped: Basket Buzz Chopped Baking pies. Beat BobbyBeat BobbyBeat BobbyBeat Bobby FREE555555551046199Coming to America (88, Comedy) aaa An African prince flees an arranged marriage to find his own American queen. (R)Grease (78, Musical) aaa John Travolta. During the 1950s, a teenager falls for a squeaky-clean new girl in school. (PG)The 700 Club (TVG) (R) (HD) FX51515151584953(5:30) Ride Along (14, Comedy) A ridiculous, high-pressured ride along. Ted 2 (15, Comedy) Mark Wahlberg, Amanda Seyfried. After Ted and Tami-Lynn get married, they decide to have a baby. Things Family trip. Better Things: White Rock Family trip. (TVMA)Ted 2 (15, Comedy) GSN17917917917934179184Fam. FeudFam. FeudFam. FeudFam. FeudFam. FeudFam. FeudFam. FeudFam. Feud IdiotestIdiotestCash CabCash Cab HALL5551713773240Sleigh Bells Ring Magical sleigh helps romance. Christmas Festival of Ice (17) Contest canceled. My Christmas Love (16, Holiday) Holiday gifts. HGTV414141415342165Flip/FlopFlip/FlopFt. WorthFlip/FlopFlip/FlopFlip/FlopFt. Worth Flop Vegas HuntersHuntersVintageVintage HIST818181813365128Pawn StarsPawn Stars Oak Island (TVPG) (R)Curse of Oak Island: Dig Double efforts. (TVPG)Ice Road (TVPG) (N)Oak Island (TVPG) (R) LIFE363636365241140Grey Anat. (TV14) (HD)Grey Anat. (TV14) (HD)RunwayRunwayProject Runway: Finale, Part 1 (TVPG) (N) (HD)American (TVPG) (N) NICK252525252444252Loud HouseLoud HouseSpongeBobSpongeBob The SpongeBob SquarePants Movie (04) aaa PrincePrinceFriendsFriends OWN58585858476714520/20 Wife murders. (R)20/20: Trust Fund Killer 20/20: What Remains 20/20: Tragedy on TV 20/20 (TV14) (N) (HD)20/20: What Remains QVC14141491413150Fly London FootwearDan & Ricks Gift GuideShoe Shopping (TVG)Janes Gift Favorites Traceys gift ideas. SPIKE57575757296354FriendsFriendsFriendsFriendsFriendsFriendsI, Robot (04, Science Fiction) Robot may be guilty of murder. Bad Boys SYFY6767676725364180(5:30) Pirates of the Caribbean: At Worlds End (07) aaa All-pirate war. Helsing: Veritas Vincit Ghost Wars (TV14) (N)Shooter Sniper framed. TBS59595959326252Family GuyFamily Guy SeinfeldSeinfeldSeinfeldSeinfeldBig BangBig BangBig BangBig BangConan (TV14) (N) (HD) TCM656565656574230(5:30) They Were Expendable (45) aaa Robert Montgomery. PT boats fight in the Philippines. (NR)Anna and the King of Siam (46) aac An Englishwoman becomes ones of the most trusted advisors of the king of Siam. Kismet (44, Romance) Ronald Colman. A viziers wife falls for a beggar. TLC454545455772139Say YesSay YesMy 600-lb Life: Dougs Story Food addiction. (R)600lb Life New diet. (R)600lb Life Bedridden. 600lb Life (TV14) (R) TNT61616161285551Bones Senator murdered.(TV14) (HD)Bones Escape artist death.(TV14) (HD)A NBA Basketball: Cleveland Cavaliers at Houston Rockets from Toyota Center (Live) (HD)NBA Basketball: Oklahoma City Thunder at Denver Nuggets (Live) (HD) TOON808080804620257Titans Go!OK K.O.! GumballGumballKing HillAm. Dad Cleve. Shw Am. Dad Bobs BrgrBobs BrgrFamily GuyFamily Guy TRAV6969696926066170Mysteries (TVPG) (R)Mysteries (TVPG) (R)Mysteries: Haunted (N)Mysteries (TVPG) (N)Mysteries (TVPG) (R)Mysteries Peculiar gift. TRUTV636363635030183Jokers (R)Jokers (R)CarbonaroCarbonaroCarbonaroCarbonaroCarbonaroCarbonaroCarbonaroCarbonaro Gethard: Seth Meyers TVL626262623154241M*A*S*HM*A*S*HM*A*S*HM*A*S*H Loves Ray. Loves Ray.: Big Shots Loves Ray.Mom (HD)Mom (HD)QueensQueens USA34343434225250ChrisleyChrisleyChrisleyChrisleyChrisleyChrisleyChrisleyChrisleyChrisley CromartiesMod FamilyMod Family WE117117117117117117149Order: CI: Mis-Labeled Braxton (TV14) (R) (HD)Braxton (TV14) (R) (HD)Tamar Couple woes. Up Hip Hop: Atlanta Episode commentary. (N) WGN16161619411168Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD)Cops (HD) S W E NCNBC393939395937102Mad Money (N) (HD)Shark Tank (TVPG)Shark Tank (TVPG)Shark Tank (TVPG)Super RichJob (R)Job (R)Super Rich CNN323232321838100Situation Room (N)Erin Burnett (N) (HD)Cooper 360 (N) (HD)Sexual Harassment (N)CNN Tonight (N) (HD)CNN Tonight (N) (HD) CSPAN181818183712109(4:00) Public Affairs Events Public affairs events are presented. (R) (HD)Politics & Public Policy Today Major political activity around the U.S. (R) FNC646464644871118Special Report (N) (HD)The Story (N) (HD)Tucker Carlson (N)Hannity (N) (HD)Ingraham Angle (N)Fox News @ Night (N) MSNBC8383838318540103Beat Ari Melber (N)Hardball with Chris (N)Chris Hayes (N) (HD)Rachel Maddow (N)Last Word (N) (HD)The 11th Hour (N) (HD) SNN66611---SNN EveEve @ 6:30 ES.TV (N)CelebrityNewsNewsDailyMailDailyMailSNN Late SNN Late ESNN Late E Celebrity S T R O P SESPN29292929125870SportsCenter (HD)CFB Countdown (Live)C College Football: North Carolina Tar Heels at Pittsburgh Panthers (Live)SportsCenter (HD) ESPN23030303065974Horn (HD)InterruptnFantasyFeaturedSpecial30 for 30: Nature Boy (HD)Womens Intl Soccer: Canada vs United States FS148484848426983NASCAR (HD)Unleashed (TV14) (N)UFC Reloaded: Fight Night: Bigfoot vs Arlovski (HD)Speak for (HD) FSN72727272725677PowerShares Tennis Series: Winston-Salem NBA Basketball: New York vs Orlando (Replay)InsideInsideWrld Poker (Replay) FSSUN38383838455776SpotlightFocusedPowerFlip YardWavesSilver (R)LightningLightningLightning) NHL Hockey (Live) (HD) GOLF49494949556093(4:30) PGA (Replay) (HD)PGA Tour Golf: OHL Classic at Mayakoba: Round 1 (Replay) (HD)Golf CntrlF LPGA Tour Golf (Live) NBCSN71717171546190NASCARNASCARPower.CaffeineCaffeine/Drive (HD)MotorclubMotorclubJourney to the (TVG) M U I M E R PDISN1361361361369945250Jessie Chess contest. (TVG)BUNKD Camp Kikiwaka. (R)BUNKD Annual dance.(TVG)Ravens Home: Dream Moms Andi Mack Celebrate new year. Undercover Revealing Brady. Bizaardvark Balance her time. Ravens Home Popular child. Stuck Mid. Georgies party. (R)Liv and Maddie Dirty room. (R)Bizaardvark Moose video.(R)Ravens Home Sad vision. (R) ENC150150150150150150350Lonesome Dove: Return Call tries to fulfill a promise he made. (TV14) (:07) The Game Plan (07, Comedy) aac Dwayne Johnson, Madison Pettis. A superstar quarterback discovers he is the father of an 8-year-old girl. Billy Elliot (00, Drama) aaac Julie Walters, Jamie Bell. A coal miners son discovers his love of ballet while taking boxing classes. (R) (HD) (:54) Never Back Down (08) aaa Teen trained to fight to protect family. HBO302302302302302302400Assassins Creed (16) aaa Man experiences life as ancestor and learns hes descended from secret society. News Tonight: 11-09-2017 (N)Get Out (17, Horror) aaac Daniel Kaluuya. Man discovers terrifying truth concerning girlfriends parents. (R)Principals: Venetian Nights (R) (:20) Fight Game (HD)The Day the Earth Stood Still (08) An alien and his robot land and set out to deliver a warning to mankind. HBO2303303303303303303402(5:10) Sister Act 2: Back in the Habit (93) aa Singer leads choir. (PG)Curb Enthusiasm A new idea. Tracey Ullmans Show (TVMA)Tracey Ullmans Show (TVMA) (:45) My Fight Daniel (TVPG)Constantine (05, Horror) aaa Keanu Reeves, Rachel Weisz. A psychic detective saves the world from being conquered by the son of Satan. (R) (:05) Jackass: The Movie (02) aaa Group performs outrageous stunts. HBO3304304304304304304404(4:55) Erin Brockovich (00) aaa A secretarys crusade brings out truth.(:10) Trapped (02, Thriller) aac Charlize Theron, Kevin Bacon. A husband and wife team kidnaps an asthmatic child and holds her for ransom. (R)Pearl Harbor (01, Action) aac Ben Affleck, Josh Hartnett. Two fighter pilots fight for a womans love as they are thrown into the tumult of World War II by a surprise Japanese attack on their Hawaiian airbase. (PG-13) (HD) MAX320320320320320320420The Box (09, Thriller) aac Cameron Diaz, James Marsden. Couple may push button in box for a million dollars, but a stranger will die. (PG-13) (HD)A Cure for Wellness (17, Horror) A young executive sent to retrieve his boss from a wellness centerŽ in the Swiss Alps soon suspects that the mysterious spa is not what it seems. (R)The Last House on the Left Parents plot revenge against the criminals who brutally attacked their daughter. MAX2321321321321321321422Dude, Wheres My Car? (00) Two potheads search for their lost car.(:55) Die Hard 2 (90, Action) aaa Bruce Willis, Bonnie Bedelia. John McClane battles terrorists who plan to take over Dulles Airport. (R) (HD)Tour Bus Cocaine addiction. The Legend of Tarzan (16) aaa Tarzan must travel back to Congo to serve as trade emissary of Parliament.(:20) Criminal (16, Crime) aaa Criminal must finish dead agents work. SHO340340340340340340365(5:35) Black Sabbath The End of The End Final tour.(TVMA) (R) (HD) (:15) Hell or High Water (16, Drama) aaac Jeff Bridges, Chris Pine. Estranged brothers rob branches of bank threatening to foreclose on their land. SMILF Comparison test. (R)White Famous: Life on Mars Shameless: We Become What We ... Frank! Family inheritance. (R)Gigolos Swimming lessons. (R)SMILF Comparison test. (R) TMC350350350350350350385(4:00) Stander (04, Action) aaa Thomas Jane, Ashley Taylor. A South African policeman becomes a prolific bank robber and a prison escapee. (R)The Score (01, Thriller) aaa Robert De Niro, Edward Norton. A club owner returns to a life of crime when he tries to steal a French scepter. (R) (HD) (:05) Revolver (05, Crime) aac Jason Statham, Ray Liotta. After being released from prison, a young man begins making money gambling. (R) (HD) 6 PM6:307 PM7:308 PM8:309 PM9:3010 PM10:3011 PM11:30 1 p.m. GOLF PGA Tour Golf OHL Classic at Mayakoba: Round 1. (L) 2:30 p.m. ESPN2 World Cup Qualifying Soccer Playoff, 1st Leg Switzerland at Northern Ireland from Windsor Park in Belfast, Northern Ireland. (L) 8 p.m. ESPN College Football North Carolina Tar Heels at Pittsburgh Panthers. (L) TNT NBA Basketball Cleveland Cavaliers at Houston Rockets from Toyota Center. (L) 8:20 p.m. NBC Thursday Night Football Seattle Seahawks at Arizona Cardinals from University of Phoenix Stadium. (L) 10 p.m. ESPN2 Womens International Soccer Canada at United States. (L) 10:30 p.m. FSSUN NHL Hockey Tampa Bay Lightning at Los Angeles Kings. (L) TNT NBA Basketball Oklahoma City Thunder at Denver Nuggets from Pepsi Center. (L) 11 p.m. GOLF LPGA Tour Golf Blue Bay LPGA: Round 3. (L) 3 a.m. GOLF European Tour Golf Nedbank Golf Challenge: Round 2. (L)7:00 a.m. ABC Good Morning America Actress Ellen Pompeo; actor Mel Gibson from Daddys Home 2.Ž (N) 7:00 a.m. NBC Today OtherworldŽ author Jason Segel; actor Jacob Tremblay from Wonder.Ž (N) 9:00 a.m. CBS LIVE with Kelly and Ryan Kenneth Branagh; Ellen Pompeo; Daveed Diggs. (N) 9:00 a.m. FOX Jerry Springer A man says he doesnt have romantic feelings for the mother of his child. (N) 9:00 a.m. NBC Megyn Kelly TODAY Actor Alec Baldwin. (N) 10:00 a.m. CW Rachael Ray Gail Simmons of Top ChefŽ; Judge Patricia DiMango. (N) 10:00 a.m. FOX Maury Tough teens meet some bullying victims; out-ofcontrol girls get help. (N) 10:00 a.m. IND The Steve Wilkos Show A man learns they he may not be the father of his girlfriends child. (N) 10:00 a.m. NBC Today with Kathie Lee & Hoda Lilliana Vazquez from the CMA red carpet; actor Jacob Trembley from Wonder.Ž (N) 11:00 a.m. ABC The View The Long Road HomeŽ author Martha Raddatz; actress Ellen Pompeo. (N) 11:00 a.m. MYN The Doctors Impact marijuana has on sex life discussed as more states legalize herbs use. (N) 1:00 p.m. ABC The Chew Jimmy Fallon cooks with Mario Batali; actress Ellen Pompeo appears. (N) 2:00 p.m. CBS The Talk Mark Wahlberg discusses Daddys Home 2Ž; Paula Abdul co-hosts. (N) 2:00 p.m. CW The Robert Irvine Show A wife believes her husband is cheating on her with a transgender prostitute. (N) 3:00 p.m. CW The Wendy Williams Show Van Jones discusses Hot TopicsŽ and his book Beyond the Messy Truth.Ž (N) 3:00 p.m. NBC The Dr. Oz Show Cheerleading high school controver sy; healthy, affordable cheeses. (N) 5:00 p.m. CW Dr. Phil Parents claim their 14-year-old daughters behavior is out of control. (N) 11:35 p.m. ABC Jimmy Kimmel Live Actor Josh Hutcherson from Future ManŽ; NASCAR driver Dale Earnhardt Jr. (N)Todays Live Sports Todays Talk Shows Convenient Complete SatelliteONLINE TV Listingswww.sun-herald.com/tv

PAGE 46

Page 12 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 Venice Gondolier readers: Look for the puzzle solution in the Our Town section

PAGE 47

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 13 SP20720 To Place, Correct, or Cancel Ad CALL Office Hours: Mon-Fri 8AM-5PM Fax : 866-949-1426 941-429-3110 Check Out More SUN Classified Ads Online sunnewspapers.net UPDATED DAILY!!! 23170 HARBORVIEW RD. PORT CHARLOTTE, FL S UN C LASSIFIED 6060 COMPUTER EQUIPMENT 4 0 KEYB O ARD S New & used for all computers, wired PS2, all 40 KBs for $80 941-743-2656 PRINTER C ANN O NINKJET PIXMA MG5320 new 150 $85 941-740-4300 6065 CLOTHING/JEWELRY ACCESSORIES DRE SS BRIDE/M O THER 2 pc cream lined calf length, short jkt 6/8 pet LN $20 941-697-0501 JA C KET S Many to choose f rom mostly L $5, OBO 941-445-5619 LADIE S S IZE S -XXL New & Exc. Cond! $1.-$10. 941-4937166 (Venice) P OC KET B OO K T O TE S Leather 25-$75 941-681-2433 S WEATER S Many to choose from M-L-XL $5, OBO 941-445-5619 6070 ANTIQUES COLLECTIBLES 1877 CARTOON Th omas N ast Harpers Weekly woodblock engraving. $125 941-258-0512 1902 BOYS B oo k Th e R over Boys In The Mountains, very fragile. $10 941-258-0512 1907 ROLLS Sil ver Gh ost 1 : 24 model w/display case mint cond COA $70, OBO 941-830-0524 1926 RECORD R oses R em i n d Me Of You & Let Me Call You Sweetheart $15 941-258-0512 1 93 1 S HEET Music Rudy Vallees Goodnight Sweetheart. $10 941-258-0512 2 ANTI Q UE METAL WHEEL S 4 1/2 ANTIQUE LANDSCAPE WHEELS $250 815-382-0312 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ART: ART Lamay Great Blue & American Egret signed, Numbered ea. $300 941-496-7983 ART : GLEN L oates, C ana d a Geese #710 $100, OBO 941-496-7983 ART : RICHARD C apes A so l o A t Sun Rise 44/500 with cert. $300, OBO 941-496-7983 A V O N A SSO RTTRU C K C AR NEVER OPEN OLD GUN $35, OBO 941-391-6377 BABE RUTH 1 96 1 G olden Press baseball card call mornings $25 810-210-9553 BA S EBALL C ARD S 1 9 4 0 -41 PLAY BALL cards call mornings $9 810-210-9553 BA S EBALL C ARD S 999 old cards mint call mornings $6, OBO 810-210-9553 BEER LIGHTS 4 COLLECTIBLE $125 941-391-6090 C AMELBA C K TRUNK in excellent condition $150 941-488-1522 C ENT S INDIAN Head $4 781-956-8891 C HINA, Bavarion Eschenbach 6 settings plus extras $175, OBO 702-509-0967 COC A CO LA C oolers and more $175 941-391-6090 CO IN S Proo f and mint sets $7 781-956-8891 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $1 941-474-1776 HANDMADE WOODEN C rates by local craftsman handy size multi use $20 941-474-1776 I C E C REAM bowls 7 Avon collectible iridescent bowls. $30 941-575-4838 MARILYN MONROE p l ay i ng cards 1976 MINT sealed 2 deck set w/case $35 941-474-1776 MEXICAN ARTIFACTS t h ree items $499 781-956-8891 NFL B OO K 1 9 5 9 C leveland Browns (Jim Brown) press guide $100 941-258-0512 PAINTINGS (2) KEANE STYLE GIRL BOY. BIG EYES NICELY FRAMED $75 941-391-6377 PLATES SPODE 200 A nn i versary Reticulated Cabinet floral print (2) ea $15 941-830-0524 6035 FURNITURE LOVESEAT TWIN sleeper matching storage ottoman, PC $95 330-546-5023 MATTRESS &BOXSPRING with frame full size Serta -like new $200, OBO 941-202-9861 MATTRESS, QUEEN & BOX. Brand New Will Sell $175. Also Have KING. 941-629-5550 OAK DESK roll top and chair Excellent condition $300, OBO 941-380-3392 OFFICE CHAIRS (2) black leather & chrome with arms. Each $25 614-325-0156 OFFICE CHAIRS 2 black office chairs $25 614-325-0156 OFFICE DESK w/ chair 4X5X28Ž w/ lots of space. $150 941-889-7592 PATIO PVC table and 4 chairs $20 941-697-3613 PATIO SET Patio set 5pc PVC w/ pads $125 7346761450 $125 734-676-1450 RECLINER POWER, Mauve excellent condition $250 941-496-7983 RECLINER white leather, push button, 7 mo. old, Like new cond. $300 941-979-8707 SECTIONAL Brown Leather XCOND $500 941-763-2404 SIDE CHAIRS (2) Upholstered High quality beige fabric $95 702-509-0967 SOFA & ROCKING LOVESEAT Set Floral non smoking. Great condition. $200 207-651-5278 SOFA 65Ž love seat, excellent condition with cushions $75 941-460-2730 SOFA SLEEPER Pastel cover Queen sleeper $75 702-509-0967 TABLE Cherry/glass 28x24 glass top Good Con. few scratches $35 941-380-9091 TABLE/ C HAIR S RATTAN Glass Top Table with 4 Chairs Like New in Excellent Condition $500 941-468-5302 WALL MIRROR 25.5Ž x 29.5Ž gold leaf frame 4.5Ž wide. $22 941-575-7793 6038 ELECTRONICS CELL PHONE Samsung Note 4 $100 941-445-6002 DUAL CS 1258 33 1/3 record player. Great condition. $40, OBO 941-889-7592 DVD/CDPLAYER Sony, DVPNS47P With Remote and Cables Like New $40 941-379-5586 SPEAKER SYSTEM LOGITECH X 530 5.1 fantastic surround sound $72 941-275-5837 VINTAGE SPEAKERS Optimus Pro 7 AV bookshelf, white $20 941-451-3958 6040 TV/STEREO/RADIO DIGITAL ANTENNA, HD Multi Task Color Booster. New in Box $100. 941-493-7166 (Venice) HDTV PLASMA 42 PANASONIC VIERA TC-P42S2 remote & manual $144 941-275-5837 HDTV TOSHIBA 35Ž wide screen & stand & remote 2003 USA made $57 941-202-3437 TRANSISTOR RADIO Collectible 500D radio. Exc condition $75 941-391-6090 TV CONSOLE dark wood, for 48Žtv, glass doors, Like New. $100 941-235-2203 TV RCA COLOR TRAKPLUS 27Ž monitor, not flat screen $30 941-303-2957 TV WALL mount for 40 to 60 inch flat screen tv $25, OBO 330-714-2783 TV, 32Ž LED Dolby Digital. Excellent Condition! $75. 941-4937166 (Venice) TV, SONY 55Ž Widescreen TV and stand, Model KDF55WF655 excellent $175 941-626-8739 6060 COMPUTER EQUIPMENT 17Ž MONITOR Hewlett Packard CRT, 17x17x17, A+ condition $15, OBO 941-743-2656 6035 FURNITURE DININ G S ET S tanley maple; 2 leaves to 88Ž, custom pads, 4 chairs. $175 401-363-5580 DININ G TABLE & C HAIR S wood, quality $180 786-306-6335 DININ G TABLE Leaders rattan off white glass top and 4 chairs $150, OBO 715-545-2590 DRE SS ER, f or Bedroom w/ Mirror & End Table incl. White Wash, $100. 219-863-1357 DRY BAR Florida S tyle Server Bambo Style Light $50 941-681-2433 END TABLE, f or Bedroom. 2 Drawer $30. 219-863-1357 ENTERTAINMENT CENTER 60x58x23 2 matching bookshelves 72x33x12 light oak finish $150, OBO 941-423-0337 ENTERTAINMENT C ENTER 64Žw x 72Žh x 16Žd, real wood $30 941-626-0762 ETHAN ALLEN pine arm chair w/cushions, exc cond Bargain! $65 941-639-1517 FLOOR CLOCK i m i tat i on gran d mother quartz,ec runs good $45, OBO 941-763-7429 FURNITURE PR V GC Twin Beds $150 315-256-8812 FURNITURE Wi c k er Five piece set with cushions $50 941-460-2730 FUT O N, Q UEEN Heavy Duty Mattress, Blue Denim Cover, 2 Drawers Underneath.Excellent Shape! $200. 219-863-1357 HUT C HFL O RIDA S TYLE Bamboo Design 6H,14ŽD,42Žw, light $75 941-681-2433 HUTCH 6f t. D ar k Pi ne, good shape $100, OBO 941-505-0537 I BUY FURNITURE Or anything of value! 941-485-4964 KIT C HEN S ET Table with 6 chairs, Wrought Iron $499 941-380-9212 LAZBOY SWIVEL roc k er re cliner leather dark blue ex cond $175 941-743-0582 LIVING ROOM TABLES $100 941-380-9212 L O UN G E C HAIR S wivel, great condition $50 941-460-2730 L O VE S EAT antique,excellent condition $350 941-255-0691 Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS 6031 HOLIDAYITEMS O UTD OO R WREATH New 60 Ž LED Prelit 90 branch 360 multi colored lites Orig. $170. $80, OBO 941-697-8112 RAILKING TRAIN O -gauge, X track,NIB $125 941-391-1829 V ILLA G E X-MA S C ity set Sized for H-O trains. 44 pieces,NIB $60 941-391-1829 X MAS TREE (2) pre li t w i t h urns 5x5ft 25 each like new $25 941-629-3727 XMA S ITEM S 7 tree, also 20 Ž ceramic lite tree $10, lights, ornaments $20 941-661-2901 6035 FURNITURE BED QUEEN M attress an d Box Brand New will sell. $175 Also have KING. 941-6295550 MATTRESS ANDBOX N ew will sell $100 941-629-5550 A NTI Q UE VI C T O RIAN Tea Table Excellent condition, 29Ž high, 30Ž diameter. $150, OBO 941-625-4363 A RM C HAIR S VINTA G E matching pair reupholstered & reconditioned $87 941-275-5837 BAKER S RA C K 4 shelves, 78ŽHx38ŽWx21.5ŽD, excellent condition $65 941-626-0762 BARRI S TER B OO K C A S E hooker mfg, large, 4 shelves, l/n cond. $475 941-235-2203 BED FRAME A nt i que B rass fi nish, king $65 563-508-8633 BED FRAME B rass queen \ Headboard footboard $100 941-661-7548 BED FRAME S(2) all steel on casters one twin and one full size each $24 941-275-5837 BED MATTRESS & BOX New Will Sell $100. 941-629-5550 BEDR OO M S ET7P C E incl bed box furniture spotless $295 941-268-7571 BEN C H 1 9 Ž VERY SO LID, 1 9 Ž High, 16Ž Deep, 25Ž Wide, Cream $25 941-456-1582 BI S TR O PATI OS ET black aluminum, 24Ž round table & 2 chairs $50 941-743-2656 B OO K C A S E RATTAN 72X36X12 off white reconditioned $69 941-202-3696 B OO K C A S E/TV C ENTER 36X17X61 fits 35Ž TV+CD/DVD storage $60 941-202-3437 CHAISE LOUNGE ANTIQUE Perfect muted pink heavy silk 53Žlong $110 941-286-8082 C HE S T, W OO D 3 x1 8 x15, dark wood, blk, hinges. ex.cond. $65 941-235-2203 CHINA CABINET D rexe l 48 Inch Oak excellent condition. $300, OBO 219-689-0506 C L OC K, G RANDM O THER B Y Colonial of Zeeland, excellent $175 941-505-0537 CO FFEE TABLE with End tables NewerStone, Beveled glass & brass $250 702-509-0967 CO FFEE TABLE, O ak & G lass w/ Shelf. $50. 219-863-1357 COFFEE/SIDE TABLES(6) various sizes and shapes starting at $20, OBO 941-202-3437 CO U C H 7 6 Ž, 4 Years O ld. Fabric w/Soft Stripe. Like New! $300. 219-863-1357 COUCH FABRIC a b stract b e i ge design 88X36X32 delivery available $250 941-202-3437 CO U C H Leather, 8 4 wide X 36 deep X 32 tall turquoise $150, OBO 941-202-3437 COUCH SAGE green f a b r i c couch-3 cushions. $100 941441-5273 COUCH LOVESEAT CHAIR White leather, good condition $499 941-661-7548 COUCHES (2) Drexel Heritage $500 each OBO. LOUNGE CHAIR, $200. All Perfect Cond! 941-914-1490 CYPRESS WALL Cl oc k B eaut i ful Natural 24Žx26Žirreg shaped $65 941-286-8082 DINING SET 5 pc, wroug h t iron, pineapple, 48Ž glass. $325 941-235-2203 6030 HOUSEHOLD GOODS MIRR O R FRAMED in sturdy brown wood. 43x29Ž w strong back. Nice! $15 941-258-2016 MIRR O R, FRAMED 36X45 with bevel edge glass. $80 941-889-7592 M O VIN G B O XE S 26S/10M/13L/3XL/6wardrobe / 3pix/1TV $25 941-882-3460 O RNAMENT S S AND D O LLAR hand painted XMAS $2.50 ea glitter shells $5 941-697-0501 OS TER RE G EN C Y Kitchen Center slicer, meat grinder, mixer $50 941-626-0762 O UT S IDE R OC KIN G chair white $40 941-743-0582 PELI C AN S CO LLE C TI O N of 8 varying size $30, OBO 941-766-8236 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $15 941-830-0524 P O LE LAMP S 6  bronze 3 way bulb. Excellent condition. $40 941-585-8149 P O RTABLE S EWIN G machine great gift,ec extras carrying case $55, OBO 941-763-7429 S AM O AŽ BATH EN S EMBLE New! 8 items. $55 941-276-1881 SEWING MACHINE A ssorte d Brands. Exc. Condition!! $50. & Up. 941-493-7166 (Venice) S T O VE Maytag G lasstop ExCond. $300 941-763-2404 TIRE S S et o f 4 used Truck/ S uv 22 inch $500 941-763-2404 T O A S TER C UI S INART 4-Wide Slice White-Stainless,4 cyles $25 941-681-2433 TRAY VINTAGE C romwe ll h ammered alum 12x21 handles village scene $15 941-830-0524 V A C UUM + S HAMP OO ER + ATTACHMENTS + BAGS KIRBY $200 815-382-0312 VACUUM HOOVER Wi n d tunne l great suction ex cond $35, OBO 941-391-6377 W EEKENDER BA G PRINT on Black Bkgrnd Roomy! New w/tag! $15 941-276-1881 6031 HOLIDAYITEMS 20 DI SCO NTINUED  S tudio 56Ž pewter MINI SNOW BABIES $300 315-256-8812 HANDPAINTED PORCELAIN beautiful 15Ž tall in orig box. Collector doll. $10 941-575-7793 HUMMEL LI G HT-UP C HUR C H mint-never displayed-orig box. $25 941-639-1517 MI SC C MA S TREE S 2 , 3 ,4, ornaments, etc. New&Used. 15 items $25 941-276-1881 ORNAMENTS SAND DOLLAR hand painted XMAS $2.50 ea glitter shells $5 941-697-0501 6030 HOUSEHOLD GOODS 5 GAL gas can $10 941 743 0582 CO R O NA C HINA O val + round cake plates and server. Elegant floral. $25 401-363-5580 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DUEL RE C LININ G SO FA Like new. $100 863-444-0246 ELEC GENERATOR Porter Cable 5500 Watts $150 941-763-2404 FLATWARE CHEST R ee d & Barton. Rich mahogany finish. $50, OBO 941-484-1842 FL OO R C L OC K imitation grandmother,quartz ec,great gift $45, OBO 941-763-7429 FLOOR SANITIZER HAAN MS 30 steam cleaner floor sanitizer. New $100 $48 941-740-4300 HERSHEY CHOCOLATE FOUNTAIN (3 tiered) New in box $30; BUILD A BEAR Rock Star Diva with accessories & birth certificate, 17Ž Tall $25.00 or Will take Best offer! 941-330-6546 LAMP S BR O WN New Pair 29Žtall white shades $40 941-286-8082 MA G AZINE S TAND chairside light rattan $15 941-766-8236 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 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.

PAGE 48

Page 14 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 6135 BICYCLES/ TRICYCLES MEN BIKE Raleigh Venture 7speed. Org. $325 excellent cond. $175 941-627-3093 SC HWINN bike, Womans 26 Ž beautiful bike! Must sell $20, OBO 941-626-1226 S UN EX S P O RT recumbent bike 24 sp, exc.cond,. comfort ride! $500 941-244-0532 TREK BEA C HBIKE ladies 2 4Ž perfect $75 941-380-6935 TREK MEN S bike 2 1 speed $125 941-743-0582 TRI C Y C LE Adult. New, still in box! $275 941-524-1025 6138 TOYS/GAMES HERSHEY CHOCOLATE FOUNTAIN (3 tiered) New in box $30; BUILD A BEAR Rock Star Diva with accessories & birth certificate, 17Ž Tall $25.00 or Will take Best offer! 941-330-6546 JI GS AW PUZZLE S 1 000 piece Hometown,Wysocki $3 941-662-9191 NINTEND O WII C omplete set, 7 games, controllers. Excellent condition $50 941-380-9091 TRAINS lionel, mth new, used, maney $375 786-306-6335 6140 PHOTOGRAPHY/ VIDEO DI G ITAL C AMERA hp photosmart R607 4.1 mp complete in box $75, OBO 941-496-8765 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 SO LAR CO VER & REEL locking wheels, solar blanket, blanket cover $150 941-255-1832 6160 LAWN & GARDEN 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 FL O WER P O T S Lowes never been used $15 941-445-6002 G RILL, C HAR-BR O IL w/side burner, stainless lid, great shape $125 941-303-2957 H OS E REEL Ames wall mount w/ 100 hose $25 941-585-8149 LAWN M O WER Push C ub Cadet, Good Running Condition. $100. 941-456-7846 P O ULAN PR O 1 9 .5HP 4 2 Ž Deck w/grass catcher thatcherizer pull behind spreader $675 941-235-3193 RIDING MOWER 42Ž CUT Craftsman W/ Rebuilt Deck $350, OBO 941-626-8475 RIDIN G M O WER Murray 30 Ž Model 309000x8B with cover Runs Fine $295 941-830-8756 S PRINKLER PIPE S -FREE due to Nursery Closing. 941-268-2799 S TEELL O PPER,FI S KAR S 28Ž power lever 1 5/8 cut. Good Cond. $15 941-629-6374 T O P SO ILFor Sale! Please call: 941-468-4372 TRACTOR SIMPLICITY 15 HP 42Ž $450, OBO 941-496-7983 6161OUTDOOR LIVING ADIRONDACK CHAIR w hi te painted wood. Great for patio or pool deck. $50 941-202-9861 DINING SET O ut d oor Bridgeport 68x38 w/6 chairs. $300 941-474-1640 GRILL CHAR BROIL 4 brnr, stainless lid, very good $80 941-303-2957 6130 SPORTING GOODS 2 GUYS GUN SHOWS NOV 18TH & 19TH Charlotte County Fairgrounds 2333 El Jobean Rd (776) Port Charlotte, FL Buy-Sell-Trade New-Used FREEParking CWP Classes Avail. Sat 9-5 and Sun 9-4 727-776-3442 www.nextgunshow.com DIVE FIN S Tusa, excellent cond, used once, adjustable straps $25 941-626-0762 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FI S HIN G REEL PENN 714Z Ultra Sport W/New Line As New $60 941-379-5586 L O UI S VILLE S LU GG ER SO FTBALL BAT Hillerich & BradsbyŽ bargain $15 941-639-1517 SC UBAPR O RE G ULAT O R DEPTH, PRESSURE, SEC.AIR LIKE NEW $175 941-426-7505 Whole Sale TackleOKUMA TRIOReels Regular $89. NOW $45.00UGLY STICKSRegular $79. Now $35.00Call Jack 941-468-1489 6131FIREARMS GUN SHOWDEC. 2 & 3 VFW Post 10178 550 N. McCall Rd, ENGLEWOOD $8. or $10. 2 Day Pass $1.00 Off with Ad Sat. 9-5 & Sun. 9-4 Free Parking BUY-SELL-TRADE 6 Ft. Tables $40. FBLgunshows.com 239-223-3370 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 C LAM RAKE, metal Excellent cond. 5.5 long $40 941-585-8149 6135 BICYCLES/ TRICYCLES BI C Y C LE MURRAY HI S HER S 12 SPEED BEACH CRUISER $50 941-391-6377 BI C Y C LE NEW roadmaster 2 4Ž 18 gears and helment $70, OBO 941-235-7391 BI C Y C LE PUMP Pyramid pro ex cond $10 941-629-6374 BICYCLE STAND H o ld s w h ee l $10 941-445-6002 BIKE Adult Hu ff y 26 Ž Beach Cruiser GREAT sharp looking bike $75 941-474-1776 BIKE Ad u l t. Ni ce se l ect i on o f quality great riding bikes each only $50 941-474-1776 BIKE MEN S 26 Ž Hu ff y bike exclt cond! Must sell $20, OBO 941-626-1226 BIKE Mens 26 Ž Needs Tires $20 941-624-3091 BIKE MEN S 6 spd UltraTerain Sport w/new Helmet Venice $45 248-730-0413 BIKE W O MEN S C oaster 26 Ž w/new basket & helmet Venice $45 248-730-0413 BIKES Gi r l s 26Ž A s k f or Mik e $35 941-629-0818 BIKES MENS & L a d ys bik es 15 speed, good condition, each $30 941-764-0429 FOLDING BIKE ALUMINUM lightweight easy fold for RV boat apartment $95 941-380-6935 6126 GOLF CARTS LEXUS GOLD MIST Ž 2014 Club Car Precedent CUSTOM GOLF CART BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt E.R.I.C. Charger High Speed and Rear seat Available Runs as NEW! STK#175B $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com PLEASE NO TEXT RECONDITIONED 08 CLUB CAR DS 4 Passenger 48 Volt IQ System. New Blue Paint, New Batteries {K7} New Lights & Mirror. Totally Redone. $3775 941-585-9861 941-716-6792 CAN DELIVER RECONDITIONED EZGO TXT 4 Pass. Green BRAND NEW BATTERIES Yellow Jacket Cables New Bushings New Upholstery Folding Windshield New Flip Rear Seat Head and Taillights Horn, Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger $2850 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE RECONDITIONED EZGO TXT 4 Pass. Oyster 2017 BATTERIES Rain Enclosure Yellow Jacket Cables New Bushings New Upholstery Folding Windshield New Rear Seat Head and Taillights Chrome SS Hubcaps Excellent Tires, Mirror Top and Charger $2950 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE TURQUOISEŽ GOLF CART 2013 Club Car Precedent RECONDITIONED BRAND NEW BATTERIES Custom Plush Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger. High Speed and Rear seat Available. Runs as NEW! STK#173 $4895. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS AB ROCKER $25 614-325-0156 EXER SC I S E BIKE High Back Seat type, in Venice area $100 203-710-6716 STATIONERY BICYCLE Lik e new. black and white $50 941 380-9091 6120 BABY ITEMS CAR SEAT B a b y T ren d E x. C ondition $65 941-380-9091 6125 GOLF ACCESSORIES GO LF BA G NEW Naples Bay, tan/blue, for 15 clubs, head cvrs $180, OBO 941-743-2656 GO LF BALL S Pro V1, $ 1 2 per Dozen 941-456-7846 GO LF C LUB S C allaway Full Set/With Bag $150 614-325-0156 GO LF C LUB S C obra women right hand Bag and 4 boxes of golf balls included $100 724-986-0080 GO LF C LUB S Full S et with bag, Pal Joey $100 941-505-0537 GO LF IR O N S C leveland 5 88 Graphite4-PW/SW, Exc. cond. $175, OBO 941-876-3391 GO LF TRAVEL C A S E Heavy duty hard case. Black. Like new. $50, OBO 941-484-1842 PIN G GO LF C lubs putter; 49 ; driver, new bag Ex. Cond $200 941-380-9091 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 06 EZ GO TXT, PD S 4 pass, 3 yr batteries, lights, high speed, & Charger $2,275 941-716-6792 2013 Club Car Precedent 4 Passenger Golf Cart New Midnight BlackŽ Body New Flip Rear Seat BRAND NEW BATTERIES Custom Two-Tone Upholstery New Head & Taillights Flip Down Windshield New Yellow Jacket Cables Chrome SS wheel caps Fresh Tires, Brakes, Mirror 48 Volt Charger Runs as NEW! STK#173 $4,995. 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com 2014 CLUB CAR "PRECEDENT" New "Red" Body, New 2017 Batteries, New {flip} Rear Seat, New Deluxe Lights {Head, Tail, Brake, Horn & Flashers}, New SS Caps, High Speed +-19/20 mph, New State of Charge Gauge, Great Tires, Brakes Top and E.R.I.C Maintance Charger. $ 4975. 941-716-6792 DELIVERY INCLUDED {25MI.} 2014 CLUB CAR "PRECEDENT" New Synergy Green Body 4 Passenger Golf Cart. New 2017 Batteries, Deluxe Lights, (Head, Tail, Flashers, Signals, Brake and Horn) Speed Setting 4 {+-19/20 mph}, New Charge Gauge, Mirror and Chrome SS Wheel Covers. Excellent Tires, Brakes and Top E R I C Charger [ maintaines batteries while your away} $ 4975. 941-830-4723 WILL DELIVER {25 MI.} BATTERYCHARGER new f or Club Cart 36 or 48 Volt. Fully automatic $250 941-697-1950 6095 MEDICAL JAZZY 11 0 7 WHEEL C HAIR with charger great cond. $425 941-286-8098 LIFT C HAIR G reen Fabric $150 941-268-8951 MA G NIFI C ATI O N ENLAR G ER HELPS VISUALLY IMPAIRED READ $200 815-382-0312 M O BILITY SCOO TER Electric. New larger battery and new charger $295 317-652-2086 P O WER LIFT Harmar, For Wheel Chair For Pick Up Truck or Van. $250 obo 941-6269251 SCOO TER BRUN O Electric, includes battery charger, exc cond. $499 941-456-1582 S H O WER BEN C H NEW CO NDITION $25 941-268-8951 W ALKER 3 wheel rollator with pouch $40 941-202-9861 W ALKER 4 Wheel w/Basket Brakes and Seat $65 941-268-8951 WHEEL C HAIR Heavy Duty extra wide 700 lb capacity $90 941-380-4713 W HEEL C HAIR WHEEL C HAIR heavy duty 450 lb.cap. brand new $200 941-875-0437 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 6110 TREES & PLANTS A L O E A G AVE begonia coleus crepe myrtle croton devils backbone $5 941-202-3696 BROMELIADS VARIOUS ki n d s shapes colors and sizes in pots starting at $5 941-202-3696 CARDBOARD PALM L arge, healthy landscaping plant. Free u dig $0 941-485-6296 CREPE MYRTLE 5 Gal. 10 for $80 Red & White Treemendous Tree Nursery 6068 Ruff St., North Port Open SATURDAYS 9-2:30 941-468-4372FL-6444A FI S HTAIL FERN Per f ect f or pool area! Large unique exotic!! $20 941-258-2016 FLORIDA AVOCADO/ Jacaranda/Royal Poinciana/ Seedlings $10941-202-3696 FRAN G IPANI G ERANIUM jatropha oyster pineapple snake spider lily $5 941-202-3696 PAPAYA PLANT S 1 gallon pot. Also Ripe/Green Papaya $1/pound. $4 941-697-0794 PAPAYA TREE, C A SS IA, MIMOSA OR QUEEN PALM in 3 gal pot healthy $8 941-258-2016 PLANT S FERN S vines trees bromeliads oaks palms etc $5 + up $5 843-735-8912 PLANT S /TREE S D S RT rose/crown thorns $10 941235-8945 PLUMERIA/FRAN G IPANI IN 3 gallon pots. Also 1 Gallon. $10 941-697-0794 P O TTED S EA G rapes 2 $ 5, 8 $10 Also Queen Palms $15 941-875-5657 T O MAT O PLANT S cherry, egg yolk, homestead and more. 2 for $3 941-258-2016 T O MAT O S EEDLIN GS G erman Johnson, cherry, beefsteak & more 2 for $3 941-258-2016 Tremendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A 6120 BABY ITEMS BABY CARRIAGE bl ue w hi te and silver ex cond. $50, OBO 941-235-7391 6070 ANTIQUES COLLECTIBLES RADIO FLYER T own C ountry Wagon Old Pristine child wagon Cheap! $100 941-286-8082 R OC KER ANTI Q UE Victorian rocker $75 724-986-0080 S AFE HEAVY  O ldŽ Montgomery Ward Safe on castor wheels $100 941-676-2019 SILVER CERTIFICATES 100 o f them, $375 941-830-3588 S ILVER CO IN S U. S silver coins $499 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $30 781-956-8891 TRAINSETS COLLECTIBLE AMERICAN FLYER $150 941-391-6090 V A S E S NAVAJ O sand painted vintage, signed, 6Ž & 11Ž, both for $120, OBO 941-743-2656 WORLD COLLECT MEX pa i nting BALI masks etc africa $75, OBO 941-391-6377 WO RLD S ERIE S B O TTLE S 2011 Cardinals w logos 16oz alum $3, OBO 941-445-5619 YOG I BERRA bb card 1 9 5 0 Bowman gum card call mornings $50, OBO 810-210-9553 6075 FRUITS & VEGETABLES S U G AR C ANE Will cut to length u want $1 per 2 941-697-0794 6090 MUSICAL ELE C TRI C O R G AN Free to a non profit church, etc. Works good. $0 413-297-0873 FENDER AFFINITY S trat Smooth action great tones,strap included $165 941-626-8739 FENDER G UITAR Amp Frontman 25R Works Great $95, OBO 941-379-5586 GUITAR A ust i n e l ectr i c Sunburst finish $100 863-558-2836 GUITAR GRETCHG2420T Hollow Body w/Hard Shell Case. $675., (248)-721-0806 G UITAR LTD ELE C TRI C 2 humbucking pickups sounds awesome $225 941-626-8739 G UITAR WA S HBURN accoustic elect. $285 786-306-6335 GUITAR WASHBURN Fl y i ng V Black RR-V2 with Hard Case $350, OBO 941-379-5586 PA 2 15Ž JBL EON sp k r, 2Peavey Xr600 heads, stands, cables $499 941-626-8739 R O LAND C UBEŽ AMP. $9 5. 248-721-0806 W IRELE SS MI C LAPEL, transmitter, receiver, orig box. Radio Shack. $20 941-575-7793 6095 MEDICAL BATTERY WHEELCHAIR wheelchair, free to non profit homes. $0 413-297-0873 BED S IDE CO MM O DE O R SHOWER CHAIR LIKE NEW Each $20 941-268-8951 COMPANION/TRANSPORT CHAIR by EXCEL FREEDOM NEW $70 941-268-8951

PAGE 49

Thursday, November 9, 2017sun-classifieds.comE/N/C The Sun Classified Page 15 7145 ACURA 20 11 A C URA RL $15,990. WHITE, NAV, AWD 79K MI. 855-280-4707 DLR 20 14 A C URA A5 C B 32 $29,990. WHITE, CONV, NAV, 23K MI. 855-280-4707 DLR 2016ACURA MDX $32 877 W/ TECH, BLACK PEARL 41K MI 855-481-2060 DLR 7148 BMW 2011 BMW 550I $19,990. BLACK 54K MI. 855-280-4707 DLR 20 1 6 BMW 328 I $20,911. WHITE, NAV, 35K MI. 855-280-4707 DLR 2015 BMW 328-i 10 available @ 5% over whole sale. Just in off Factory lease. No dealer fees. Please call for colors options and prices. Low miles Factory Warranty. BID LIVE-FACTORY AUCTION VENICE 941-350-7544 www.FLautomobiles.com 7160 HONDA 2014 HONDA CIVIC LX $11,900 OBO, White, 4 Dr 52,000 Miles, Custom Wheels Tires. 941-740-4300 2017 HONDA CIVIC $19,911. GRAY, NAV, 585 MI 855-280-4707 DLR 20 15 H O NDA PIL O T $25,950 BLACK PEARL, 37K MI 855-481-2060 DLR 20 15 H O NDA C R-V $26,477 TOURING, BLACK, 13K MI 855-481-2060 DLR FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2015 HONDA CR V $26,477 EX-L, BLACK PEARL, 50K MI 855-481-2060 DLR 2016 HONDA CR V $28,950 TOURING, WHITE, 10K MI 855-481-2060 DLR 2015 HONDA PILOT $28,950 MODERN STEEL, 21K MI 855-481-2060 DLR 20 15 H O NDA PIL O T $28,977 BLACK PEARL, 33K MI 855-481-2060 DLR 2016 HONDA PILOT $28,987. EX-L,WHITE PEARL, 42K MI! 855-481-2060 DLR 20 17 H O NDA C R-V $30,877 TOURING, STEEL, 5,801 MI 855-481-2060 DLR 2016 HONDA PILOT $31,477. EX-LBLACK PEARL, 24K MI! 855-481-2060 DLR 2017 HONDA PILOT $34 950 EX-L, CRYSTAL BLACK PEARL, 7,832 MI 855-481-2060 DLR 2016 HONDA PILOT $38,477. ELITE, BLACK 15,657 MI! 855-481-2060 DLR 20 17 H O NDA PIL O T $ 4 3 9 5 0 ELITE, SILVER METALLIC, 5,519 MI 855-481-2060 DLR 7163 HYUNDAI 20 1 3 HYUNDAI ELANTR A $8,500 Only 48K Miles. 847639-7200 2012 HYUNDAI SANTA-FE $14,500 LTD., Excellent cond. Loaded, 39K mi 941-626-3215 2009 HYUNDAI SONATA MATTAS MOTORS 941-916-9222 DLR 2008 HYUNDAI TU CSO N Limited 72k miles. Extremely sharp!MATTAS MOTORS 941-916-9222 DLR 2008 HYUNDAI SANTE FE LIMITED MATTAS MOTORS 941-916-9222 DLR 7070 FORD NEW CARGO CRAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 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. 2008 FORD FOCUS SE 4 door MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 2015 JEEP WRANGLER LTD $27,950.BAJA YELLOW 36K MI 855-481-2060 DLR 2015 JEEP WRANGLER SAHARA $28,877.BLACK 19K MI 855-481-2060 DLR 2015 JEEP WRANGLER $39,990. BLACK 29K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 2016 JEEP CHEROKEE ABSOLUTELY SPOTLESS MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 2006 MERCURY GRANDMARQUIS LS $3,500, 134K miles, excellent shape, original owner 504-495-1790 2008 MERCURY SABLE PREMIER. 58K MI SUPER SHARP! MATTAS MOTORS 941-916-9222 DLR 1996 MERCURY LESABRE Best Offer. 4 Door, Good Condition! 941-412-3798 (Venice) 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822 2008 SATURN AURA XE $4,950 80K miles, V6, Leather, Moon Roof, Excellent Condition 941-979-6234 7145 ACURA 2008 ACURA MDX $13,500 Original owner. 79,400 miles. Well kept with all maintenance records. 727-638-1424 7000TRANSPORTATION 7020 BUICK 1 99 7 BMW 328 $ 5 00 Part car 630-886-5685 2003 BUICK LESABRE $5,700 White, 66k miles, Call 941-698-6618 Please Take Note That as We Continue to Improve our Paper for You, We will Need to Have Earlier Deadlines for ALL Classified Ads. This Change Will Take Effect in a Few Weeks and an Exact Date will be Provided for you Here in Classifieds. The New Classified Deadlines are as Follows for the Charlotte Sun, North Port Sun, Englewood Sun as Well as the Venice Gondolier Mon. 3PM Friday Tues. 5PM Friday Wed. 12PM Monday Thurs. 5PM Tuesday Fri. 5PM Wednesday Sat. 1PM Thursday Sun. 5PM Thursday NEW CLASSIFIED DEADLINES COMING SOON THANK YOU FOR YOUR PATIENCE AS WE CONTINUE TO CHANGE AND IMPROVE OUR PRODUCTS FOR OUR VALUED CUSTOMERS 2003 BUI C K RE G AL 4DR. SEDAN 33KORIG. MILES 1 OWNER MATTAS MOTORS 941-916-9222 DLR 7030 CADILLAC 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2000 CHEVY CORVETTE $18,999 Conv., 1 owner, 44K miles, Exc.cond 320-894-6808 20 1 2 C HEVY C AMAR O $23,911. RED, SS, HDUP 9K MI. 855-280-4707 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $34,950 RED TRICOAT PEARL, 12K MI 855-481-2060 DLR 7070 FORD 2007 FORD MUSTANG $5,990. RED, 158K MI. 855-280-4707 DLR 2013 FORD MUSTANG-GT $27,000 Conv. Candy, 5,700 miles, MINT! 941-223-9864 6260 MISCELLANEOUS FOR SALE A/C UNIT 3 TON RESIDENTIAL $275 786-306-6335 A L G AE-X WATER eliminator in diesel fuel, new in box $10 941626-0762 A N C H O R 5LB. f olding anchor with 50ft.rope $30, OBO 941-575-0690 ANCHOR 5LB F o ldi ng w i t h 50 rope [rode] $30, OBO 945-575-0690 BED MAT f or pickup truck f or F150 ex.cond. 8bed cost 120 $60 941-585-8149 BED MAT f or pickup truck f or F150 ex.cond. 8bed cost 120 $60 941-585-8149 BOOKS BY DANIELLE STEEL CALL $10 941-627-6780 C ERAMI C C URRIER & Ives 100s pcs. unfinished village $400, OBO 941-626-1226 DANFORTH ANCHOR D anforth anchor, Westmarine, 22 $15 309-838-3242 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! EN G INE S TAND & RAMP S H.D.eng.stand $90 786-306-6335 FIRE PLACE SET 4 p i ece b rass great shape $10, OBO 941-445-5619 FIREWOOD SEASONED Split Oak 1/2 Face Cord FREE DELIVERY $130. Cell 941-526-7589 or 429-6478 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 GAS GRILL CHARBROIL s id e burner, stainless lid, great shape $125 941-303-2957 H O NDA O WNER S MANUAL 2014 Accord manual & refer ence guide $25 941-421-4020 MIRR O R S BEVELED edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 OWNERS MANUAL 2016 n i ssan versa note and service guide $25 941-421-4020 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 R O MEX 6 / 2 ~ 60 f t. 6 / 2 Stranded SIMpull CU NM-B W/G Wire $60 651-491-7546 R OO F T O P carrier used hardtop roof carrier $75.00 or best offer $75, OBO 401-952-4380 W ATER S KI S 2 pair & slalom avail, use to ski or as wall decor, each $10 941-626-0762 6265 FREE MERCHANDISE BOAT DOCK steps D oc k steps to get on a boat Punta Gorda FREE 941-639-3074 GARDEN TUB beige 60Ž x 48 good cond $0 941-460-6686 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. RAGDOLL KITTENS & HIMALAYAN RAGS 14 WKS Health Certs. Blue and Seal Point $400 941-685-1613 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. PEEKAP OO PUPPIE S Male $450 Females $475.hypo-aler genic lapdogs. 941-888-2880 6236 PET SUPPLIES & SERVICES AQ UARIUM 1 0 gallon with lid $10 614-325-0156 D OG BED S mall oval 22 x 2 7 Pewter Metal Sides Wicker bottom $25 941-629-3727 6250 APPLIANCES A/C HAIER Wi n d ow U n i t, 6K btu W/Remote $125 941-6762019 AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 C L O TH S DRYER Frigidaire Electric Cloths Dryer Excellent Condition $99 941-769-2919 MICROWAVE GE S pacema k er xl 1800 white works fine.Under Counter $50 941-587-9466 MI C R O WAVE O VEN Rival, Black Case, Turntable, Nice Shape $35 941-379-5586 MICROWAVE Sh arp carouse l 1000W blk/stainless exc. cond. $60 941-585-8149 MI C R O WAVE TABLET O P 1450W & other small kitchen appliances $27 941-275-5837 REFRID G ERAT O R G E side by side, gd cond. wks great $250 401-639-9687 REFRID G EREAT O R/FREEZER W HIRLPOOL 22cuft, 2 door ice in door. $250, OBO 941-7646487 REFRI G ERAT O R R O PER 1 8 Cu. Ft White, Clean & works good $179 941-628-4697 REFRI G ERAT O R WE S TIN G HOUSE Bisque 18cuft, w / matching Stove, Coil top, Self cleaning $250/will seperate 941-475-2533 WASHER & DRYER Stackable, Like new $695. (941)763-4818 deliver y avail. WASHER/DRYER S M. APT SIZE, ONWHEELS110 HOOKSUPTO SINK. $185 (941)763-4818 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.comCall 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 6161OUTDOOR LIVING PR O PANE BURNER Brinkman $20 941-445-6002 S PRAY C ANI S TER Has a remote canister $20 941-445-6002 6165 STORAGE SHEDS/ BUILDINGS STORM SHUTTERS EX COND Aluminum/Clear $500 941-763-2404 6170 BUILDING SUPPLIES EXT LADDER 20 f t. construction grade. Ex. cond. $110 941-475-7284 HURRICANE SHUTTERS 145 pannels, Metal, $1,000; Prof. Tile saw $250 941-743-4131 PAVER S new 6 x 6 .5 0 each. 401-952-4380 PAVER S New, f or sale 6 x1 0 $.75ea 401-952-4380 PENDANT TRA C K LI G HT S (2) New 8Ž black metal cone. $30 941-889-7592 PLYWOOD HURRICANE panels numerous panels of various sizes $50, OBO 941-456-6661 6190 TOOLS/ MACHINERY 2 4FT ALUM ladder $ 1 00 9 41743-0582 8 TRA C KRE C EIVER/PLAYER Lennox with cassette player $50 941-451-3958 BENCH GRINDER 6Ž Craftsman 1/3 HP $75 941-456-1582 C ARPENTER T OO L S woodwork hand $30 941-451-3958 C ART RED rolling work cart, adjustable height $15 941-347-7136 C HAIN S AW REMIN G T O N ELE C TRIC 14Ž $50 941-426-7505 CO MPRE SSO R C ampbell HausfeldPowerPro 2hp 20 gallon $125 860-810-4174 DRILL 3 / 8 electric S kil like new var speed $15 941-629-6374 DRYWALL CO MPRE SSO R $250 941-743-4131 EXTEN S I O N CO RD Husky 5 0 ft HD 12-3 for outdrs use $25 941-629-6374 FLARIN G T OO L S ET C ra f tsman 6pcs $20 941-451-3958 FL OO R JA C K Motorcycle/atv Central 500# Capacity Floor Jack $125 941-456-1582 GENERATOR 5000 WATT l ess than 5 hours run timelike new $325, OBO 941-380-6935 LADDER 20Ž fib erg l ass ext. construction grade $110 941-475-7284 LADDER ALUMINUM 16 extension ladder $30 941-347-7136 MUFLLER/TAILPIPE CUT o ff tool Craftsman 13/8 to 2 1/2 $20 941-451-3958 PRE SS URE WA S HER TR O Y BILT B&S 5.50-2200 PSI LIKE NEW $200 941-426-7505 READY HEATER 30 Propane 30,000BTU commer/resident grt cond $35 941-286-8082 S AND BLA S TIN G C ABINET HOSE TANK GUN, COMPLETE $250 941-828-2661 STEP LADDER W erner Fiberglass 6 step ladder $20 941-347-7136 TOOLS ROLLING 2 pc c h est full of like new tools Craftsman, locks $300 401-639-9687 WORK BENCH H uge so lid wood bench with 2 vices,elec outlets $200 401-639-9687 6220 OFFICE/BUSINESS EQUIP./SUPPLIES HP PRINTER C artridge 950/951 NEW IN BOX $25 315-256-8812 OFFICE CHAIR HIGHBACK SWIVEL CHAIR, BROWN UPHOLSTERY $35 941-698-2951 6231 BIRDS CANARIES Ti m b ra d o, M a l e, Come hear them Sing! $125 each 941-830-4570

PAGE 50

Page 16 The Sun Classified E/N/Csun-classifieds.comThursday, November 9, 2017 7360 CYCLES/MOPEDS/ SCOOTERS NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7361MOTORCYLCE ACCESS. NE O N HARLEY S ign grt f or man cave, 4ft long! Nice $250 401-639-9687 MEN S HARLYHELMET New hybrid limited edition, lg Matte black. $165 941-627-3093 7370 CAMPERS/ TRAVEL TRAILERS MUST SELL 1! 2014 TO Y HAULER 25; 2001 MOTORHOME 26 CLASS A LOADED $13000. 941-3803390 7380 MOTOR HOMES / RVs 32  M O T O RH O ME excellent $49,900 941-662-0266 WINNEBAGOSHuge savings on all models!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422WWW.RVWORLDINC.COM 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 $$$$ RVS $$$$Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422WWW.RVWORLDINC.COM I BUY TRAVEL TRAILERS 5th Wheels Motor Homes & Trucks I Come to You! Call Dave Anytime. 813-713-3217 GERZENYS R.V. WORLDOVER 800 TOTAL VEHICLES! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATED2110 US41, NOKOMISI-75 EXIT195 941-202-6422 SOUTHOFOSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822. 36 2008 THOR WINDSPORT 41K MI. V10 Gas, 3 Slides. New Floor. $45,000 or BEST OFFER. 941-661-8343 1996 CONQUEST TRAVEL TRAILER 30ft long $4,500 obo.863-444-2887 7336 BOAT STORAGE/ DOCKING SLIP, Water & Elec. 5 Min. to Stump Pass. Up to 30 Boat. $10./per ft 941-460-9698 7338 MARINE SUPPLY & EQUIP. B OS UN S C HAIR B O AT US/HARKEN WITH BAG $100 941-426-7505 P O WER CO RD 5 0 FT. 30 AMP BAG AND PIGTAIL $75 941-426-7505 D OC K LADDER High Tide 5 step sliding dock ladder. Good condition. $200 941-740-0173 7339 CANOES/KAYAKS CANOE 14 Old T own Discovery 146. 2 wood paddles $300 941-626-5998 14 OLD TOWN DISCOVERY 146K Cane seats Two wood paddles $300 941-626-5998 7341 TRAILER & ACCESSORIES TRAILERS NewPre-Owned CargoUtility Trailers Parts Repairs-Tires Welding. We BUY Trailers! Trades Welcome. Roys Trailer Country941-575-2214 4760 Taylor Rd P.G. AREYOUONLINE? INCREASEYOUR EXPOSURE Addyour i nternetaddress toyouradforal i ttleextra NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR NEW C AR GO C RAFT ENCLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7360 CYCLES/MOPEDS/ SCOOTERS 2012 H.D.FATBOY $1000 in Accessories. New Battery, 6 speed transmission 7K Miles. $11,500 603-289-5510 (P.C.) SCOO TER 4 9CC Red Like Brand New, 39 miles, $795/ or trade 941-763-4818 SCOO TER 20 1 6 5 0 cc scooter trike low miles great buy $475 941-460-6686 HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 1998 HONDAVALKYRIE 1 Owner! 21,500 Mi. Many Extras! $4,000. 941-400-6158 7300 TRUCKS/ PICK-UPS 1 999 D O D G E RAM-15 00 $1,200 Needs a transmission. 941-255-0185 after 5pm 2006 CHEVY SILVERADO LSHD $11,500obo Extra Sharp. $2,700. in NF Extras! May Take Trade In. 513-253-1922 East Englewood 20 17 H O NDA RID G ELINE RT S $29,677 STEEL METALLIC 7,138 MI. 855-481-2060 DLR 20 1 6 C HEVY S ILVERAD O 1500 $31,477. PEARL, LT 37K MI 855-481-2060 DLR 20 15 S UPER DUTY F3 5 0 $34,877. WHITE, SRW 9,361 MI 855-481-2060 DLR 20 1 2 C HEVY S ILVERAD O 1500 $37,990. LTZ, RED, 27K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 20 1 2 T O Y O TA VENZA $18,990. BLACK, 52K MI 855-280-4707 DLR 20 17 T O Y O TA HI G HLANDER $40,990. GRAY, NAV, 1,199 MI. 855-280-4707 DLR 7330 BOATS-POWERED *WE BUY BOATS! RUNNING OR NOT! $500 & UP 1995 or Newer Frank 941-276-0204 31 2006 LOA CRUISERS 280 CXI Twin Volvos (Low Hours), A/C, 2 Staterooms, Dinette, Galley, Shower, Microwave, TV-VCR, Stereo, GPS, VHS+++ A Must See! $49,500 obo 941-979-8203 21 W/A CABIN Tandem Trailer. Great for Large Fishing. $1,850 Call Drew 727-288-5282 16 2004 CAROLINA SKIFF V Series, Center Console, 40HP Yamaha, Bimini, Trailer. Runs Great! $5,400. 941-380-2026. 15 1991 WHALER Boat, Motor & trailer, 90HP Evinrude Runs Good! $4,200 305-458-0242 14 SUNDANCE 2005, 25HP2005 Johnson, Bimini Top, 2005 Rocket Trailer and many extras $3,800 941-916-8233 7331 SAILBOATS 8 WALKER BAY DINGHY Lightly used hard dinghy. Wood oars $300 941-626-5998 7333 MISC.BOATS 8 WALKER BAY DINGHY Lightly used hard dinghy. Wood oars. $300 941-626-5998 7334 OUTBOARD/ MARINE ENGINES OUTBOARD MOTOR 2 1/2& 5hp johnson serviced and ready to go 200 & 400 9413806935 7252 BUDGET BUYS 2006 CHRYSLER SEBRING TOURING EDITION MATTAS MOTORS 941-916-9222 DLR 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 7270 AUTO PARTS/ ACCESSORIES PICKUP TRUCK COVER N ew, unused, paid $50 at Walmart $25 941-474-4120 1 962 IMPALAFENDER S kirts NEW $100 863-558-2836 2 CO RVETTETIRE S on RIM S $125 617-320-1759 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 STEEL CHEVYRIMS Old 14Ž&15Ž 5 or 6 lug. $10 863-558-2836 STANDARD FLYWHEEL Chevy 454 l Also fits 400 $75 863-558-2836 RIM S MER C EDE S C HR O ME 4 18Ž with tires Mint cond $450 941-587-9466 C AR D OO R S Toyota C amry Doors off 1992, All 4 $125 941-676-2019 ALLOY WHEELS W/TIRES AND TRIM 16Ž FORD F150 AND OTHERS $125 941-380-6935 4BARREL CARBURETOR Holly 2 available (50 each) Ea $50 863-558-2836 350 CHEVY ENGINE w / 350 Turbo Trans. Needs Work. $250. obo 9 41-681-2296 2009 LEXUS ES350 95K, Parts ONLY!! Good Engine & Trans. $3,200 810-962-3662 7290 VANS 2004 PONTIAC MONTAN A $2,800 Cash Only. 75K Miles, Burgundy. 941-661-7499 2016 HONDA ODYSSEY $26,987. SE, SMOKY TOPAZ, 29K MI 855-481-2060 DLR 20 1 3 T O Y O TA S IENNA $26,990. GRAY, LTD, NAV, 45K MI. 855-280-4707 DLR 2015 HONDA ODYSSEY $27,877. EX-L, SILVER, 43K MI 855-481-2060 DLR 20 1 6 H O NDA PIL O T $29,477. EX-L, LUNAR SILVER 50K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $29,677. EX-L, SMOKY TOPAZ 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,477. EX-L, BLACK PEARL, 24K MI 855-481-2060 DLR 20 17 H O NDA O DY SS E Y $39,950. TOURING, STEEL, 6,665 MI 855-481-2060 DLR 20 14 D O D G E G rand C aravan W HEELCHAIR Van, 10Ž lowered floor & ramp. 941-870-4325 2008 DODGE GR CARAVAN with leather interior. MATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 2013 TOYOTA COROLLA $12,990. GREY, LTD, NAV. 10K MI 855-280-4707 DLR 20 1 3 T O Y O TA AVAL O N $16,911. BLACK, LE. 64K MI 855-280-4707 DLR 2015 TOYOTA COROLLA 25 available @ 5% over whole sale. Low miles. Factory Warr. Call for a info and prices. No dealer fees. BID LIVE-FACTORY AUCTION VENICE 941-350-7544 www.FLautomobiles.com 2015 TOYOTA CAMRY 20 available @ 5% over whole sale. Low miles. Factory Warr. Call for info and prices. No dealer fees. Finance WAC. BID LIVE FACTORY AUCTION VENICE 941-350-7544 www.FLautomobiles.com 7250 ANTIQUES/ COLLECTIBLES 1933 CHEVY MASTER COUPE $29,500 All Steel, All Original. AACA Winner! By Appointment. 941-740-3392 SAVE THE DATE 11/11/17 9AM-1PM SUN NEWSPAPERS11th Annual Collector Car Show & Open House23170 Harbor View Rd, Charlotte Harbor, PC. THE PUBLIC IS INVITED ADMISSION & PARKING ARE FREE! 20 Trophies will be Awarded, 1 Over 4' High. FREE Coffee, Donuts, Orange Juice to Antique Car Owners. While Supplies Last. TOURS OF THE PAPER OFFICE AND PLANT! 10:00AM-NOON See How the Best Community Newspaper in the Country Operates! Entertainment Begins 10:00AM by Shake, Rattle & Soul Featuring Mike T-Roy Orbison Tribute Artist with Mike Brown as Johnny Cash & The Big Bopper, Pat Brown Portrays Connie Francis & Patsy Cline. Charlotte Technical College Automotive Training Dept. Students and Instructors with Auto Components will Answer Questions Pertaining to Modern Vehicles. See Dr. Robin Jenkins DVM of Peace River Wildlife Organization & Rescued Birds. Tasty Food and Beverages are Available. Look over 2018 Autos! OPEN ONLY TO NON-MODIFIED Cars/Trucks/Motorcycles at Least 24 Model Years Old. ALSO Any Year Reproduction or Race Cars. NO REGISTRATION FEE! Owners that will Exhibit at this Fun Event Must RSVP to the Vintage Motor Car Club of America S.W.F.L. Region. with Tom Budd by Email: tandjbudd@verizon.net or Phone Don/Lee Royston 941-626-4452 Regretfully, Space Allows for Only 100 Vehicles. CALL NOW! 7165 INFINITI 20 11 INFINITI G3 7 $13,911. GRAY, 78K MI. 855-280-4707 DLR 7178 LEXUS 20 1 0 LEXU S E S 3 5 0 $14,990. RED, NAV, 66K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 2 5 0C $18,990. BLACK, CONV, NAV, 62K MI. 855-280-4707 DLR 2012 LEXUS RX350 $19,911. WHITE, 78K MI. 855-280-4707 DLR 2009 LEXUS GS-350 $19,975. Only 43,954 Miles! Excellent Condition! 4 Door, Bur gandy w/ Leather Interior, Sunroof, Loaded! 847-274-3149 20 14 LEXU S E S 3 5 0 $22,911. GRAY, CERT 40K MI. 855-280-4707 DLR 20 1 0 LEXU S G X4 60 $23,911 SILVER, NAV, 79K MI. 855-280-4707 DLR 20 1 0 LEXU S I S 2 5 0C $27,990. RED, CONV, NAV, 27K MI. 855-280-4707 DLR 2015 LEXUS RX350 $30,911. BLACK, CERT, NAV 46K MI. 855-280-4707 DLR 2014 LEXUS IS 250C $30,911. SILVER, CONV, CERT 49K MI. 855-280-4707 DLR 2013 LEXUS RX450H $30,911. WHITE, CERT, NAV 23K MI. 855-280-4707 DLR 20 1 6 LEXU S NX 200 T $33,990. SILVER, CERT, 9,618 MI. 855-280-4707 DLR 2014 LEXUS IS 250C $39,990. RED, CONV, CERT 19K MI. 855-280-4707 DLR 2015 LEXUS IS 250C $41,990. WHITE, CONV, CERT 24K MI. 855-280-4707 DLR 20 15 LEXU S R C F $52,990 BLUE, NAV, CERT 29K MI. 855-280-4707 DLR 2015 LEXUS RX-350 10 available @ 5% over whole sale. Just in off Factory lease. Full Warranty. Please call for list options, colors & prices. Finance 0 Down WAC. BIDLIVEFACTORYAUCTIONVENICE941-350-7544 www.FLautomobiles.com 2007 LEXUS ES350, EXCCOND, SELLINGINVENTORY, CLOSINGBUSINESSMAKE OFFER.941-626-7682dlr 7179 MASERATI 20 17 MA S ERATI G HIBLI $64,911. RED, CONV, 1,532 MI. 855-280-4707 DLR 7190 MERCEDES 20 11 MER C EDE S MB-E 3 5 OC $37,795.WHITE, LTD, NAV, 24K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN S ENTRA. MATTAS MOTORS 941-916-9222 DLR 7207 SUBARU 2002 SUBARU OUTBACK $3,200 Sedan, Runs Excellent, new tires, 109K mi, 1 Owner, Garaged Kept. 941-661-8578 7209 SMART CAR 2008 SMART CAR (FOR 2) CABRIOLET CONVERT. 73K MI MATTAS MOTORS 941-916-9222 DLR

PAGE 51

A -AAC Hldgs AAC ... ... 19 13.06 5.99 266 11.11 +53.5 AAR AIR .30 .7 24 41.94 31.20 218 40.62 +22.9 ABB Ltd ABB .76e 2.9 ... 26.48 20.26 1051 26.22 +24.4 ABM ABM .68 1.7 21 45.12 37.12 196 40.20 -1.2 AES Corp AES .48 4.6 10 12.47 10.31 4420 10.51 -9.6 AFLAC AFL 1.80f 2.1 13 85.70 66.50 920 83.99 +20.7 AFLAC 52 AFSD 1.38 5.5 ... 25.98 23.55 34 25.22 +4.2 AG MtgeIT MITT 1.90 10.1 8 19.72 16.50 143 18.77 +9.7 AG Mtg pfA MITTpA 2.06 8.1 ... 25.81 24.12 3 25.54 +4.7 AG Mtg pfB MITTpB 2.00 7.9 ... 25.55 23.26 7 25.35 +6.4 AGCO AGCO .56 .8 27 75.59 52.03 422 69.04 +19.3 AH Belo AHC .32 6.6 ...dd 6.90 4.35 22 4.85 -23.6 AK Steel AKS ... ... 12 11.39 4.05 10376 4.21 -58.8 AMC Ent AMC .80 6.8 ...dd 35.65 11.25 4498 11.80 -64.9 AMCON DIT .72 .8 10 122.90 86.35 90.40 -21.6 AMN Hlth AMN ... ... 20 46.60 30.30 525 43.15 +12.2 ARC Docu ARC ... ... 15 5.55 2.60 394 2.93 -42.3 ASA Gold ASA .04e .3 ...q 13.56 9.83 44 11.45 +3.7 AT&T Inc T 1.96 5.9 13 43.03 32.55 85224 33.44 -21.4 A10 Ntwks ATEN ... ... ...dd 9.94 6.02 608 7.38 -11.2 AU Optron AUO .19e ... ... 4.95 3.45 662 4.10 +15.8 AVX Cp AVX .46f 2.6 23 20.22 14.51 111 17.95 +14.8tAZZ Inc AZZ .68 1.5 23 67.70 44.80 90 45.35 -29.0 Aarons AAN .11 .3 15 48.22 26.12 1744 35.99 +12.5 AbbottLab ABT 1.06 1.9 25 56.69 37.38 3612 55.25 +43.8 AbbVie ABBV 2.84f 3.0 20 98.26 58.60 6661 95.71 +52.8 AberFitc ANF .80 6.8 ...dd 17.35 8.81 2149 11.72 -2.3 AbdAsPac FAX .42 8.4 ...q 5.29 4.56 460 5.00 +8.0 AbdAustEq IAF .70e 11.0 ...q 6.45 5.40 49 6.39 +17.9 AbdnChile CH .58e 6.6 ...q 9.10 5.89 23 8.84 +48.3 AbdGlbInc FCO .84 9.4 ...q 9.33 7.64 32 8.93 +12.2 AbdEMSmC ABE .21e 1.5 ...q 15.04 10.90 6 14.38 +27.8sAbdGChina GCH .03e .2 ...q 12.42 8.26 7 12.41 +42.8 AbdnIndo IF .52e ... ...q 8.05 5.97 4 7.75 +21.9 AbdnIsrael ISL .35e 1.0 ...q 21.16 15.53 7 20.01 +24.5sAbdJapnEq JEQ .07e .5 ...q 9.27 7.31 9 9.30 +26.3 AbdnLatA LAQ 1.21e 1.8 ...q 29.90 18.87 4 26.79 +35.4sAbSingaFd SGF 1.09e 8.7 ...q 12.54 8.63 1 12.56 +45.0 AcadIBD50 FFTY ... ... ...q 34.08 22.87 202 33.45 +38.5 AcadiaRlt AKR 1.04 3.6 22 34.30 26.70 449 28.70 -12.2sAccenture ACN 2.36 1.6 27 144.69 112.31 1161 144.89 +23.7 AccoBrds ACCO ... ... 22 14.75 10.35 406 12.80 -1.9 AcmeU ACU .44 2.0 16 29.49 20.20 14 22.35 -12.6 AcornInt rs ATV ... ... ... 18.24 5.99 5 14.80 +85.0 ActiniumP ATNM ... ... ...dd 1.72 .54 477 .60 -32.0 Act Rep n GOP ... ... ... 20.22 19.73 0 20.10 +.2sAct Dem n DEMS ... ... ... 20.48 20.01 0 20.48 +2.4tAct TxR n TAXR ... ... ... 21.92 19.91 13 19.99 -.3 Actuant ATU .04 .2 31 29.80 21.60 242 25.15 -3.1 Acuity AYI .52 .3 19 261.43 153.28 800 158.27 -31.4 Acushnet n GOLF ... ... ... 22.31 15.16 532 18.26 -7.4 AdaDvsEq ADX .92e 1.0 ...q 15.80 12.33 191 15.74 +23.8 AdamsNR PEO 1.38e 2.2 ...q 20.82 16.90 54 19.95 -1.1 AdmRsc AE .88 2.0 ...dd 46.66 32.80 9 44.15 +11.3 Adecaogro AGRO ... ... ... 13.29 9.52 555 9.73 -6.3 Adient n ADNT 1.10 1.4 ... 86.42 44.33 383 77.42 +32.1 AdtalemGl ATGE .36 .9 14 40.70 27.20 771 37.90 +21.5tAdvAuto AAP .24 .3 13 177.83 78.90 3106 79.41 -53.0 AdvDisp n ADSW ... ... ... 25.71 19.23 296 22.65 +1.9 AdvDrainS WMS .28 1.3 18 26.30 17.90 288 21.05 +2.2 AdvSemi ASX .25e 4.0 ... 6.70 4.89 332 6.20 +23.0 Advansx n ASIX ... ... ... 46.51 15.18 336 42.46 +91.8 AdvOil&Gs AAV ... ... 8 7.55 5.05 54 5.60 -17.0 AdvClayCv AVK 1.13 7.1 ...q 16.80 13.50 132 15.87 +8.1 AdvCCvII AGC .56 9.2 ...q 6.49 5.26 322 6.09 +3.6 AdvClEnh LCM .84 9.7 ...q 8.90 7.74 70 8.64 +4.1 AdSDorWr AADR .32e .6 ...q 58.72 38.27 72 57.49 +43.1 AdvPerHY HYLD 3.54e 9.9 ...q 36.66 33.69 24 35.93 +.8 AdSNewT n FNG ... ... ... 23.22 19.78 85 22.90 +9.2 AdvSh ef n CWS ... ... ... 29.92 25.51 0 29.74 +14.5 AdvS Kor n KOR ... ... ... 31.98 29.00 5 31.51 +8.6 AdvSmCap SCAP ... ... ... 36.44 28.60 1 33.88 +12.8 AdvPacFlt FLRT 1.56e ... ...q 56.89 48.56 1 49.12 -1.9 Adv AthH n DIVI ... ... ... AdvSSage HOLD .41e .4 ...q 103.39 95.50 99.47 +.2 AdvNtMS MINC 1.34e 2.8 ...q 48.99 48.32 157 48.66 +.2 AdvSStarG VEGA ... ... ...q 30.47 27.08 1 30.41 +10.0 Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .73e 1.1 ...q 68.50 61.83 4 67.59 +6.4 AdvMeidll MATH ... ... ...q 32.73 27.97 1 32.34 +10.3 AdMadGBd FWDB .73e 2.8 ...q 27.13 24.75 1 26.17 +4.0 AdMadIntl FWDI .51e 1.7 ...q 30.81 23.21 30.56 +24.7 AdMadDm FWDD .30e .6 ...q 51.16 43.13 50.51 +13.7 AdvActBear HDGE ... ... ...q 9.58 8.23 148 8.45 -8.6 Aecom ACM ... ... 13 40.72 30.15 393 35.80 -1.5tAegeanMP ANW .08 2.1 5 13.10 4.00 1419 3.85 -62.1 Aegon AEG .29e 4.9 ... 6.13 4.73 2072 5.85 +5.8 Aegon cap AEH 1.59 6.1 ... 26.32 24.67 22 25.88 +3.4 Aegon 6.5 AED 1.63 6.3 ... 26.68 24.71 13 25.94 +3.1 Aegon t AEB .77 3.1 ... 25.44 21.85 21 24.50 +8.8 Aegon42 AEK 2.00 7.6 ... 26.82 25.54 6 26.38 +1.3 AerCap AER ... ... 7 54.50 41.34 922 51.98 +24.9 Aerocntry ACY ... ... 14 16.10 8.65 5 13.80 +46.0 AerohiveN HIVE ... ... ...dd 6.14 3.02 286 4.47 -21.6 AerojetR AJRD ... ... 62 36.25 17.56 721 30.27 +68.6 Aetna AET 2.00f 1.1 17 184.98 116.04 2235 175.44 +41.5 AffilMgrs AMG 1.00 .5 17 198.40 139.15 223 185.95 +28.0 Agilent A .53 .8 33 68.67 42.92 480 68.11 +49.5 Agnico g AEM .44f ... ...cc 51.86 35.05 899 45.59 +8.5 AgreeRlt ADC 2.02 4.1 21 51.50 41.01 173 49.02 +6.4 Agrium g AGU 3.50 3.3 24 111.88 87.82 599 107.02 +6.4 Air Inds AIRI .60 42.9 ... 4.60 1.15 66 1.40 -55.6 AirLease AL .30 .7 8 45.15 33.75 708 42.67 +24.3 AirProd APD 3.80 2.4 24 162.86 133.63 658 160.94 +11.9 AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12f 4.8 10 25.98 20.50 147 23.40 +12.2 AlaPw pf Q ALPpQ 1.25 4.9 ... 26.56 25.26 50 25.67 -.8 AlamoGp ALG .40 .4 27 114.57 70.53 61 114.09 +49.9 AlamosGld AGI .02 .3 ... 9.00 5.95 1418 6.31 -7.7tAlaskaAir ALK 1.20 1.9 8 101.43 62.17 1972 62.08 -30.0 AlbnyIn AIN .68 1.2 38 60.85 43.45 59 58.90 +27.2sAlbemarle ALB 1.28 .9 37 143.69 76.32 1725 144.58 +68.0 Alcoa Cp AA ... ... ... 50.31 28.01 3230 45.89 +63.4 AlexB Inc ALEX .28 .7 ...cc 46.96 39.53 405 43.01 -4.1 Alexanders ALX 17.00 4.2 19 451.99 396.00 9 405.29 -5.1sAlexREE ARE 3.44f 2.7 29 126.62 103.32 329 126.23 +13.6 AlxRE pfD AREpD 1.75 4.7 ... 37.45 33.75 0 36.87 +7.6 AlexcoR g AXU ... ... ... 2.04 1.10 180 1.27 -5.9 AlgonPw n AQN .47 ... ... 11.21 7.91 163 10.51 +23.9 Alibaba BABA ... ... 53 191.21 86.01 13539 185.90 +111.7 Timmins g TGD/O ... ... 1 .48 .27 .48 +52.4 Alio Gld rs ALO ... ... 1 6.06 2.70 73 3.89 AllegCp Y ... ... ...cc 667.19 521.07 52 580.41 -4.6 AllegTch ATI ... ... ...dd 26.59 14.54 13245 23.80 +49.4 Allegion ALLE .64 .8 ... 89.81 63.71 381 83.43 +30.4 Allergan AGN 2.80 1.6 11 256.80 169.64 2447 175.01 -16.7 Allergn pfA AGNpA 55.00 8.6 ... 907.69 621.22 5 636.71 -16.5 Allete ALE 2.14 2.8 28 80.00 58.75 253 77.20 +20.3 AlliCAMun AKP .70 5.0 ...q 14.18 13.02 23 13.88 +4.8 AlliData ADS 2.08 .9 14 266.25 206.41 323 229.61 +.5 AlliBNtlMu AFB .75 5.5 ...q 14.22 12.83 33 13.59 +2.8 AlliOne rs AOI ... ... ...dd 19.50 9.85 32 13.40 -30.2 AlliBGlbHi AWF .97a 7.6 ...q 13.12 11.25 262 12.68 +.9 AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.13e 8.6 12 26.65 20.40 405 24.90 +6.2 AlliantEg s LNT 1.22 2.8 24 44.39 34.88 1241 44.07 +16.3 AlliGlCvInc NCV .78 10.9 ...q 7.28 5.81 295 7.13 +11.8 AlliGblCv2 NCZ .69 11.0 ...q 6.49 5.12 138 6.28 +10.0 AlliNFJDv NFJ 1.20 9.0 ...q 13.55 12.31 149 13.38 +6.1 AlliGlEqCv NIE 1.52 7.3 ...q 21.03 18.11 62 20.82 +13.0 Allz24Tgt n CBH ... ... ... 10.05 9.16 106 9.46 -4.0sAllnzgDI&Cv ACV 2.00 9.0 ...q 22.42 17.26 32 22.26 +18.5 AlldCap47 AFC 1.72 6.7 ... 26.24 25.15 21 25.78 +2.2 AllisonTrn ALSN .60 1.4 19 45.69 30.44 982 43.68 +29.7 Allstate ALL 1.48 1.5 14 100.31 69.04 1321 99.09 +33.7 Allstat pfA ALLpA 1.41 5.5 ... 26.43 24.17 14 25.44 +2.8 Allstate 53 ALLpB 1.28 4.8 ... 28.29 24.66 10 26.75 +6.3 Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.54 24 26.07 +1.1 Allstat pfD ALLpD 1.66 6.3 ... 27.73 25.54 9 26.47 +2.3 Allstat pfE ALLpE 1.66 6.3 ... 27.74 25.51 38 26.55 +2.6 Allstat pfF ALLpF 1.56 5.9 ... 27.92 25.00 22 26.51 +3.4 AllyFincl ALLY .48 1.9 12 26.93 18.11 3822 25.72 +35.2 AlmadM n AAU ... ... ... 1.75 .75 250 .97 -.2 AlonUsaLP ALDW .99e 7.3 19 13.97 8.23 160 13.58 +41.5 AlpUSQVal QVAL 1.35e 5.0 ...q 27.53 24.15 3 27.14 +9.7sAlpValuIntl IVAL 1.35e 4.1 ... 33.10 24.94 4 33.13 +29.0sAlpMoIntQ IMOM ... ... ...q 30.23 22.35 1 30.34 +33.1 AlpMoUSQ QMOM ... ... ... 28.69 24.34 28.41 +15.0sAlpArcVl n VMOT ... ... ... 28.10 24.70 1 28.13 +13.0 AlphaPro APT ... ... 19 4.20 2.55 40 3.80 +8.6 AlpGDDiv AGD .78 7.4 ...q 10.97 8.24 73 10.51 +19.8 AlpGPPrp AWP .60 9.3 ...q 6.88 4.84 337 6.44 +25.5 AlpTotDiv AOD .69 7.6 ...q 9.19 7.18 120 9.11 +20.2 AlpsETF GRI 1.52e 3.4 ...q 45.97 40.28 3 45.23 +8.5sAlpsEqSect EQL 1.83e 2.7 ...q 67.80 58.37 2 67.89 +13.2 AlpBzSoMed BUZ ... ... ... 31.34 25.26 2 31.26 +19.3 AlpsRivFlex RFFC ... ... ... Alps RivDiv RFDA ... ... ... 30.77 26.21 14 30.65 +13.6 AlpRvrCare RFCI ... ... ... 25.95 24.16 13 24.82 +1.5 AlpRivUncn RFUN ... ... ... 28.76 24.94 3 26.20 +1.7 AlpSprtJG SGDJ ... ... ...q 41.30 28.00 34 33.33 +4.9 AlpMedBrk SBIO ... ... ...q 32.16 22.12 52 30.27 +32.1 AlpSprotG SGDM ... ... ...q 23.45 16.89 38 20.48 +8.6 AlpWkplEq EQLT .46 ... ...q 35.42 29.76 1 34.64 +14.7 AlpEDvDg EDOG .67e 2.7 ...q 25.50 20.73 6 24.76 +13.8 AlpAlerEn ENFR 1.35e 6.0 ...q 24.95 21.70 77 22.66 -4.9 AlpIntDvDg IDOG 1.47e 5.1 ...q 28.65 22.52 33 28.59 +21.0 AlpBarr400 BFOR .27e .7 ...q 40.58 33.41 10 40.02 +14.2 AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.72 56 25.31 +.6 AlpsDvDog SDOG 1.40e 3.2 ...q 45.30 41.09 141 43.97 +4.5 AlpAlerMLP AMLP 1.35e 12.5 ...q 13.31 10.23 10535 10.84 -14.0 Alteryx n AYX ... ... ... 24.07 14.61 251 21.76 +42.9 Altice n ATUS ... ... ... 35.29 20.66 2171 22.80 -30.3 AltisrcAst AAMC ... ... ...dd 116.00 26.98 0 81.00 +51.4 AltisResid RESI .60 5.6 ...dd 15.66 10.37 268 10.80 -2.2 Altria MO 2.64f 4.1 20 77.79 60.01 5176 64.59 -4.5 AlumChina ACH ... ... ... 23.54 9.93 70 19.27 +88.7 ATrFn pfA AFSIpA 1.69 7.2 ... 25.50 19.40 13 23.45 -4.6 AmTrF pfB AFSIpB 1.81 7.3 ... 26.25 20.37 9 24.95 -.3 AmTrF pfC AFSIpC 1.91 7.7 ... 26.20 21.19 1 24.60 -2.2 AmTrF pf F AFSIpF ... ... ... 25.05 19.39 34 22.66 -1.8 AmTrF pfE AFSIpE ... ... ... 26.90 21.03 6 25.11 -1.6 AmTrFn 7.5 AFST ... ... ... 27.79 22.46 18 26.38 +2.5 AmTrFn 55 AFSS 1.81 7.2 ... 26.50 22.57 15 25.29 +.1 AmTrF pfD AFSIpD 1.88 7.7 ... 26.12 21.00 20 24.35 -3.4 AmberRd AMBR ... ... ...dd 12.30 6.71 30 7.13 -21.5 Ambev ABEV .06e 1.0 6 7.03 4.70 53519 6.18 +25.9sAmeren AEE 1.83f 2.9 24 63.01 46.97 1502 62.66 +19.4 Ameresco AMRC ... ... 23 8.80 4.80 117 8.70 +58.2 AMovilL AMX .66e 3.8 15 19.50 11.18 1684 17.39 +38.3 AmMovl A AMOV ... ... ... 19.11 13.89 2 17.22 AmAssets AAT 1.04f 2.7 24 44.83 36.79 242 38.90 -9.7 AmAxle AXL ... ... 5 21.25 13.38 7212 17.56 -9.0 AmCampus ACC 1.76 4.1 31 51.70 41.06 836 42.60 -14.4 AEagleOut AEO .50 3.9 11 19.00 10.23 2156 12.79 -15.7sAEP AEP 2.36 3.1 20 75.19 57.89 2357 75.52 +19.9 AEqInvLf AEL .24f .8 10 31.05 20.22 840 28.50 +26.4 AmExp AXP 1.40 1.5 18 96.90 70.63 2069 95.13 +28.4 AFnclGrp AFG 1.40f 1.3 18 106.52 79.55 205 104.51 +18.6 AFnclGp 54 AFGE 1.56 6.0 ... 27.53 24.43 21 26.06 +4.1 AFnclGp 55 AFGH 1.50 5.7 ... 28.40 23.58 8 26.50 +6.0 AHm4Rent AMH .20 .9 32 23.98 19.63 1526 21.90 +4.4 AHm4R pfC AMHpC 1.38 4.8 ... 29.50 26.60 2 28.40 +4.6 AHm4Rn pfD AMHpD 1.63 6.1 ... 27.73 23.08 5 26.85 +7.4 AHm4R pfE AMHpE 1.59 6.0 ... 27.25 22.96 4 26.40 +7.7 AH4Rn pfG AMHpG 1.47 5.7 ... 26.38 25.00 17 26.00 +3.1 AHm4R pfF AMHpF ... ... ... 26.21 24.00 12 25.92 +4.4 AIG wt AIG/WS ... ... ... 25.26 16.33 268 19.75 -15.8 AmIntlGrp AIG 1.28 2.1 ...dd 67.47 57.90 3875 61.67 -5.6 AmLorain ALN ... ... ...dd .72 .20 87 .27 -50.0 AMidstrm AMID 1.65 12.5 ...dd 18.45 11.10 136 13.15 -27.7 AmrRlty ARL ... ... ...dd 10.05 4.92 3 9.33 +80.5tAmRenAs n ARA ... ... ... 25.42 11.08 256 10.59 -50.2 AmShrd AMS ... ... 14 5.00 2.75 4 3.00 -10.4 AmStsWtr AWR 1.02 1.9 32 56.31 40.47 136 53.95 +18.4sAmTower AMT 2.64f 1.7 35 150.96 99.72 2243 152.72 +44.5sATowr pfB AMTpB 5.50 4.1 ... 132.22 99.45 175 133.86 +28.1 AVangrd AVD .06e .3 35 24.00 14.65 153 19.15 sAmWtrWks AWK 1.66 1.8 31 90.22 69.79 722 90.24 +24.7 AmerSilvr n USAS ... ... ... Amerigas APU 3.80 8.2 90 50.00 42.00 217 46.12 -3.8 Ameriprise AMP 3.32 2.1 15 163.04 109.19 478 159.99 +44.2 AmeriBrgn ABC 1.46 1.9 13 97.85 71.90 1661 75.01 -4.1 Ametek AME .36 .5 28 70.26 45.78 1241 68.05 +40.0 AmiraNatF ANFI ... ... ... 8.39 4.50 89 5.68 -7.6 Ampco AP ... ... ...dd 18.60 12.40 41 14.55 -13.1 Amphenol APH .76f .9 38 88.19 66.00 754 87.74 +30.6 AmpioPhm AMPE ... ... ... 1.34 .38 627 1.11 +23.3 AmpSrLn n YESR ... ... ... 28.57 27.25 27.33 -2.1sAmpDivOpt DIVO ... ... ... 27.72 24.80 1 27.74 +11.5 AmplOil n AMLX ... ... ... 15.25 11.91 11.98 -20.8tAmplify n BETR ... ... 20 14.19 5.80 1699 5.08 -42.3 Ampliph rs APHB ... ... ...dd 10.10 .67 327 .99 Amrep AXR ... ... 9 7.88 5.17 1 7.00 -5.7 Anadarko APC .20 .4 ...dd 73.33 39.96 4334 51.16 -26.6 Anadrk 18 AEUA 3.75 10.3 ... 48.28 34.77 2 36.56 -11.6 Andeavor ANDV 2.36f 2.1 39 112.21 75.11 972 111.14 +27.1 AndeavLog ANDX 3.94f 8.7 24 60.14 43.21 540 45.47 -10.5 Anf DvAlt n DALT ... ... ... 10.48 10.09 1 10.22 +.9 AnglogldA AU ... ... ... 13.68 8.89 2224 9.78 -6.9 ABInBev BUD 3.19e 2.7 ... 126.50 98.28 1730 118.15 +12.1tAnixter AXE ... ... 14 88.60 65.55 242 64.45 -20.5 Annaly NLY 1.20a 10.6 10 12.73 9.83 7748 11.32 +13.5 Annaly pfC NLYpC 1.91 7.5 ... 26.34 23.77 8 25.51 +5.9 Annaly pfD NLYpD 1.88 7.4 ... 26.27 23.79 47 25.37 +5.1 Annaly pfF NLYpF ... ... ... 26.59 24.80 300 26.33 +6.1 Annaly pfE NLYpE 1.91 7.5 ... 25.89 23.95 11 25.39 +5.4 Antero n AMGP ... ... ... 22.87 17.60 1674 17.90 -19.7 AnteroMid AM 1.36f 4.9 22 35.74 27.29 296 27.85 -9.8 AnteroRes AR 1.00 5.1 41 27.23 17.89 3168 19.49 -17.6 Anthem ANTM 2.60 1.2 23 220.75 132.65 1096 216.87 +50.8 Anthem un ANTX 2.62e ... ... 54.72 45.00 103 54.30 +15.7 Anworth ANH .60 11.0 10 6.35 4.96 460 5.45 +5.4 Anwrth pfA ANHpA 2.16 8.3 ... 28.19 24.85 25.99 +2.8 Anwrth pfB ANHpB 1.56 5.8 ... 30.92 24.71 26.92 +5.2 Anwrth pfC ANHpC 1.91 7.6 ... 25.43 23.90 8 25.15 +1.7 Aon plc AON 1.44 1.0 21 152.78 109.18 1234 140.87 +26.3 AoxingPh AXN ... ... 4 .65 .10 .12 -61.9 Apache APA 1.00 2.2 ...cc 69.00 38.14 3333 44.51 -29.9 AptInv AIV 1.44 3.2 ...cc 46.86 39.66 592 45.35 -.2 AptInv pfA AIVpA 1.72 6.4 ... 27.70 25.29 26.90 +4.1 ApolloCRE ARI 1.84 10.1 10 19.92 16.46 1603 18.21 +9.6 ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 23.80 5 25.40 +2.5 ApolloGM APO 1.85e 5.9 11 33.37 18.75 656 31.14 +60.8sApollG pfA APOpA 1.60 6.1 ... 26.44 24.55 22 26.38 +7.1 ApolloI 43 AIY 1.72 6.7 ... 26.86 24.78 4 25.80 +2.0 ApollSrFlt AFT 1.08a 6.6 ...q 18.08 16.24 71 16.43 -5.6 ApolloTact AIF 1.32a 8.2 ...q 16.77 14.56 38 16.06 +3.9 AppHReit n APLE 1.20 6.2 24 20.68 17.49 1473 19.27 -3.6 ApldIndlT AIT 1.16 1.9 19 70.05 54.00 295 61.75 +4.0 Aptargrp ATR 1.28 1.5 26 90.79 71.44 225 85.73 +16.7sAquaAm WTR .82 2.2 28 36.33 28.57 445 36.56 +21.7sAquantia n AQ ... ... ... 12.05 9.60 1306 11.43 +9.6 Acquavnt n WAAS ... ... ... 26.33 10.87 131 13.38 -45.5 Aramark ARMK .41 1.0 32 44.12 32.73 860 43.33 +21.3 ArborRT ABR .76f 9.1 8 8.99 6.92 587 8.34 +11.8 Arbor prA ABRpA 2.06 8.0 ... 25.98 24.49 2 25.71 +2.5 ArborR pfB ABRpB 1.94 7.6 ... 26.00 24.14 25.65 +4.4 ArborR pfC ABRpC 2.13 8.0 ... 26.68 24.47 1 26.50 +4.6 ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 5 25.32 +.1 ArcLogist ARCX 1.76 10.8 23 17.40 13.51 295 16.37 +2.8 ArcelorM rs MT ... ... 9 30.50 19.59 5726 29.00 ArchC pfC ARHpC 1.69 6.7 ... 26.01 25.02 12 25.40 +.9 ArchCoal ARCH .35p ... 10 86.47 60.13 214 79.78 +2.2 ArchDan ADM 1.28 3.2 18 47.44 39.10 3047 39.80 -12.8 Archrock AROC .48 4.5 ...dd 16.40 8.30 388 10.65 -19.3 Arconic ARNC .24 1.0 ...dd 30.69 18.47 3627 24.78 +33.7 Arconic pf ARNCp 3.75 4.4 ... 86.18 -3.2 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 +28.7 ArcosDor ARCO ... ... 28 10.80 5.20 820 10.45 +93.5 Ardaugh n ARD ... ... ... 24.54 19.88 65 20.20 -5.0 ArdmoreSh ASC .71e 8.2 ...dd 9.05 5.95 113 8.65 +16.9 AresCmcl ACRE 1.08 8.4 11 14.39 12.48 100 12.92 -5.9 AresDyCr ARDC 1.40 8.5 ...q 16.59 14.26 41 16.47 +9.2 AresMgmt ARES 1.13e 6.0 29 23.25 15.75 47 18.85 -1.8 AresMg pfA ARESpA 1.75 6.6 ... 27.43 21.63 50 26.54 +5.9 Argan AGX 1.00e ... 9 76.70 56.90 128 67.20 -4.7sAristaNetw ANET ... ... 51 214.99 86.00 1162 214.19 +121.3 ArkInnova ARKK .47p ... ...q 35.82 19.64 122 34.93 +74.2 ArkIndInno ARKQ .19p ... ...q 33.69 20.98 21 33.45 +52.3 ArkGenom ARKG ... ... ...q 27.17 16.91 91 24.67 +45.7 ArkWebX.O ARKW .53p ... ...q 43.75 24.46 60 43.43 +73.1 Ark 3dPr n PRNT ... ... ... 26.67 20.72 9 25.39 +20.3 ArlingAst AI 2.20 19.8 4 17.13 10.93 337 11.13 -24.9 ArlingAst23 AIW 1.66 6.7 ... 25.45 22.90 24.75 +6.2 ArlingAst25 AIC 1.69 6.9 ... 24.97 20.73 9 24.51 +10.5 ArlAsst pfB AIpB 1.75 7.1 ... 25.85 24.13 5 24.78 -1.3 ArmadaHof AHH .76 5.1 16 14.98 12.66 314 14.90 +2.3 ArmrR pfA ARRpA 2.06 8.0 ... 25.83 23.20 2 25.61 +5.4 ArmrR pfB ARRpB 1.97 7.9 ... 25.37 22.32 13 25.08 +8.1 ArmourR rs ARR 2.72 11.2 9 27.60 20.29 490 24.31 +12.1 ArmsFloor AFI ... ... ... 22.96 13.32 166 15.66 -21.3 ArmstrWld AWI ... ... 20 54.45 38.45 280 50.90 +21.8 ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 8.7 ...q 19.99 17.67 10 18.25 -1.0 ArrowEl ARW ... ... 11 84.53 63.93 490 78.66 +10.3 ArrResC n ARCM ... ... ... 20.10 19.86 20 20.04 +.1 ArwQVMEq QVM ... ... ...q 26.88 23.34 26.39 +10.3 Arrhythm HRT ... ... ...dd 4.50 3.56 4.10 +7.9 ArtisanPtr APAM 2.80a 7.7 16 36.88 26.30 300 36.50 +22.7 AskanoG g AKG ... ... ... 3.90 .78 745 1.08 -64.7 AsburyA ABG ... ... 10 71.00 49.10 114 60.85 -1.4 AshHPrm AHP .64 7.1 6 14.87 8.74 129 9.07 -33.6 AshHPr pfB AHPpB ... ... ... 22.71 17.92 8 20.78 -3.6 AshfordHT AHT .48 7.6 10 8.23 5.68 496 6.35 -18.2 Ashfrd pfD AHTpD 2.11 8.3 ... 26.00 24.24 84 25.32 +1.3 AshfHT pfF AHTpF 1.84 7.4 ... 25.49 21.86 6 24.95 +4.5 AshfrH pfG AHTpG 1.84 7.4 ... 25.44 21.69 11 24.92 +7.7 AshfrdH pfH AHTpH 1.88 7.5 ... 25.25 24.95 63 24.98 -.5 Ashford AINC ... ... ...cc 81.81 38.11 0 81.81 +89.6 Ashland ASH 1.56 2.4 12 69.33 52.27 1208 65.23 +22.0 AsiaPc APB .22e 1.5 ...q 14.68 9.52 1 14.61 +50.3 AsiaTigr GRR .07e .6 ...q 12.96 8.94 12 12.71 +38.8 AspenAero ASPN ... ... ...dd 4.97 3.63 50 4.86 +17.7 AspenIns AHL .96f 2.3 18 57.80 35.05 480 41.40 -24.7 Aspen pfC AHLpC 1.49 5.6 ... 28.99 24.93 13 26.84 +6.0 AspIns pfD AHLpD 1.41 5.6 ... 25.98 23.71 19 25.30 -1.8 AscBnc pfC ASBpC 1.53 5.7 ... 27.48 24.49 0 27.02 +7.0 AsscBc pf D ASBpD ... ... ... 26.65 20.55 30 24.87 +13.6 AsscdBanc ASB .56f 2.3 18 26.70 20.95 1051 24.25 -1.8 AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .6 ... 39.35 32.20 13 34.40 +4.7 Assurant AIZ 2.12 2.2 38 106.99 83.34 383 98.38 +5.9 AssuredG AGO .57 1.5 7 45.73 34.13 1562 37.54 -.6 AsdGMu01 AGOpB 1.72 6.6 ... 26.72 25.33 1 26.09 +2.2 AsdGMu02 AGOpE 1.56 5.9 ... 26.76 23.73 25 26.59 +6.4 AsdGMu03 AGOpF 1.40 5.5 ... 25.52 23.03 5 25.23 +6.2 AsteriasBio AST ... ... ...dd 5.80 2.25 117 2.55 -44.6 AstraZen s AZN 1.37e 4.1 9 35.60 25.55 4324 33.33 +22.0 AtHomGr n HOME ... ... 38 26.40 11.05 128 21.08 +44.1 Atento SA ATTO .34p ... ... 12.90 6.85 85 10.35 +35.3 Athene n ATH ... ... ... 55.22 44.46 1329 49.00 +2.1 AtkoreInt n ATRK ... ... ... 27.30 15.05 277 19.39 -18.9 AtlPwr g AT .12 ... ...dd 2.75 2.25 266 2.45 -2.0sATMOS ATO 1.80 2.0 25 89.00 69.50 344 89.24 +20.4 AurynRs n AUG ... ... ... 3.00 1.55 53 1.64 -40.8 AutoNatn AN ... ... 13 55.77 38.20 1103 51.97 +6.8 Autohome ATHM ... ... 34 67.69 22.07 1589 64.60 +155.5 Autoliv ALV 2.32 1.9 20 127.75 96.08 249 125.07 +10.5 AutoZone AZO ... ... 14 813.70 491.13 289 596.03 -24.5 Auxilio n AUXO ... ... 32 6.72 3.12 3.47 -15.4 AvalonHld AWX ... ... ...dd 3.37 1.83 1 1.92 -34.9 AvalonBay AVB 5.68 3.0 25 199.52 158.32 535 186.69 +5.4 Avangrid n AGR 1.73 3.4 ... 51.87 35.42 621 51.15 +35.0 AveICSFd ACP 1.44 10.0 ...q 14.93 11.85 85 14.34 +6.8 AveryD AVY 1.80 1.7 28 108.99 69.15 554 107.75 +53.4 Avianca AVH .10e 1.5 ... 10.91 6.37 82 6.83 -29.1 AvinoSG g ASM ... ... ... 2.13 1.12 193 1.28 -6.6 Avista AVA 1.43 2.8 25 52.83 37.78 191 51.80 +29.5 Avnet AVT .72 1.8 11 51.50 35.67 706 39.62 -16.8 Avon AVP ... ... ...dd 6.03 1.90 3712 2.02 -59.9 Axalta AXTA ... ... ...dd 34.47 24.72 1912 32.80 +20.6 AXIS Cap AXS 1.52 2.8 8 71.06 52.15 696 53.55 -18.0 AXIS pfD AXSpD 1.38 5.4 ... 25.98 21.96 11 25.34 +11.6 AxisCap pfE AXSpE ... ... ... 25.62 21.04 20 25.21 +16.4 Azul n AZUL ... ... ... 29.43 19.43 477 24.65 +12.7 AzurePwr n AZRE ... ... ... 22.00 14.20 8 15.31 -9.9B -B&G Foods BGS 1.86 5.6 18 47.75 29.50 1191 32.95 -24.8 B2gold g BTG ... ... 66 3.55 2.02 3633 2.65 +11.8 BB&T Cp BBT 1.32 2.8 16 49.91 41.17 5817 47.75 +1.6 BB&T pfD BBTpD ... ... ... 25.77 23.79 8 25.63 +4.5 BB&T pfE BBTpE 1.41 5.5 ... 25.77 23.05 41 25.51 +7.4 BB&T pfF BBTpF 1.30 5.1 ... 25.48 22.00 13 25.30 +11.2 BB&T pfG BBTpG 1.30 5.1 ... 25.68 22.03 14 25.42 +11.5 BB&T pfH BBTpH 1.41 5.3 ... 26.99 23.26 12 26.79 +10.3 BBVABFrn BFR .26e 1.2 ... 22.73 14.55 123 20.93 +20.1 BBX Cap n BBX .03f .4 ... 8.92 5.87 433 8.50 +33.4 BCE g BCE 2.87f ... ... 48.27 41.83 742 47.67 +10.2 BG Staffing BGSF 1.00 6.4 19 18.85 12.70 18 15.65 +.3 BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 4 25.95 +1.0 BHP BillLt BHP 2.48e 5.7 ... 44.62 33.37 3185 43.78 +22.4 BHPBil plc BBL .64m 1.6 ... 39.12 28.73 1263 38.85 +23.5 BP MidPt n BPMP ... ... ... 18.63 17.20 146 18.14 +3.2 BP PLC BP 2.38 5.7 30 41.55 32.53 5262 41.40 +10.8 BP Pru BPT 3.60e 18.5 3 32.95 15.00 108 19.45 -18.1 BRF SA BRFS .40e 3.0 ... 16.00 10.60 1355 13.25 -10.2 BRT BRT ... ... 21 11.01 7.36 42 10.51 +28.3 BT Grp s BT .99e 5.9 ... 24.65 16.45 685 16.68 -27.6 BWX Tech BWXT .44 .7 32 61.88 37.63 786 60.53 +52.5 B&W Ent n BW ... ... ...dd 17.72 1.61 2021 3.91 -76.4 BabShDHi BGH 1.84 9.0 ...q 20.83 17.34 37 20.46 +6.4 BadgerMtr s BMI .52f 1.2 39 52.10 34.40 385 44.70 +21.0 BakHuGE n BHGE .68 2.1 ... 38.59 29.62 3163 32.84 -11.3 BallCorp s BLL .40 1.0 22 43.24 35.65 3270 40.74 Ballanty BTN ... ... ...dd 8.10 5.50 15 5.80 -27.5 BanColum CIB 1.27e 3.3 ... 48.74 31.98 604 38.16 +4.0 BancCalif BANC .52 2.6 10 23.25 13.65 493 19.80 +14.1 BcCalif pfC BANCpC 2.00 7.5 ... 27.75 25.07 1 26.67 +3.3 BcCalif pfE BANCpE ... ... ... 28.59 23.61 1 26.80 +7.8 BcCal pfD BANCpD 1.84 6.9 ... 27.08 24.35 6 26.63 +4.9 BcBilVArg BBVA .33e 3.9 ... 9.35 6.04 1848 8.36 +23.5 BcoBrades s BBDO .02r .3 ... 11.79 6.28 1 9.55 +30.7 BcoBrad s BBD .37e 3.6 ... 11.86 6.50 14455 10.40 +44.6 BcoLatin BLX 1.54 5.4 14 30.51 25.51 106 28.46 -3.3 BcoMacro BMA ... ... ... 136.10 61.12 205 124.36 +93.3 BcoSantSA SAN .23e 3.5 ... 6.99 4.40 2638 6.48 +25.1 BcoSBrasil BSBR .23e 2.5 ... 11.75 6.86 1779 9.20 +3.5 BcSanChile BSAC 1.13e 3.6 ... 32.02 21.06 257 31.07 +42.1 BcoChile BCH 2.98e 3.3 ... 95.80 65.12 23 91.15 +32.8 BcpSouth BXS .56 1.8 20 32.70 27.20 497 31.10 +.2 Bcp NJ BKJ .24 1.4 27 18.30 10.43 3 17.10 +33.0 BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 22.54 19.75 7 21.87 +8.1 BkofAm BAC .48 1.8 15 27.98 19.40 80787 26.79 +21.2 BkAML pfI BMLpI 1.59 6.1 ... 26.15 24.60 16 26.08 +4.2 BkAML pfJ BMLpJ 1.02 4.3 ... 27.19 21.46 19 23.60 -.7 BkAm pfD BACpD 1.55 6.0 ... 26.25 24.52 33 25.83 +2.9 BkAm pfE BACpE 1.02 5.1 ... 25.09 21.13 13 23.74 +8.7 BkAm pfI BACpI 1.66 6.3 ... 26.39 25.10 8 26.24 +3.6 BkAm pfL BACpL 72.50 5.5 ... 1326.24 1116.00 2 1318.33 +13.0 BkAm pfW BACpW 1.66 6.2 ... 27.33 25.19 59 26.91 +4.7 BkAm pfY BACpY 1.63 6.1 ... 27.39 25.13 49 26.63 +4.3 BkAm wtA BAC/WS/A ... ... ... 15.85 6.90 1022 14.66 +47.3 BkAm wtB BAC/WS/B ... ... ... 1.60 .22 660 1.19 +24.0 BkAm pfA BACpA ... ... ... 27.00 24.45 57 26.35 +5.8 BkAm pfC BACpC ... ... ... 27.10 24.75 42 26.89 +6.5 BkAML pfL BMLpL 1.02 4.3 ... 25.30 21.25 7 23.68 +4.5 BkAML pfH BMLpH .77 3.5 ... 23.11 18.99 10 21.92 +10.2 BkAML pfG BMLpG .77 3.5 ... 22.97 19.53 2 22.00 +10.0 Bk of But n NTB ...a ... ... 38.96 27.43 352 36.43 +15.9 BkHawaii BOH 2.08 2.6 2 90.80 8.28 144 78.81 -11.1 BkMont g BMO 3.45e ... ... 78.86 63.66 211 77.87 +8.3 BkNYMel BK .96f 1.9 15 55.29 43.85 2848 51.22 +8.1 BkNYM pfC BKpC 1.30 5.1 ... 27.23 22.74 21 25.27 +9.9sBkNova g BNS 2.32 3.5 15 65.85 51.21 365 65.80 +18.2 Bankrate RATE ... ... ...dd 14.25 9.20 1975 14.00 +26.7How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; 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; 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 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 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ 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.4 „ 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. 5 „ 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 prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1470 Declined 1417 New Highs 126 New Lows 89 Vol. (in mil.) 3,655 Pvs. Volume 3,642 1,980 2,085 1398 1484 125 94 NYSE NASD Stocks Recap 20,000 20,800 21,600 22,400 23,200 24,000 MN JJASO 23,320 23,480 23,640 Dow Jones industrialsClose: 23,563.36 Change: 6.13 (flat) 10 DAYS 6,000 6,200 6,400 6,600 6,800 MN JJASO 6,520 6,660 6,800 Nasdaq compositeClose: 6,789.12 Change: 21.34 (0.3%) 10 DAYSDOW 23575.00 23510.70 23563.36 +6.13 +0.03% s s s +19.23% DOW Trans. 9648.22 9597.28 9630.77 -41.02 -0.42% t t s +6.49% DOW Util. 761.54 754.42 759.59 +0.67 +0.09% s s s +15.16% NYSE Comp. 12390.53 12344.15 12384.71 +13.47 +0.11% s s s +12.01% NASDAQ 6791.65 6753.34 6789.12 +21.34 +0.32% s s s +26.12% S&P 500 2595.47 2585.08 2594.38 +3.74 +0.14% s s s +15.88% S&P 400 1837.20 1824.87 1836.09 +5.47 +0.30% s s s +10.57% Wilshire 5000 26904.59 26793.48 26892.52 +37.36 +0.14% s s s +14.80% Russell 2000 1482.86 1469.34 1481.73 +2.64 +0.18% t t s +9.18% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Thursday, November 9, 2017

PAGE 52

BankUtd BKU .84 2.6 14 41.00 30.37 747 32.90 -12.7 Banro g rs BAA ... ... ... 2.18 .25 131 .32 BarHarbr s BHB .75 2.7 19 33.41 25.09 21 27.71 -12.2 Br iPthCrd OILB ... ... ... 58.38 42.69 53.24 -6.8 BarFIEur FEEU ... ... ...q 132.29 75.36 2 127.85 +45.8 BarcFI HY FIGY ... ... ...q 166.73 118.86 4 164.59 +27.0 BarcSPVeq VQT ... ... ...q 153.35 133.03 0 152.38 +11.5 BarSelMLP ATMP 1.17e 5.6 ...q 25.72 19.65 54 20.72 -12.0 BiP Cmdty DJP ... ... ...q 24.80 21.61 96 24.26 +.1 BarcGSOil OIL ... ... ...q 6.53 4.45 3827 6.09 -3.8 BarcGsci36 GSP ... ... ...q 15.17 11.96 1 15.16 +3.4 BrcEnEu n FLEU ... ... ... 158.50 94.13 3 154.07 +43.9 BiPCop JJC ... ... ...q 37.30 27.93 29 35.38 +23.0 BiPNickel JJN ... ... ...q 15.88 10.11 14 15.45 +27.7 BiPSPBWrt BWV ... ... ...q 76.89 69.38 75.98 +9.0 BiP GCrb GRN ... ... ...q 10.15 4.36 1 9.88 +29.8 BiPGbpUsd GBB ... ... ...q 36.13 31.50 0 34.27 +5.5 BiPEurUsd ERO ... ... ...q 45.50 38.67 42.59 +9.2 BiP Tin JJT ... ... ...q 50.00 41.92 44.31 -6.7 BiPAg JJA ... ... ...q 37.58 30.37 0 31.25 -10.5 BiP Sugar SGG ... ... ...q 48.51 26.50 38 30.06 -30.7 BiP Softs JJS ... ... ...q 42.91 28.81 30.53 -21.4 BiP PrM JJP ... ... ...q 60.90 51.43 57.20 +7.0 BiP Plat PGM ... ... ...q 21.50 17.00 18.75 +.7 BiP Lead LD ... ... ...q 65.80 37.24 52.11 +9.7 BiP Cottn BAL ... ... ...q 56.45 43.61 2 45.30 -2.5 BrcIndiaTR INP ... ... ...q 86.95 60.35 3 84.74 +35.4 BiP Coffee JO ... ... ...q 24.16 15.17 160 16.22 -17.1 BiPGrain JJG ... ... ...q 31.12 24.82 7 25.43 -9.6 BiP Cocoa NIB ... ... ...q 31.25 21.17 118 26.98 +.3 BiP Alum JJU ... ... ...q 19.30 14.65 3 18.31 +21.7 BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.49 34 26.66 +4.4 BiPIndMet JJM ... ... ...q 29.62 21.36 0 28.95 +22.2 BiPOpCur ICI ... ... ...q 43.42 35.96 38.70 -5.9 BiPAsnGulf PGD .11e .2 ...q 49.04 47.32 48.41 +2.2 BiPGems38 JEM 3.18e 10.6 ...q 30.11 27.73 30.00 +7.5 BiPNG GAZ ... ... ...q .76 .24 63 .26 -61.7 BiPLive COW ... ... ...q 26.25 19.01 9 24.52 +9.7 BiPEngy JJE ... ... ...q 6.77 4.67 0 6.21 -7.3 BarcBk prA BCSpA 1.78 7.1 ... 25.98 24.98 25.01 -1.5 BiP JpyUsd JYN ... ... ...q 51.25 47.50 49.69 +4.6sBiPAsia8 AYT 1.21e 2.8 ...q 43.10 38.30 1 43.10 +8.3 B iPInvVIX XXV ... ... ...q 39.63 36.20 38.02 +1.1 BarcCAPE CAPE ... ... ...q 120.00 89.91 1 112.47 +17.2 BiPSPMLP IMLP 1.47e 8.2 ...q 22.10 16.90 6 17.99 -12.7tBarclay BCS .15e 1.6 ... 12.05 9.43 2093 9.44 -14.2 iPthNtGs n GAZB ... ... ... 49.19 45.07 45.17 -2.1 BiP SPVix XVZ ... ... ...q 28.99 22.50 0 23.28 -15.9 Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 36.69 18.88 152 19.57 -43.8 B iPVxST rs VXX ... ... ...q 129.84 33.11 26566 33.53 BarcWomLd WIL ... ... ...q 64.66 56.58 0 64.35 +9.5 Bard BCR 1.04 .3 31 335.74 203.63 399 334.08 +48.7 BaringsCp s MCI 1.20 7.7 ...q 17.89 14.52 19 15.68 +1.3 BaringsPt MPV 1.08a 7.3 ...q 15.69 13.82 25 14.85 +4.6 BarcDisab RODI ... ... ...q 70.27 64.29 65.65 +18.4tB&N Ed n BNED .60 11.8 ...dd 13.15 5.02 323 5.10 -55.5 BarnesNob BKS .60 8.5 ...dd 13.20 6.25 362 7.05 -36.8 Barnes B .56 .9 23 72.87 43.25 309 64.13 +35.2 Barnwell BRN ... ... ...dd 2.70 1.55 1 1.92 +17.3 Barracuda CUDA ... ... ...cc 26.16 19.06 814 22.31 +4.1 BarrickG ABX .12 .9 21 20.78 13.81 7210 13.99 -12.5 BasicEnS XYZ ... ... ...dd .66 .31 .45 BasicEn n BAS ... ... ... 44.81 14.03 620 22.71 -35.8 BatsGl n BATS .08p ... ... 36.01 30.75 35.13 +4.8 Baxter s BAX .64 1.0 31 65.70 43.13 1837 65.01 +46.6 BaytexE g BTE ... ... ...dd 5.61 2.13 2953 3.34 -31.6 BeazerHm BZH ... ... ...dd 21.46 10.15 278 20.83 +56.6 BectDck BDX 2.92 1.3 24 225.23 161.29 936 221.43 +33.8 BectDk pfA BDXA ... ... ... 59.93 54.18 74 59.28 +6.4 Belden BDC .20 .2 15 86.24 64.60 224 82.54 +10.4 Belden pfB BDCpB ... ... ... 114.45 98.90 26 110.66 +16.4 Belltrx g rs BXE ... ... 1 5.35 2.23 39 2.60 Belmond BEL ... ... 44 14.45 11.00 618 11.95 -10.5 Bemis BMS 1.20 2.7 18 51.98 40.60 683 44.03 -7.9 BenchElec BHE ... ... 21 35.80 26.90 600 29.60 -3.0 Berkley WRB .56 .8 20 73.17 58.15 353 68.71 +3.3 Berkley pfB WRBpB 1.41 5.6 ... 26.21 21.82 6 25.22 +11.5 Berkly pfC WRBpC ... ... ... 27.24 21.72 2 26.40 +10.0 Berkly pfD WRBpD 1.44 5.5 ... 26.92 21.54 12 26.40 +15.4 BerkHa A BRK/A ... ... 22 285950.03 234000.00 0 276676.00 +13.3 BerkH B BRK/B ... ... 25 190.68 156.02 2653 184.60 +13.3 BerkHBcp BHLB .84 2.3 17 40.00 31.70 173 36.55 -.8 BerryPlas BERY ... ... 24 60.70 44.25 791 58.48 +20.0 BestBuy BBY 1.36 2.4 15 63.32 38.56 3455 56.55 +32.5 Best Inc n BSTI ... ... ... 13.25 10.34 720 11.83 +8.6 BigLots BIG 1.00 1.9 15 56.54 45.10 695 53.36 +6.3 BiglariHld BH ... ... 4 491.74 290.05 18 334.75 -29.3 BBarrett BBG ... ... ...dd 8.24 2.66 1637 6.50 -7.0 BioAmber BIOA ... ... ...dd 6.50 .32 4423 .43 -92.2sBioRadA BIO ... ... ...cc 265.88 165.54 192 266.31 +46.1 BioRadB BIO/B ... ... 67 261.55 171.50 258.60 +41.2 BiohvnPh n BHVN ... ... ... 39.51 20.90 246 27.70 +11.3 BioPhrmX BPMX ... ... ...dd .90 .16 3230 .24 -35.3 BioTime BTX ... ... 5 3.96 2.23 199 2.24 -38.0 BioTime wt BTX/WS ... ... ... .88 .11 11 .17 -76.4 BirksGrp BGI ... ... ... 2.40 1.00 6 2.25 +110.3 BitautoH BITA ... ... ... 54.42 16.56 1501 51.80 +173.5 BlkHillsCp BKH 1.78 3.1 17 72.02 57.38 801 57.97 -5.5 BlkHCp un BKHU ... ... ... 78.74 61.86 61 63.40 -7.9 BlKnight n BKI ... ... ... 47.55 42.70 732 46.50 +7.1 BlkStMin n BSM 1.25f 6.9 19 19.86 15.12 74 18.01 -4.1 BlackBerry BB ... ... 13 11.78 6.65 1425 10.82 +57.0 BlackRock BLK 10.00 2.1 22 489.79 365.83 350 472.20 +24.1tBlrk22Gl n BGIO ... ... ... 10.20 9.89 115 9.90 -1.9 BlkBldAm BBN 1.58 6.8 ...q 23.96 20.46 90 23.42 +8.4 BlkCA18 BJZ .33 2.2 ...q 15.30 14.93 3 15.01 -.1 BlkCAIT BFZ .87 6.0 ...q 15.15 13.81 62 14.46 -.2sBlkCorBd BHK .85a 6.0 ...q 14.25 12.57 101 14.23 +9.4 BlkCpHiY HYT .84a 7.6 ...q 11.47 9.90 348 11.10 +2.5 BlkCrdAllo BTZ .97 7.2 ...q 13.66 12.05 142 13.41 +3.4 BlkDbtStr rs DSU ... ... ...q 11.86 10.64 128 11.73 +3.4 BlkEngyRs BGR 1.32 9.4 ...q 15.01 12.32 228 14.06 -2.6 BlkEnhC&I CII 1.20 7.5 ...q 16.06 12.85 86 15.90 +16.0 BlkEEqDv BDJ .56 6.1 ...q 9.31 7.75 311 9.17 +12.5 BlEnhGvIn EGF .66 4.9 ...q 14.14 13.03 4 13.49 +2.3 BlkFltRtInc FRA .81 5.7 ...q 14.85 13.69 164 14.09 -2.2 BlkFloatR BGT .78a 5.6 ...q 14.79 13.40 63 13.97 -.8 BlkFL2020 BFO .37 2.5 ...q 15.20 14.85 6 15.01 BlkGlbOp BOE 1.16 8.6 ...q 13.80 11.29 118 13.52 +16.9 BlkHlthSci BME 2.40a 6.6 ...q 38.00 31.55 15 36.24 +14.1 BlkIT BKT .37 5.9 ...q 6.40 6.06 40 6.26 -1.1 BlkIntlG&I BGY .59 8.9 ...q 6.71 5.36 306 6.61 +20.0 BlkIQM BKN .92a 6.3 ...q 15.75 13.92 120 14.73 +.3 BlkLtdD BLW 1.19a 7.4 ...q 16.30 14.77 70 16.09 +6.1 BlkLTMu BTA .70a 5.8 ...q 12.54 10.73 31 12.00 +6.4 BlkMDMB BZM .65 3.9 ...q 16.25 13.70 2 13.83 -2.0 BlkMATxE MHE .70a 5.0 ...q 15.00 12.68 1 13.80 -2.9 BlkMultSec BIT 1.40a 7.6 ...q 18.77 15.52 123 18.35 +11.3 BlkMuIntD MUI .79a 5.6 ...q 14.41 13.45 81 14.10 +2.2 BlkMuNYInt MNE .69 5.0 ...q 14.45 13.18 3 13.83 +1.9 BlkMunihCA MUC .81a 5.4 ...q 15.19 13.53 42 14.88 +5.7 BlkMunHIQ MFL .86 5.7 ...q 15.33 13.52 51 15.06 +6.2 BlMunhNYQ MHN .80a 5.8 ...q 14.58 13.13 38 13.84 +3.2 BlMunhNJQ MUJ .89a 6.2 ...q 14.96 13.56 59 14.35 +3.2 BlkMunihQ MUS .81 6.1 ...q 14.32 12.66 23 13.37 -1.5 BlkMunHQ2 MUE .82 5.9 ...q 14.33 12.57 32 13.73 +1.8 BlMunyCAQ MCA .88 5.8 ...q 15.69 13.95 39 15.00 +3.4 BlkMunyInv MYF .97 6.3 ...q 17.88 14.32 23 15.45 +3.6 BlkMunyIQ MFT .85 6.0 ...q 15.32 13.23 31 14.21 +1.9 BlkMYMIQ MIY .83 5.9 ...q 14.32 13.17 31 14.05 +3.4 BlMunyNYQ MYN .74a 5.7 ...q 13.43 12.50 45 13.03 +2.7 BlkMunyPaQ MPA .86 6.0 ...q 14.91 13.75 13 14.31 +1.5 BlMunyQlty MQY .96 6.2 ...q 16.10 14.21 40 15.53 +5.5 BlkMuniyQ3 MYI .89a 6.2 ...q 14.86 13.23 109 14.28 +4.6 BlkMuniast MUA .72a 4.8 ...q 15.84 12.96 49 15.01 +11.4 Blk2018 BPK .56a 3.8 ...q 15.16 14.96 20 15.00 +.1 BlkMu2020 BKK .54a 3.5 ...q 15.95 15.16 41 15.39 +1.3 BlkMuBdT BBK .90a 5.9 ...q 16.47 14.50 16 15.26 BlkMuIIQ BAF .82 5.4 ...q 15.58 13.68 5 15.16 +6.3 BlkMunIIT BBF .87 5.8 ...q 15.59 13.46 38 15.02 +7.2 BlkMuIQT BYM .86 6.1 ...q 15.24 13.50 52 14.31 +3.0 BlkMuIT BFK .90a 6.4 ...q 14.72 13.42 114 14.17 +2.4 BlkMuIT2 BLE .95a 6.6 ...q 15.87 13.87 89 14.46 -.6 BlkMuTTT BTT .96a 4.3 ...q 23.62 21.09 111 22.56 +3.3 BlkMunienh MEN .73a 6.0 ...q 12.46 10.92 41 12.01 +6.6 BlkMunihld MHD 1.03a 6.2 ...q 18.25 15.54 26 16.73 +3.4 BlkMunihd2 MUH .93a 6.2 ...q 16.63 14.36 19 15.06 +2.5 BlkMunvst MVF .64a 6.6 ...q 10.11 9.34 80 9.71 +1.0 BlkMuniv2 MVT 1.00a 6.4 ...q 16.39 14.74 15 15.58 +2.2 BlkMunyAZ MZA .83 5.5 ...q 17.90 13.89 7 15.27 +5.5 BlMunyldCA MYC .89a 5.7 ...q 16.27 14.44 31 15.52 +1.6 BlkMuniyld MYD .92a 6.4 ...q 15.73 13.61 150 14.42 +2.0 BlkMunyNJ MYJ .90a 5.7 ...q 17.48 14.87 39 15.84 +3.4 BlMunQlt2 MQT .80 6.2 ...q 13.91 12.31 39 13.03 +1.7 BlkNJMB BLJ .83a 5.7 ...q 16.21 14.21 3 14.67 +1.5 BlkNJIT BNJ .90a 5.8 ...q 16.35 14.12 5 15.51 +8.9 BlkNY18 BLH .31a 2.1 ...q 15.12 14.72 14.88 +1.0 BlkNYMB BQH .74 5.0 ...q 15.65 13.56 6 14.85 +5.9 BlkNYIQT BSE .69 5.2 ...q 14.00 12.53 24 13.23 +.9 BlkNYIT BNY .83 5.6 ...q 15.50 13.29 21 14.67 +5.5 BlkNYMu2 BFY .84 5.6 ...q 15.90 14.05 14 15.07 +4.1 BlkRsCmdy BCX .79 8.7 ...q 9.16 7.76 181 9.07 +9.7 BlkSciTch BST 1.20 4.5 ...q 27.23 17.71 232 26.48 +47.6 BlkStMT BSD .85a 6.1 ...q 15.61 13.03 14 13.92 +3.2 BlkU&Inf BUI 1.45 6.9 ...q 21.72 17.30 60 21.00 +14.1 BlkVAMB BHV .83 4.6 ...q 20.22 15.06 1 18.28 +18.7 BlkstFltRt BSL 1.08 6.2 ...q 18.80 17.10 79 17.37 -3.9 BlkstGSOSt BGB 1.26 8.0 ...q 16.41 14.38 129 15.80 +3.0 Blackstone BX 2.32 7.1 15 35.09 24.46 2490 32.65 +20.8 BlkstnMtg BXMT 2.48f 7.8 13 32.47 29.09 591 31.89 +6.1 BlkLSCrInc BGX 1.18 7.4 ...q 16.70 14.96 51 15.96 +.3 BlockHR HRB .96 3.8 13 31.80 19.85 3112 25.25 +9.8 BlonderT BDR ... ... ...dd 1.29 .38 17 .40 -14.7 BlueAprn n APRN ... ... 7 10.10 3.03 1961 3.19 -65.8 BlueCapRe BCRH 1.20 9.2 ...dd 20.83 12.55 36 13.05 -29.3 BlueLinx rs BXC ... ... 3 11.78 6.36 88 8.85 +18.5 BluerkRsd BRG 1.16 10.3 ...dd 14.77 9.68 251 11.29 -17.7 BluerkRs pf BRGpA 2.06 7.8 ... 27.00 25.21 3 26.39 +1.3 BluerkR pfD BRGpD 1.78 7.0 ... 26.25 21.95 31 25.35 +8.8 BluerkR pfC BRGpC 1.91 7.4 ... 26.50 25.50 25.90 +.2 BdwlkPpl BWP .40 2.8 12 18.95 13.40 1290 14.52 -16.4sBoeing BA 5.68 2.1 28 267.28 144.46 2447 265.57 +70.6 BoiseCasc BCC ... ... 21 38.85 20.15 803 36.35 +61.6 BonanzaCE BCEI ... ... ...dd 273.78 23.33 99 33.53 BootBarn BOOT ... ... 21 17.26 5.90 516 11.21 -10.5 BoozAllnH BAH .68 1.8 20 39.68 31.06 1203 37.07 +2.8 BorgWarn BWA .56 1.1 15 53.84 33.81 925 52.19 +32.3 BostBeer SAM ... ... 24 181.20 128.70 84 174.75 +2.9 BostProp BXP 3.00 2.4 25 140.13 116.77 548 124.74 -.8 BosProp pfB BXPpB 1.31 5.2 ... 26.94 23.13 8 25.16 +4.7 BostonSci BSX ... ... 19 29.93 19.67 6420 28.10 +29.9 BldrG&IFd BIF .40a 3.8 ...q 10.71 8.54 120 10.52 +17.7 BovieMed BVX ... ... ...dd 4.49 1.87 141 2.98 -17.0 BowlA BWL/A .68 4.7 40 17.25 13.43 14.45 -12.3 Box Inc n BOX ... ... ...dd 22.27 13.56 994 22.05 +59.1 BoydGm BYD .20 ... 25 29.89 18.45 1026 29.52 +46.4 BradyCp BRC .83f 2.2 25 40.50 31.70 153 37.30 -.7 Brandyw BDN .64 3.6 20 18.18 14.65 1147 17.74 +7.5 BrasilAgro LND ... ... ... 4.55 2.72 2 3.84 +18.2 Braskem BAK .38e 1.2 ... 33.73 15.26 397 31.32 +47.7 BridgptEd BPI ... ... 18 15.85 8.26 213 9.45 -6.7 BrigStrat BGG .56 2.3 23 25.95 20.00 301 24.65 +10.7 BrightHrz BFAM ... ... 45 93.13 65.00 164 89.96 +28.5 BrghtSch n BEDU ... ... ... 28.18 10.79 254 24.24 +90.6 Brinker EAT 1.52f 4.6 10 55.84 29.50 2385 32.80 -33.8 Brinks BCO .60 .8 40 87.30 38.48 362 78.60 +90.5 BrMySq BMY 1.56 2.5 22 66.10 46.01 4148 62.58 +7.1 BristowGp BRS .28 3.0 ...dd 21.88 6.21 662 9.40 -54.1 BritATob s BTI ... ... ... 73.41 52.84 1249 65.11 BrixmorP BRX 1.10f 6.2 9 25.34 17.23 2084 17.65 -26.9sBroadrdgF BR 1.46f 1.6 29 87.71 60.25 1101 90.48 +36.5 Brookdale BKD ... ... ...dd 16.31 8.78 16831 9.58 -22.9 BrkfdAs g s BAM .56 1.3 16 43.15 32.04 709 42.30 +28.1 BrookBus n BBU .25f .8 ... 31.78 21.72 95 29.71 +23.5 BrkfDtla pf DTLAp 1.91 6.4 ... 30.00 20.63 3 29.85 +35.1 BrkGblInf INF 1.40 10.6 ...q 14.20 11.53 77 13.18 +2.7 BrkfInfra s BIP 1.74 4.0 ... 44.91 30.76 185 43.59 +30.2 BrkdPrp BPY 1.18 5.2 ... 24.96 20.31 202 22.91 +4.2 BrkRlAs n RA .20p ... ... 24.39 21.54 201 23.93 +7.3 BrkfReEn BEP 1.87 5.5 ... 36.00 26.61 66 33.95 +14.3 HeliosTR rt HTRr ... ... ... .64 BrwnBrn BRO .60f 1.2 27 50.79 39.31 663 49.70 +10.8 BrownFA s BF/A ... ... 33 60.28 45.17 22 56.49 +22.1 BrownFB s BF/B ... ... ... 59.71 43.72 539 56.46 +25.7 Brunswick BC .76f 1.5 14 63.82 46.74 1231 49.78 -8.7 Buckeye BPL 5.05 9.6 15 73.01 50.14 523 52.40 -20.8 Buckle BKE 1.00e 5.5 10 27.10 13.50 521 18.10 -20.6 Buenavent BVN ... ... ...dd 14.96 9.87 884 14.22 +26.1tBldBear BBW ... ... 16 15.85 7.45 106 7.35 -46.5 BungeLt BG 1.84 2.7 19 83.75 64.33 1061 67.89 -6.0 BurlStrs BURL ... ... 29 104.07 73.13 692 97.51 +15.1 BylineBc n BY ... ... ... 21.82 19.29 51 19.56 -2.4C -C&J Eng n CJ ... ... ... 39.13 32.01 34.18 -6.8 CTrkMH23 MLPC 1.19e 7.8 ...q 18.43 14.65 2 15.30 -8.4 CtrMillr n MLPE ... ... ... 27.75 23.69 23.96 -1.1 CAE Inc g CAE .36f ... ... 18.25 13.75 292 18.08 +29.4 CAI Intl CAI ... ... 20 40.11 8.41 156 36.09 +316.3 CBIZ Inc CBZ ... ... 17 17.25 11.60 128 15.10 +10.2tCBL Asc CBL 1.06 19.3 3 12.35 5.48 7365 5.50 -52.2 CBL pfD CBLpD 1.84 8.1 ... 25.00 22.21 271 22.60 -7.6tCBL pfE CBLpE 1.66 7.4 ... 25.11 22.15 59 22.37 -2.6 CBRE GRE IGR .60 7.7 ...q 8.05 7.06 341 7.83 +7.3 CBRE Grp CBG ... ... 16 41.25 27.68 2667 41.00 +30.2 CBS A CBS/A .72f 1.3 17 71.07 53.00 6 57.29 -11.6 CBS B CBS .72 1.3 13 70.10 52.75 12489 57.25 -10.0 CCA Inds CAW ... ... 14 3.81 2.25 1 2.95 +13.5 CF Inds s CF 1.20 3.2 ...dd 39.32 25.04 3204 37.78 +20.0 CGG rs CGG ... ... ... 16.25 3.26 1 4.76 -66.3 CGI g GIB ... ... ... 53.85 45.81 312 52.13 +8.5 CIT Grp CIT .64f 1.4 44 50.40 38.85 1130 45.44 +6.5 CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 14.10 9.65 0 10.55 -4.6sCMS Eng CMS 1.33 2.7 26 49.11 38.92 2590 49.13 +18.0 CNA Fn CNA 1.20 2.2 17 55.62 37.88 302 54.09 +30.3 CNH Indl CNHI .12 .9 ...cc 13.37 7.84 1351 13.02 +49.8 CNO Fincl CNO .36 1.5 16 25.07 17.18 954 23.80 +24.3 CNOOC CEO 4.77e 3.4 ... 143.39 108.05 84 141.50 +14.1tCNX Coal n CNXC .51 ... 10 20.85 13.85 147 13.55 -25.8 CPFL Eng CPL .40t ... ... 17.69 13.27 89 16.90 +9.7 CPI Aero CVU ... ... 14 10.15 5.55 68 9.05 -2.2 CRH Med CRHM ... ... ... 9.25 1.69 83 1.75 -66.7 CRH CRH .74e 2.0 ... 38.06 32.44 507 36.24 +5.4 CsopChiA50 AFTY 2.38p ... ...q 18.25 12.91 4 18.07 +39.5 Csop ChInt CNHX ... ... ...q 29.84 25.40 29.84 +17.0 Csop Csi300 HAHA ... ... ...q 33.34 26.95 33.34 +19.8 CSRA n CSRA .40 1.4 14 33.67 27.65 4114 29.56 -7.2 CSS Inds CSS .80 2.9 37 30.29 23.16 55 27.12 +.2 CTS CTS .16 .6 39 27.55 19.30 101 26.30 +17.4 CVR Engy CVI 2.00 6.4 ...cc 32.42 15.85 592 31.29 +23.2 CVR Ptrs UAN .71e 21.1 ...dd 6.95 2.58 129 3.37 -43.9sCVR Rfng CVRR ... ... 15 13.00 6.70 832 13.10 +26.0 CVS Health CVS 2.00 2.9 12 84.72 66.45 7909 68.99 -12.6 CWA Inco n CWAI ... ... ... 26.41 25.00 0 25.62 +2.5 CYS Invest CYS 1.00 12.5 9 8.98 7.42 1011 7.99 +3.4 CYSInv pfA CYSpA 1.94 7.8 ... 25.73 23.05 25 24.88 +4.8 CYSInv pfB CYSpB 1.88 7.7 ... 25.32 22.46 64 24.36 +7.3 CabGS t34 GYB .83 3.6 ... 23.75 20.18 3 23.14 +11.8tCabcoJCP97 PFH 1.91 17.1 ... 21.20 11.09 14 11.20 -43.7 CabAT&T34 GYC .83 3.5 ... 26.05 20.03 23.95 +14.3 CableOne n CABO 7.00 1.0 37 788.00 564.26 109 683.17 +9.9 Cabot CBT 1.26 2.0 19 64.66 50.21 318 63.54 +25.7 CabotO&G COG .20 .7 68 29.03 20.55 5969 27.82 +19.1 CACI CACI ... ... 19 147.31 112.10 156 129.10 +3.9 CadencB n CADE ... ... ... 25.49 20.00 294 23.00 +3.4sCalAtlantic CAA .16 .3 16 50.48 31.43 1418 51.46 +51.3 CaledoMn n CMCL .07p ... ... 6.75 5.17 3 5.46 -18.5 Caleres CAL .28 1.0 14 36.61 22.39 222 27.29 -16.8 Calgon CCC .20 .9 ...cc 22.10 12.00 461 21.50 +26.5 CalifRes rs CRC ... ... ... 23.42 6.47 3691 15.59 -26.8 CalifWtr CWT .72 1.7 31 43.75 32.15 111 43.45 +28.2 Calix CALX ... ... ...dd 8.10 4.65 849 5.70 -26.0 CallGolf ELY .04 .3 7 15.63 9.93 699 13.99 +27.6 CallonPet CPE ... ... 37 18.53 9.34 4799 11.69 -23.9 Callon pfA CPEpA 5.00 9.6 ... 53.97 51.01 3 52.06 -1.2 Calpine CPN ... ... ...dd 15.11 9.30 8461 15.01 +31.3 CambrE rs CEI ... ... ...dd 1.94 .14 68349 .28 -77.7 Cambrex CBM ... ... 18 62.95 42.55 1473 46.50 -13.8 CambriaYld SYLD 1.42e 1.7 ...q 36.40 31.15 5 36.02 +10.7 CambFgnY FYLD 1.85e 5.7 ...q 25.95 20.14 1 25.60 +22.2 CambGblV GVAL .54e 2.1 ...q 25.93 18.75 11 25.02 +23.9 CamGblMo GMOM .53e 2.0 ...q 26.93 22.30 11 26.64 +14.8 CambGlAss GAA .55e 2.0 ... 27.29 23.96 3 27.11 +10.8 CambrEmS EYLD ... ... ... 36.29 24.83 0 32.97 +24.4 CambSovHi SOVB .50e ... ... CambEq n CCOR ... ... ... 25.76 25.04 14 25.45 +1.5 CambTail n TAIL ... ... ... 25.57 23.02 10 23.26 -7.0 CamValMom VAMO ... ... ...q 25.28 22.55 2 24.61 +2.0 CamdenPT CPT 3.00 3.2 25 96.39 75.36 789 94.22 +12.1 Cameco g CCJ .40 ... ... 13.36 7.68 1613 9.02 -13.8 CampSp CPB 1.40 3.0 16 64.23 45.00 1618 47.16 -22.0 CampWrl n CWH .54 1.2 ... 45.84 23.07 1305 43.55 +33.6tCan-Fite CANF ... ... ... 2.67 1.50 34 1.47 -38.2 CdaGoose n GOOS ... ... ... 24.32 15.20 943 21.73 +35.1 CIBC g CM 5.08 ... 11 92.22 75.29 223 90.03 +10.3 CdnNR gs CNI 1.29 ... ... 84.48 62.97 784 80.40 +19.3 CdnNRs gs CNQ .82 ... ... 36.79 27.52 1790 36.55 +14.6 CP Rwy g CP 1.56 ... ... 179.17 141.32 483 174.37 +22.1sCanon CAJ ... ... ... 38.19 27.76 113 38.76 +37.7 CantelMed CMD .14e .1 63 99.83 69.21 86 97.49 +23.8 CapOne COF 1.60 1.8 12 96.92 76.05 1996 88.97 +2.0 CapOne wt COF/WS ... ... ... 54.80 35.50 2 46.85 +3.7 CapOne pfC COFpC 1.56 5.9 ... 26.79 24.64 26 26.56 +5.8 CapOne pfD COFpD 1.68 6.2 ... 27.88 25.33 19 27.07 +4.3 CapOne pfF COFpF 1.55 5.8 ... 27.74 24.43 50 26.90 +7.3 CapOne pfB COFpP 1.50 5.9 ... 25.88 24.00 81 25.47 +3.9 CpOne pf H COFpH ... ... ... 26.85 24.05 31 26.72 +7.3 CapOne pfG COFpG ... ... ... 25.30 21.02 63 25.13 +15.9 CapSenL CSU ... ... ...dd 17.89 11.60 402 15.35 -4.4 CapInv n CIC ... ... ... 9.85 9.60 9.75 -1.0 CapInv wt CIC/WS ... ... ... 1.20 1.15 2 1.18 -.9 CapsteadM CMO .84 9.5 12 11.41 8.52 521 8.81 -13.5 Capstd pfE CMOpE 1.88 7.5 ... 25.64 23.61 19 25.23 +5.0 CarboCer CRR ... ... ...dd 16.70 5.83 716 8.47 -19.0 CardnlHlth CAH 1.85 3.0 15 84.88 57.55 2358 60.99 -15.3 Care.com CRCM ... ... ...cc 20.88 8.01 576 18.38 +114.5 Carlisle CSL 1.48f 1.3 19 116.40 92.09 188 110.14 -.1 CarMax KMX ... ... 20 77.64 54.17 1267 73.44 +14.1 Carnival CCL 1.80f 2.7 17 69.89 49.50 2458 65.93 +26.6 CarnUK CUK 1.80f 2.7 ... 70.56 49.20 489 65.74 +28.4 CarpTech CRS .72 1.5 38 51.88 34.24 344 48.82 +35.0 CarrSrv CSV .30f 1.2 18 29.11 23.15 61 25.15 -12.2tCars.cm CARS ... ... ... 29.47 22.95 6632 22.00 Carters CRI 1.48 1.5 19 100.24 77.94 454 99.27 +14.9 Carvana A n CVNA ... ... ... 23.70 8.14 1383 14.66 CastleBr ROX ... ... ...dd 2.22 .65 613 1.16 +52.6 CastlightH CSLT ... ... ...dd 5.50 3.05 309 3.75 -24.2 Catalent CTLT ... ... 45 43.39 22.94 974 39.94 +48.1 CatchMTim CTT .54 4.2 ...dd 13.24 10.10 242 12.88 +14.4 Caterpillar CAT 3.12 2.3 36 140.44 90.34 1879 137.29 +48.0 CatoCp CATO 1.32 10.3 20 36.64 12.20 176 12.77 -57.5 CedarF FUN 3.56f 5.3 21 72.56 58.05 103 66.69 +3.9 CedarRlty CDR .20 3.4 14 6.79 4.70 1583 5.83 -10.7 CedarR pfB CDRpB 1.81 7.1 ... 26.06 23.81 5 25.59 +5.1 CedrRT pfC CDRpC 1.63 6.5 ... 25.39 24.30 59 25.15 +1.7 CelSci wt CVM/WS ... ... ... .18 .00 85 .01 -52.6 Cel-Sci rs CVM ... ... ... 7.50 1.46 64 1.67 Celadon CGI .08 1.1 37 9.75 1.30 198 7.35 +2.8 Celanese CE 1.84f 1.7 15 109.11 75.79 401 106.28 +35.0 Celestic g CLS ... ... 7 14.74 9.79 830 10.36 -12.6 Cellcom CEL ... ... 10 11.19 6.98 3 9.48 +19.5 Cementos CPAC .28e 2.2 ... 13.39 8.52 15 12.86 +39.6 Cemex CX .29t ... ... 10.37 7.06 4498 8.18 +5.9 Cemig pf CIG .09e 4.1 ... 3.84 2.04 2909 2.19 -3.9 Cemig CIG/C .09e 4.2 ... 4.75 2.05 2.15 -15.0 CenovusE CVE .20 ... 32 16.82 6.76 5438 11.37 -24.9 Centene s CNC ... ... 20 98.72 51.21 1196 93.15 +64.8 CC MLPInf CEN 1.25 12.6 ...q 13.72 9.22 185 9.95 -16.8 CenterPnt CNP 1.07 3.6 22 30.45 22.32 1935 29.95 +21.6 CentElBr B EBR/B ... ... ... 8.91 4.60 148 7.60 -3.6 CentElecBr EBR ... ... ... 7.60 3.49 441 6.55 -4.5 CnEurRusT CEE .49e 2.0 ...q 25.58 18.25 16 24.79 +20.5 CFCda g CEF .01 .1 ...q 13.58 11.22 1143 13.27 +17.5 CenPacFn CPF .72 2.4 20 33.55 27.34 115 29.93 -4.7sCentSecur CET 1.78e .7 ...q 26.99 20.80 28 27.18 +24.7 CentrusEn LEU ... ... ...dd 9.46 3.30 112 4.70 -26.4 CentCmtys CCS ... ... 14 30.16 19.65 798 28.80 +37.1 CntryLink CTL 2.16 13.3 7 27.61 16.04 12773 16.26 -31.6 Cervecer CCU .30e 1.1 ... 28.85 19.79 259 26.99 +28.6 ChannAdv ECOM ... ... ...dd 15.85 8.45 112 8.55 -40.4 ChRvLab CRL ... ... 24 119.05 69.51 531 117.80 +54.6 ChaseCorp CCF .80f .7 27 127.65 70.11 12 121.20 +45.1 ChathLTr CLDT 1.32 5.8 22 23.27 18.66 949 22.95 +11.7 CheetahM CMCM ... ... ... 13.79 7.54 6606 11.40 +19.2 Chegg CHGG ... ... ...dd 16.50 6.84 901 14.14 +91.6 Chemed CHE 1.12 .5 29 235.96 145.09 96 232.79 +45.1 Chemours n CC .12 .2 23 58.08 20.38 2092 51.01 +130.9 CheniereEn LNG ... ... ...dd 51.41 35.07 1747 50.43 +21.7 ChenEnLP CQP 1.76f 6.2 ...dd 33.47 26.41 79 28.25 -2.0 ChenEnHld CQH .08 .3 ...cc 27.45 19.03 72 26.98 +20.6 CherHMtg CHMI 1.96 10.9 5 19.43 16.29 123 18.02 -.9 ChrHMt pfA CHMIpA 2.05 8.0 ... 25.79 25.34 14 25.50 -.1 ChesEng CHK ... ... 7 8.20 3.41 29458 3.97 -43.4 ChesEn pfD CHKpD 4.50 8.7 ... 68.00 36.51 2 52.01 +12.2 ChesGranW CHKR .35e 16.1 1 3.85 2.10 96 2.18 -7.4 ChespkLdg CHSP 1.60 5.7 29 28.77 22.55 231 28.23 +9.2 ChespkUtil CPK 1.30 1.6 31 82.15 62.15 36 80.15 +19.7 Chevron CVX 4.32 3.7 77 120.89 102.55 4422 116.67 -.9 ChicB&I CBI .28 1.7 ...dd 36.56 9.55 1880 16.96 -46.6 ChiRivet CVR .80 2.6 17 49.34 26.50 2 30.45 -26.8 Chicos CHS .33 4.4 10 16.85 6.96 2564 7.42 -48.4 Chimera rs CIM 2.00 11.2 8 20.90 16.04 841 17.93 +5.3sChimer pfA CIMpA 2.00 7.6 ... 26.35 23.45 12 26.37 +5.4 Chimer pfB CIMpB 2.00 7.7 ... 26.47 24.41 22 25.99 +4.3 ChiCBlood CO ... ... 42 14.95 4.27 255 11.02 +80.1 ChinaDEd DL .45e ... 10 13.79 6.61 60 8.48 -24.2 ChinaEAir CEA ... ... ... 30.90 21.38 11 25.11 +12.3sChinaFd CHN .47e 2.2 ...q 21.48 14.44 26 21.72 +44.3 ChinaGreen CGA .10e 8.1 2 1.47 1.19 43 1.24 +3.3 ChinaLife s LFC .32e 1.8 ... 17.85 12.38 343 17.41 +35.3 ChinaMble CHL 1.87e 3.7 ... 58.83 50.00 414 51.08 -2.6 ChiNBorun BORN ... ... 3 1.74 .97 27 1.36 +1.5 ChOnlEd n COE ... ... ... 22.36 12.53 3 13.27 -14.7 ChinaPet SNP 3.73e 5.0 ... 84.88 67.82 148 74.84 +5.4 ChinaPhH CPHI ... ... ...dd .35 .14 1231 .19 -28.8 ChinRap n XRF ... ... ... 12.86 5.60 143 7.39 -2.1 ChinaSoAir ZNH .67e 1.8 ... 43.35 25.60 12 37.22 +44.8 ChinaTel CHA 1.28e 2.5 ... 53.78 45.58 86 50.23 +8.9 ChinaUni CHU .32e 2.1 ... 16.55 10.85 158 15.14 +31.1 ChiXFash XNY ... ... ...dd 2.12 1.10 479 1.21 -7.6 ChinaYuch CYD .90e 4.1 8 23.94 11.52 76 22.19 +60.7 ChinZenix ZX ... ... ...dd 1.95 1.02 9 1.10 -8.3 Chipotle CMG ... ... ...cc 499.00 264.90 596 273.90 -27.4 ChoiceHtls CHH .86 1.2 30 76.41 49.65 226 73.45 +31.0 ChrisBnk CBK ... ... ...dd 2.42 1.04 54 1.19 -49.1 ChubbLtd CB 2.76e 1.8 20 156.00 124.10 1424 150.10 +13.6 ChungTel CHT 1.57e 4.6 ... 36.37 31.28 57 34.04 +7.9 ChurchDwt s CHD .76 1.7 ... 54.18 42.56 2380 44.45 +.6 CienaCorp CIEN ... ... 22 27.98 19.52 2120 20.49 -16.1 Cigna CI .04 ... 19 206.45 131.03 1334 200.50 +50.3 Cimarex XEC .32 .3 33 146.96 89.49 1410 125.34 -7.8 CincB pfB CBBpB 3.38 6.6 ... 52.37 47.33 4 50.90 +4.1 CinciBell rs CBB ... ... 84 24.45 16.05 179 19.40 -13.2 Cinemark CNK 1.16 3.5 16 44.84 32.03 1084 33.62 -12.4 CinerRes CINR 2.27 9.2 12 32.50 22.61 16 24.69 -14.9 Circor CIR .15 .3 24 72.96 42.25 97 44.44 -31.5 Cision CISN ... ... ... 13.68 9.90 341 12.40 +24.6 CapAcIII wt CISNW ... ... ... 2.01 .63 1.88 +116.1 CitiStratDv DIVC ... ... ...q 32.65 28.34 32.65 +8.6 Citigp pfN CpN 1.97 7.2 ... 27.81 25.71 69 27.50 +6.5 CgpVelLCrd UWT ... ... ... 29.68 10.01 7126 21.32 -22.9tCgpVelICrd DWT ... ... ... 44.68 16.31 9268 16.99 -22.6 Citigroup C 1.28 1.8 14 76.14 53.00 15545 72.34 +21.7 Citigp wtA C/WS/A ... ... ... .20 .05 276 .11 -30.9 Citigrp pfC CpC 1.45 5.7 ... 26.16 23.90 13 25.47 +2.7 Citigp pfJ CpJ 1.78 6.1 ... 30.45 26.79 22 29.04 +3.8 Citigp pfK CpK 1.72 6.0 ... 31.60 26.14 41 28.78 +5.2 Citigrp pfP CpP 2.03 7.4 ... 28.71 26.15 8 27.53 Citigrp pfS CpS 1.58 5.9 ... 27.30 24.81 35 26.70 +5.5 Citigrp pfL CpL 1.72 6.5 ... 28.27 25.61 26 26.35 +.6 CitizFincl CFG .52 1.4 16 39.75 30.09 4459 37.31 +4.7 CitizInc CIA ... ... ...cc 11.93 5.86 53 7.28 -25.9 CityOffce g CIO .94 ... 22 13.93 11.43 94 12.86 -2.4 CityOff pfA CIOpA 1.66 6.5 ... 26.47 21.55 1 25.45 +11.6 Civeo CVEO ... ... ...dd 3.73 1.57 358 2.29 +4.1 CivitasSolu CIVI ... ... 35 20.98 15.40 45 18.55 -6.8 ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.2 ...q 17.55 14.80 17.49 +11.5 CleanHarb CLH ... ... ...cc 61.62 48.05 281 53.98 -3.0 ClearChan CCO ... ... ...dd 6.35 3.35 145 3.85 -23.8 ClrBrEnTR CTR 1.35e 11.6 ...q 14.15 11.20 176 11.66 -8.8 ClrLgCap n LRGE ... ... ... 27.90 26.78 27.90 +4.2 ClrbrgMLP CBA .80m 10.1 ...q 10.54 7.58 487 7.94 -13.5 ClearEnFd CEM 1.76f 13.1 ...q 17.96 13.17 633 13.41 -13.8 ClrbEOpFd EMO 1.47e 13.3 ...q 14.29 10.71 215 11.04 -15.8 ClearwPpr CLW ... ... 17 68.40 42.20 126 43.50 -33.6 ClevCliffs CLF ... ... 5 12.37 5.56 7088 6.29 -25.2 ClipRlty n CLPR .38 ... ... 14.24 9.98 28 10.79 -20.1 Clorox CLX 3.36 2.6 24 141.76 112.15 879 131.05 +9.2 CloudPeak CLD ... ... ...dd 7.73 2.78 531 4.10 -26.9 Cloudera n CLDR ... ... ... 23.35 14.50 1531 15.53 -14.6sCloughGA GLV 1.44 10.0 ...q 14.35 11.29 22 14.39 +19.5sCloughGEq GLQ 1.38 9.9 ...q 13.92 10.33 148 13.96 +25.4 ClghGlbOp GLO 1.20 10.3 ...q 11.62 8.65 135 11.60 +29.6 CobalIE rs CIE ... ... ... 21.90 .50 838 .56 CCFemsa KOF 1.81e 2.7 ... 91.85 59.44 47 67.91 +6.9 CocaCola KO 1.48 3.2 28 46.98 39.88 7147 46.18 +11.4 CocaCEur n CCE .89e ... ... 44.75 30.55 2172 39.53 +25.9 Coeur CDE ... ... 38 12.30 7.30 2167 7.57 -16.7 TigerM wt IDI/WS ... ... ... .07 Cohen n COHN ... ... ... 11.50 8.65 1 9.11 -19.1 CohSClosed FOF 1.04 7.9 ...q 13.48 11.20 42 13.22 +13.0 CohStGlbI INB 1.12 11.3 ...q 9.93 8.41 134 9.90 +16.1 Cohen&Str CNS 1.12 2.6 22 45.50 33.16 50 42.92 +27.7 CohStInfra UTF 1.60 6.8 ...q 23.93 19.10 120 23.49 +21.3 C&SLtDP&I LDP 1.87 7.0 ...q 27.25 22.40 45 26.61 +8.4 C&SIncEgy MIE 1.32 13.2 ...q 11.96 9.28 226 10.00 -8.2 CohStQIR RQI .96 7.5 ...q 13.27 11.11 237 12.85 +5.2 CohStRE RNP 1.48 7.0 ...q 21.98 18.01 70 21.23 +11.1 CohStSelPf PSF 2.06a 7.3 ...q 29.16 24.82 8 28.23 +8.0 CohenStTR RFI .96a 7.5 ...q 13.03 11.63 73 12.77 +5.5 Colfax CFX ... ... 22 43.29 33.31 1475 36.74 +2.3 ColgPalm CL 1.60 2.2 26 77.27 63.43 5210 73.27 +12.0 ColNrthS n CLNS ... ... ... 14.97 12.13 1855 12.35 -14.5 ColNrth pfB CLNSpB 2.06 8.0 ... 25.76 24.95 2 25.69 +1.3 ColNrth pfD CLNSpD 2.13 8.2 ... 26.59 25.18 14 26.09 +1.1 ColNrth pfE CLNSpE 2.19 8.1 ... 27.52 25.02 6 27.02 +3.6 ColNrth pfG CLNSpG 1.88 7.3 ... 27.25 24.15 1 25.70 +.8 ColNrth pfJ CLNSpJ ... ... ... ColNrth pfI CLNSpI 1.79 7.0 ... 25.94 24.83 49 25.53 +1.1 ColNrth pfH CLNSpH 1.78 7.0 ... 26.00 23.75 7 25.47 +4.6 Col BdSt n GMTB ... ... ... sCol Sust n ESGW ... ... ... 30.61 26.33 2 30.59 +13.9 Col SusInt n ESGN ... ... ... 31.11 24.95 10 30.69 +19.6 Col SusUS n ESGS ... ... ... 30.66 27.16 0 30.38 +10.3 ColumTr ef n DIAL ... ... ... 20.09 19.83 4 19.97 -.5 Col Bey BBRC .27e 1.4 ...q 18.48 14.49 2 18.00 +21.2 ColEmxChi XCEM ... ... ...q 28.96 21.52 1 28.59 +26.5 ColQualDv HILO .99e 6.5 ...q 15.57 12.32 3 15.16 +20.0 Col EMCns ECON .30e 1.1 ...q 28.94 21.45 65 27.75 +25.3 Col IndiaC INCO .03p ... ...q 46.74 31.00 8 46.07 +42.2 Col IndiaInf INXX .04e .3 ...q 15.80 10.25 42 15.32 +45.1 Col IndSC SCIN .08e .4 ...q 22.24 13.50 7 21.24 +50.7 ColumbPT CXP .80 3.6 26 23.48 20.37 408 22.51 +4.2sColSelTec STK .58a 2.4 ...q 24.15 17.43 100 24.35 +29.9 Comcst 61 CCV 1.25 5.0 ... 26.20 24.30 19 25.20 +.5 Comcst29 CCZ 1.58e 3.1 ... 60.01 44.50 0 51.60 +13.9 Comerica CMA 1.20f 1.6 17 80.25 57.93 1858 76.14 +11.8 Comeric wt CMA/WS ... ... ... 50.75 28.50 0 46.60 +20.3 ComfrtS FIX .30 .7 27 44.68 31.75 157 42.95 +29.0 ComndSec MOC ... ... ...dd 3.43 2.41 3 3.15 +14.5 CmclCred n CCR ... ... ... CmclMtls CMC .48 2.6 31 24.64 17.05 1906 18.61 -14.6 CmtyBkSy CBU 1.36f 2.6 20 63.04 48.89 155 52.10 -15.7 CmtyHlt CYH ... ... ...dd 10.51 4.29 3281 4.49 -19.7 CmtyHcT n CHCT 1.58f 5.9 99 27.99 19.61 130 26.80 +16.4 CBD-Pao CBD .38e 1.7 ... 25.90 14.08 463 23.00 +39.0 CompDivHd CODI 1.44 8.5 ...dd 19.50 15.90 131 16.95 -5.3 ComDivH pf CODIpA 1.81 7.2 ... 25.75 24.84 37 25.00 +.3 CompssMn CMP 2.88 4.4 24 84.40 59.72 286 66.05 -15.7 Compx CIX .20 1.5 14 16.70 11.27 2 13.75 -14.6 ComstkMn LODE ... ... ...dd .31 .09 12062 .12 -56.3 ComstkRs rs CRK ... ... ...dd 13.43 4.01 289 6.03 -38.8 ConAgra CAG .85 2.5 19 41.68 32.16 2015 34.31 -13.2 ConchoRes CXO ... ... ...cc 147.77 106.73 1386 145.06 +9.4 ConcdMed CCM .99e ... 38 4.96 3.22 3 3.80 -17.3 CondHos rs CDOR .27e 2.6 ...dd 15.47 8.13 2 10.06 -24.1 Conduent n CNDT ... ... ... 18.15 13.10 6435 16.22 +8.9 ConeMidst CNNX 1.21f 7.2 10 25.56 15.25 86 16.75 -28.9sConocoPhil COP 1.06 2.0 43 54.07 42.27 6903 53.52 +6.7 ConsolEngy CNX .04 .3 ...dd 22.34 13.55 2832 15.39 -15.6sConEd ED 2.76 3.1 22 87.70 68.76 1595 87.86 +19.2 CnsTom CTO .10f .2 14 61.70 49.73 4 57.76 +8.1 ConstellA STZ 2.08 1.0 24 219.56 144.00 979 217.63 +42.0 ConstellB STZ/B 1.12 .5 45 218.60 147.95 218.12 +42.4 Constellm CSTM ... ... ... 12.45 5.35 2275 10.90 +84.7 CnE pfB CMSpB 4.50 4.3 ... 107.00 100.05 1 104.30 +1.4 ContainStr TCS ... ... 17 8.34 3.53 2127 5.20 -18.1tContango MCF ... ... ...dd 10.39 3.57 429 3.24 -65.3 ContlBldg CBPX ... ... 24 27.10 21.00 272 25.80 +11.7 ContMatls CUO ... ... 23 30.90 16.80 0 19.30 -19.4 ContlRescs CLR ... ... ...cc 60.30 29.08 6777 44.89 -12.9 Cnvrgys CVG .40 1.7 12 26.66 20.15 1762 23.30 -5.1 CooperCo COO .06 ... 26 256.39 158.73 312 230.48 +31.8 CooperTire CTB .42 1.3 7 44.50 31.55 650 32.60 -16.1 CooperStd CPS ... ... 11 118.60 88.09 126 118.16 +14.3 CopaHold CPA 3.00f 2.5 18 134.25 85.10 295 122.12 +34.4 Copel ELP .36e 4.9 ... 11.43 7.15 471 7.42 -12.5 CoreLabs CLB 2.20 2.1 58 125.83 86.55 402 104.42 -13.0 CoreMold CMT .05 ... 13 24.50 14.42 13 20.45 +19.5 Corecivic CXW 1.68 6.5 10 35.33 19.79 1010 26.01 +6.3 CoreLogic CLGX ... ... 24 49.30 34.59 591 46.09 +25.1 CorEn pfA CORRpA 1.84 7.1 ... 26.93 23.25 6 26.00 +5.6 CorEnInf rs CORR 3.00 8.1 15q 37.25 28.73 80 36.94 +5.9 CoreSite COR 3.60 3.1 44 120.85 64.81 348 117.97 +48.6 CoreSR pfA CORpA 1.81 7.1 ... 26.00 25.05 25.38 +.3 Corindus n CVRS ... ... ...dd 2.25 .40 2240 .73 +4.6 CorMedix CRMD ... ... ...dd 2.48 .32 891 .53 -65.5 CrnstTotR CRF 3.35 22.5 ...q 16.98 13.62 148 14.92 -1.0 CrnrstnStr CLM 3.40 22.5 ...q 17.21 13.90 172 15.11 -.4sCorning GLW .62 1.9 20 32.31 23.30 4354 32.22 +32.8 CpBT JCP JBN 1.75 16.9 ... 18.40 9.92 12 10.36 -41.8 CorpOffP OFC 1.10 3.4 17 36.03 27.98 1107 32.29 +3.4 Cort1Aon27 KTN 2.05 6.0 ... 35.11 30.55 1 33.93 +5.9tCortsJCP97 KTP 1.91 17.2 ... 21.67 11.08 42 11.10 -46.7 CortsJCP JBR 1.75 17.2 ... 18.29 9.82 8 10.20 -42.7 CortsPE KTH 2.00 6.2 ... 34.27 29.91 1 32.45 +2.5 Cosan Ltd CZZ .26e 3.1 ... 9.45 5.63 2197 8.52 +13.4 Costamre CMRE .40 6.6 ... 8.18 5.07 476 6.05 +8.0 Costam pfB CMREpB 1.91 7.7 ... 25.54 18.50 2 24.85 +22.4 Costmr pfC CMREpC 2.13 8.4 ... 26.24 18.70 15 25.36 +17.0sCostam pfD CMREpD 2.19 8.2 ... 26.84 19.00 15 26.79 +20.7 Cotiviti n COTV ... ... ... 45.97 29.19 569 31.35 -8.9 Cott Cp COT .24 1.7 ...cc 16.18 10.10 1395 14.47 +27.7 Coty COTY .50 3.4 ... 20.88 14.24 7071 14.76 -19.4 Cntwd pfB CFCpB 1.75 6.8 ... 26.50 25.30 35 25.68 +.9 CousPrp CUZ .24 2.6 14 9.59 7.57 1497 9.10 +6.9 CovantaH CVA 1.00 6.5 ...dd 16.50 13.00 1113 15.50 -.6 CovrAll n COVR ... ... ... Crane CR 1.32 1.6 19 86.67 67.62 233 84.26 +16.8 CrwfdA CRD/A .28 3.8 53 10.50 6.78 96 7.39 -22.0 CrwfdB CRD/B .20 2.2 64 14.37 8.22 45 8.91 -29.1 Credicp BAP 2.19e 1.1 ... 213.83 146.03 248 206.43 +30.8 CS EnEur50 FIEU ... ... ...q 136.19 78.49 1 132.38 +45.5 CSVInvN rs DGAZ ... ... ...q 41.40 13.50 4440 23.87 sCS FILgCG FLGE ... ... ...q 214.95 114.96 8 215.97 +55.5 CS LgSh n CSLS ... ... ... 27.99 26.49 27.99 CrSuisInco CIK .26 8.0 ...q 3.50 2.91 122 3.29 +4.1 CS InvBr n DBRT ... ... ... 85.47 64.33 64.33 -24.7 CS LgBrnt n UBRT ... ... ... 153.00 115.89 10 149.10 +22.1 CS MthlMtg REML ... ... ... 33.50 24.82 39 28.35 +5.8 CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 52.49 8.08 14611 10.80 -76.6 CS CrdeOil OIIL ... ... ... 34.78 25.46 0 33.56 -1.8 CS MAsHi MLTI 1.30e ... ... 29.66 26.64 0 28.32 +1.9 CS SP mlp MLPO 1.12e 7.9 ... 17.25 14.06 14.21 -11.6 CredSuiss CS 1.21e 7.5 ... 16.46 13.06 1662 16.15 +12.9 CrSuiHiY DHY .29 10.1 ...q 2.91 2.31 196 2.85 +6.7 CrescPtE g CPG .28 3.2 14 14.74 6.46 2180 8.79 -35.3 CrestEq rs CEQP 2.40e 10.0 ...dd 28.30 20.00 117 24.00 -6.1 InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.51f 9.9 ...dd 29.80 23.26 47 25.43 +1.0 CrosTim CRT .93e 6.1 15 19.80 14.10 9 15.08 -16.1sCrwnCstle CCI 4.20f 3.7 58 114.76 79.38 2056 114.03 +31.4sCrwnCst pfA CCIpA 1.72 .1 ... 1142.00 1052.01 4 1150.00 +7.7 CrownHold CCK ... ... 15 61.61 51.57 561 59.68 +13.5 Cryolife CRY .12 .6 45 24.00 14.03 174 19.00 -.8 CrystalRk CRVP ... ... ...dd 1.05 .69 6 .73 -10.4sCubeSmart CUBE 1.08 3.7 23 28.84 22.83 3117 29.18 +9.0 Cubic CUB .27 .5 ...dd 57.05 39.58 84 53.50 +11.6 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 53

CullenFr CFR 2.28 2.4 20 103.37 79.76 721 93.96 +6.5 CullnF pfA CFRpA 1.34 5.3 ... 26.32 24.26 4 25.37 +2.9 Culp Inc CULP .32 1.1 15 37.80 27.00 10 29.15 -21.5 Cummins CMI 4.32f 2.5 23 181.79 133.16 1140 171.38 +25.4 CurEuro FXE ... ... ...q 116.39 100.46 177 111.87 +9.4 CurAstla FXA 1.02 1.3 ...q 81.00 71.67 25 76.84 +6.5 CurBrit FXB ... ... ...q 132.65 117.48 26 127.55 +6.1 CurrCda FXC .03e ... ...q 81.49 71.70 23 77.53 +5.4 CurrChina FXCH ... ... ... 75.79 70.11 0 74.21 +4.1 CurJpn FXY ... ... ...q 89.40 81.33 19 84.36 +2.2 CurSwed FXS ... ... ...q 121.07 102.80 0 113.86 +7.1 CurSwiss FXF ... ... ...q 100.46 92.37 15 94.51 +.8 CurShSinga FXSG ... ... ...q 74.03 66.86 3 72.39 +6.5 CurtisWrt CW .60f .5 29 120.54 82.77 113 119.25 +21.2 Cush Jn37 n PPLN ... ... ... 24.42 18.67 2 19.75 -2.1 CushTRet rs SRV 1.08 9.8 ...q 15.08 10.79 85 11.02 -18.9 CushngRen SZC 1.64 8.9 ...q 19.50 15.88 32 18.49 +6.4 CushRoy rs SRF .62 7.0 ...q 10.14 7.81 11 8.82 -9.8tCustomBcp CUBI ... ... 11 36.93 26.15 188 25.52 -28.8 CustBcp 18 CUBS 1.59 6.1 ... 26.99 25.76 5 25.87 -1.5 CustBc p C CUBIpC .57p ... ... 27.35 25.61 5 26.80 +2.9 CustBc pfD CUBIpD ... ... ... 29.11 25.11 26.75 +4.3 CustBc pfE CUBIpE ... ... ... 27.21 24.69 1 26.81 +4.7 CustoBc pf F CUBIpF ... ... ... 27.71 23.22 4 26.41 +5.6 CynergT n CTEK ... ... ... 3.94 2.70 19 2.78 -20.8 CypressEn CELP .84 11.4 28 14.27 6.12 31 7.35 -30.3D -DCP Mid DCP 3.12 8.9 49 42.45 29.70 711 34.99 -8.8sDCT IndlTr DCT 1.44f 2.4 29 60.24 42.96 735 60.35 +26.0 DDR Corp DDR .76 9.6 9 15.82 7.55 3485 7.90 -48.3 DDR pfJ DDRpJ 1.63 6.4 ... 25.79 24.35 8 25.49 +3.1 DDR pfK DDRpK 1.56 6.2 ... 25.65 23.66 2 25.23 +5.9 DDR Cp pfA DDRpA ... ... ... 27.09 25.35 14 25.45 -2.3 DGSE DGSE ... ... ...dd 1.74 .75 715 1.06 -14.5 DHI Grp DHX ... ... 9 6.80 1.75 114 1.90 -69.6 DHT Hldgs DHT .41e 10.1 ...dd 5.20 3.44 401 4.05 -2.2 DNP Selct DNP .78 6.9 ...q 11.57 9.92 364 11.32 +10.7sDR Horton DHI .40f .9 18 45.50 27.15 5595 45.41 +66.2 Drdgold DRD .08f 2.3 ... 6.67 2.84 66 3.54 -33.1 DST Sys s DST .72 1.2 19 62.95 48.52 442 60.73 DSW Inc DSW .80 4.2 14 25.96 15.14 1112 18.86 -16.7 DTE DTE 3.30 2.9 22 113.71 90.01 717 113.19 +14.9 DTEEn 62 DTQ 1.31 5.2 ... 25.98 22.33 3 25.22 +5.3 DTE En76 n DTJ 1.34 5.2 ... 26.04 21.67 57 25.84 +14.7 DTE F76 n DTY 1.50 5.4 ... 27.90 24.24 13 27.79 +8.1 DTE En un DTV ... ... ... 58.42 50.10 51 56.07 +5.8 DTF TxF DTF .84 5.9 ...q 15.98 14.07 10 14.29 -1.0sDXC Tch n DXC .72 .7 ... 93.40 67.76 3648 96.75 +42.4 DanaInc DAN .24 .8 17 31.91 16.02 991 31.19 +64.3sDanaher DHR .56 .6 23 93.29 76.27 1675 93.24 +19.8 Danaos DAC ... ... 2 4.40 1.25 161 1.70 -35.8 DaqoNEn DQ ... ... 10 40.72 18.01 356 40.45 +109.6 Darden DRI 2.52 3.1 20 95.22 70.34 1220 82.12 +12.9 DarlingIng DAR ... ... 42 18.65 11.51 2167 16.40 +27.0tDaVita Inc DVA ... ... 13 70.16 53.58 7374 54.34 -15.4tDaxor DXR .04f 1.0 ... 9.80 4.06 3 4.05 -50.9 DeanFoods DF .36 4.0 10 22.31 9.04 3778 9.09 -58.3 DeckrsOut DECK ... ... 86 73.45 44.00 501 65.90 +19.0 Deere DE 2.40 1.8 22 136.69 90.75 1229 134.64 +30.7 DE EnhGlb DEX .90 7.7 ...q 11.97 9.19 49 11.76 +16.3 DelaCO VCF .72 4.8 ...q 16.50 14.50 4 14.86 -.3 DelaDvInc DDF .62 5.8 ...q 10.86 9.40 9 10.72 +7.5 DelaNatl VFL .72 5.4 ...q 13.94 12.07 1 13.28 +.9 DelaMN2 VMM .63 4.6 ...q 15.15 13.13 11 13.82 +1.9 DelekLogis DKL 2.86f 9.6 13 36.05 22.65 50 29.70 +4.0 Delek DK .60a 2.1 ...dd 28.69 17.31 852 28.27 +17.4 DellTch n DVMT ... ... ...dd 83.98 48.37 842 82.31 +49.7 DelphiAuto DLPH 1.16 1.2 19 104.09 60.50 1096 96.35 +43.1 DeltaAir DAL 1.22 2.4 10 55.75 43.81 3314 50.06 +1.8 DeltaAprl DLA ... ... 14 23.47 15.55 8 20.36 -1.8 Dltsh SPX n DMRL ... ... ... 52.37 49.16 52.23 +5.2 Dlt SP400 n DMRM ... ... ... 52.18 48.78 52.18 +6.1 Dlt SP600 n DMRS ... ... ... 52.75 47.73 52.28 +7.2 DltshInt n DMRI ... ... ... 52.55 49.79 52.55 +3.9 DeltTim DEL .40 .4 ...cc 96.65 65.65 146 93.86 +21.8 Deluxe DLX 1.20 1.8 13 75.94 65.97 300 68.47 -4.4 DenburyR DNR ... ... ...dd 4.29 .92 11621 1.73 -53.0 DenisnM g DNN ... ... ...dd .84 .38 801 .45 -12.6tDespg.cm n DESP ... ... ... 34.70 28.91 184 29.34 DeutGlHI n LBF ... ... ... DeutschBk DB .83e ... ... 20.94 15.09 6705 17.04 -5.9 DBDogs22 DOD ... ... ... 29.00 17.50 2 21.21 +14.6 DBWMTR WMW ... ... ... 29.19 23.80 1 28.39 +15.1 DB Cap pf DTK 1.90 7.3 ... 26.54 23.61 77 26.00 +4.2 DeutBCT2 pf DXB 1.64 6.4 ... 26.51 22.59 16 25.78 +7.6 DeutBCT5 pf DKT 2.01 7.6 ... 27.24 24.27 41 26.34 +4.3 DBCmdyS DDP ... ... ...q 55.00 41.93 50.00 -7.9 DBCmdDL DYY ... ... ...q 4.77 2.08 1 2.37 -38.9 DBCmdDS DEE ... ... ...q 77.00 77.00 77.00 +4.7 DB AgriLg AGF ... ... ...q 13.46 9.43 10.37 -11.4 DB AgriSh ADZ ... ... ...q 33.80 31.24 33.80 +8.2 DB AgriDL DAG ... ... ...q 4.18 2.88 9 2.95 -15.2 DB AgDS AGA ... ... ...q 30.80 22.00 29.80 +19.2 DBGoldSh DGZ ... ... ...q 15.72 13.11 1 13.81 -10.1 DBGoldDL DGP ... ... ...q 29.42 19.20 11 24.42 +21.4 DBGoldDS DZZ ... ... ...q 7.15 4.98 12 5.54 -19.2 DBGlbHY23 FIEG ... ... ...q 166.08 121.82 166.08 +27.7 Deut HiOp DHG .72 4.8 ...q 15.19 13.81 29 15.02 +4.2 Deut Multi KMM .51 5.7 ...q 8.99 8.30 16 8.92 +4.7 Deut Muni KTF .84 7.1 ...q 13.73 11.82 234 11.89 -9.4 Deut StInc KST .66a 5.4 ...q 12.54 11.58 10 12.32 +3.6 Deut StMu KSM .84 7.0 ...q 13.11 11.81 40 11.94 -1.6sDBXEmMkt DBEM .21e .9 ...q 24.39 18.76 128 24.39 +26.7sDBXEafeEq DBEF .60e 1.9 ...q 32.31 26.35 700 32.27 +15.0 DBXBrazEq DBBR .16e 1.4 ...q 12.40 9.34 1 11.82 +15.0 DBXGerEq DBGR .35e 1.2 ...q 29.45 23.06 4 29.25 +16.1 Deu HYBd n HYLB ... ... ... 51.56 50.07 207 50.57 +.3 Dbx Tr etf DESC ... ... ... 34.28 29.68 1 33.18 +4.3 DeutBarI n IFIX ... ... ... 50.76 50.02 0 50.76 +2.1 DeuBrcIn n IGVT ... ... ... 50.12 48.42 0 49.17 -.4 DbXR1KECo DEUS ... ... ...q 31.06 26.53 16 30.97 +14.5 DeutEmCo DEMG ... ... ... 29.49 23.97 0 28.55 +15.7sDBXJapnEq DBJP .92e 2.1 ...q 44.07 34.53 343 44.26 +18.9sDbXDvxEU DEEF ... ... ...q 29.48 23.43 6 29.50 +23.6 Deut 300Ch ASHX .74p ... ...q 24.28 18.69 0 22.80 +21.1 DbxItalyHE DBIT .22p ... ...q 23.38 19.66 23.31 +27.7 DeutSthE n DBSE ... ... ... DbxEafeSC DBES .26p ... ...q 30.41 25.68 30.41 +25.7 DbxAllWHiD HDAW .27e ... ...q 26.86 23.76 0 26.83 +8.9 DbxEuroHiD HDEZ .28p ... ...q 27.68 23.10 27.20 +9.7 DbxEmMHiD HDEE .79e 1.1 ...q 24.65 21.11 1 24.14 +12.0 DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.11 0 25.38 +9.1sDbxNikk400 JPN ... ... ...q 29.25 23.97 4 29.48 +22.0 DBX MSCI DBEZ 1.28e 4.1 ... 31.50 24.87 12 31.20 +16.4 DeuMunInf RVNU .73 2.7 ...q 27.20 24.89 4 27.06 +5.1 DBX EMBd EMIH .87e ... ...q 25.55 24.01 25.14 +1.2 DBX IGBd IGIH .60e ... ...q 24.76 23.79 1 24.26 +.3 DBXHYCpB HYIH 1.02e ... ...q 23.98 22.49 0 23.13 -1.4 DBXChiSC ASHS 3.46e .5 ...q 37.50 30.24 9 35.88 +11.1sDBXHrvChi CN 4.34e ... ...q 37.70 25.90 8 37.72 +44.0 DBXMexHd DBMX 4.12e 14.0 ...q 21.63 19.28 19.90 +2.3 DBXSKorH DBKO .03p ... ...q 32.34 23.30 0 32.15 +31.1sDBXAWxUS DBAW 1.33e 3.1 ...q 28.28 22.81 12 28.27 +17.9 DBXAsiaPH DBAP .53e 1.8 ...q 29.32 22.64 29.24 +27.8 DBXEurHgd DBEU .45e 1.6 ...q 29.13 24.77 287 28.96 +14.2 DBXUKHdg DBUK .27e 1.2 ...q 24.53 19.98 22.20 +9.5 DBXHvChiA ASHR 8.43e 1.1 ...q 31.05 23.44 450 30.86 +31.6 DevonE DVN .24 .6 58 50.69 28.80 5987 40.26 -11.8 ElevWat n WTRX ... ... ... 31.61 25.00 31.22 +23.4 Diageo DEO 3.20e 2.4 ... 137.59 99.46 234 135.03 +29.9 DiamOffsh DO .50 2.9 12 22.65 10.06 2495 17.36 -1.9 DiamRk DRH .50 4.4 13 12.08 9.93 1860 11.39 -1.2 DianaShip DSX ... ... ...dd 6.20 2.74 747 4.45 +47.4 DianaS pfB DSXpB 2.22 9.1 ... 24.85 14.80 7 24.34 +48.3 DianaSh20 DSXN 2.13 8.4 ... 26.18 19.01 4 25.17 +22.1 DicksSptg DKS .68 2.7 8 62.88 23.88 2148 25.13 -52.7 Diebold DBD .40 2.2 20 31.85 17.90 984 18.25 -27.4 DigitalPwr DPW ... ... ...dd 1.75 .40 263 .57 -13.0 DigitalRlt DLR 3.72 3.0 35 127.23 85.63 1310 123.50 +25.7 DigitlR pfG DLRpG 1.47 5.8 ... 26.04 23.05 13 25.43 +6.3 DigtlR pfH DLRpH 1.84 6.9 ... 28.33 26.10 73 26.78 -1.4 DigitRlt pfC DLRpC 1.09 3.9 ... 28.05 26.87 4 27.80 +.4 DigitRlt pfJ DLRpJ ... ... ... 25.30 24.60 23 25.10 +1.6 DigitalR pfI DLRpI 1.59 5.8 ... 28.18 24.50 5 27.36 +9.2 Dillards DDS .40f .8 13 83.44 45.51 1539 51.02 -18.6 Dillard38 DDT 1.88 7.4 ... 27.00 25.02 6 25.54 -1.8 DineEquity DIN 3.88 9.0 8 88.00 36.71 529 42.96 -44.2 DiploPhm DPLO ... ... 69 21.99 12.25 1122 20.56 +63.2 Dir SilMBl n SHNY ... ... ... 12.28 8.89 12 9.10 -20.7 DirBrCm n COM ... ... ... 25.28 23.23 5 24.13 -2.8 DirChInt n CWEB ... ... ... 56.62 41.71 36 53.78 +26.3 Dirx Euro n EUXL ... ... ... 31.03 26.91 1 29.56 +8.9 DirxAero n DFEN ... ... ... 42.87 25.75 33 41.66 +53.7 DrxTrnBl n TPOR ... ... ... 32.18 23.47 0 28.24 +5.5tDxEmMkt n EMBU ... ... ... 26.43 25.25 0 25.23 -.1sDirxUtil n UTSL ... ... ... 31.52 25.00 0 32.06 +11.1 DirxInds n DUSL ... ... ... 33.01 25.88 1 31.27 +20.8 DirxMex n MEXX ... ... ... 33.36 20.79 3 22.28 -6.0 DrxRBkBr rs WDRW ... ... ...q 79.40 34.01 1 39.95 DxRsaBr rs RUSS ... ... ...q 56.55 21.92 41 22.53 tDxSOXBr rs SOXS ... ... ...q 73.25 14.62 453 14.57 DxGBull rs NUGT ... ... ...q 54.80 22.04 4953 30.47 DrGMBll rs JNUG ... ... ...q 52.12 13.72 8625 16.13 DirSPX Br SPDN ... ... ... 35.11 17.25 4 31.68 +70.8 DxGlMBr rs JDST ... ... ...q 237.42 40.90 1106 59.94 DirSPBear s SPXS ... ... ...q 45.37 2.16 953 33.16 Dir7-10TBr TYNS ... ... ...q 29.38 27.74 28.09 -3.3 DrxDlySpxB LLSP .10p ... ...q 34.71 27.26 0 34.65 +20.5 DxChiABear CHAD ... ... ...q 42.87 31.53 1 31.75 -25.7 DrxNGBear rs GASX ... ... ...q 47.19 17.73 27 25.29 +10.1 DxSPOGBr rs DRIP ... ... ...q 28.73 10.28 1484 13.80 +5.8 DrxRBkBull DPST ... ... ...q 81.77 43.51 61 59.83 -12.0 DirDGlBr rs DUST ... ... ...q 72.47 19.01 4526 25.82 -46.6 DxSPXBll s SPUU ... ... ...q 46.89 37.01 1 46.70 +25.7 DxEuFnBl EUFL ... ... ... 56.95 31.09 5 45.83 +44.1 DirGlMin n MELT ... ... ... 34.93 23.20 24.48 -16.8 DirSCBll s SMLL .40p ... ...q 49.38 36.87 2 47.22 +19.1 DxHiYldBr HYDD ... ... ... 23.15 10.08 0 18.88 -10.6 DrNsd100 rs QQQE ... ... ...q 42.26 33.65 16 42.11 DrxDlySCB LLSC .10p ... ...q 35.16 28.86 34.57 +10.7 DrxiBillion IBLN .21e .7 ...q 31.93 24.77 0 31.69 +26.2 DrX EuEq n EURZ ... ... ... 0 24.12 DxRusBll s RUSL ... ... ...q 57.36 29.06 139 53.39 DiEurBll3x EURL .05e .1 ...q 37.89 16.86 17 36.20 +81.2 DrxEMBll rs EDC ... ... ...q 120.28 47.49 165 119.42 +126.0 Dir MLPHi ZMLP 1.60m 9.8 ...q 20.15 15.56 9 16.27 -13.8 DxLatBll s LBJ ... ... ...q 39.39 17.33 15 31.73 DirTotBBr SAGG ... ... ...q 33.19 30.87 31.08 -2.9 DxBrzBull s BRZU ... ... ...q 55.29 20.38 995 40.28 +29.7 DxBiotBll rs LABU ... ... ...q 92.56 30.44 872 75.10 +139.9 DxIndiBll rs INDL ... ... ...q 99.88 41.00 30 93.77 +108.7 DxNGBll rs GASL ... ... ...q 58.12 14.81 157 25.47 -42.8 DrDevMBr DPK ... ... ...q 27.52 12.93 1 12.95 -46.9 DxSPOGBl s GUSH ... ... ...q 67.00 15.04 1329 28.26 DxREBear DRV ... ... ...q 16.27 10.22 214 10.32 -18.3 Dir20yrTBr TYBS ... ... ...q 22.50 19.69 0 20.04 -8.2 DrxFtseEm LLEM .47p ... ...q 23.59 sDrxJpBull JPNL ... ... ...q 75.93 42.47 33 77.10 +80.5 DxEnBear ERY ... ... ...q 15.52 8.59 809 10.23 +7.3 DxEMBear EDZ ... ... ...q 29.04 9.72 290 9.78 -61.3 DirPhr Bear PILS 1.50p ... ... 55.43 40.86 43.52 -13.2 DrxSKBull KORU ... ... ...q 64.82 21.81 12 62.53 +157.9 DxSCBear rs TZA ... ... ...q 23.72 12.96 9337 13.85 -30.2 DxFnBr rs FAZ ... ... ...q 26.49 12.97 1061 13.50 -37.8 DrxHmbBull NAIL ... ... ...q 74.50 23.22 31 72.24 +184.7 Dx30TBear TMV ... ... ...q 25.75 17.14 458 18.20 -24.1 DxFnBull s FAS ... ... ...q 62.48 34.48 1157 60.03 +46.8 DxBiotBear LABD ... ... ...q 19.45 4.22 4212 5.10 -73.1tDrxTcBr rs TECS ... ... ...q 21.20 7.10 119 7.01 -60.2 DrxACInsi KNOW .48e 1.2 ...q 82.27 38.11 34 41.38 -45.9 DxMCBr rs MIDZ ... ... ...q 26.39 14.90 4 15.16 -31.2 DxChiBear s YANG ... ... ...q 18.15 6.12 166 6.17 -63.5 Drx300Chin CHAU ... ... ...q 29.42 16.94 64 29.03 +71.0 DxHcrBll s CURE ... ... ...q 49.62 25.02 83 45.07 +63.5sDxTcBull s TECL ... ... ...q 111.45 42.40 108 113.01 +126.3 DxRetlBll s RETL ... ... ...q 49.91 21.33 255 23.56 -35.5sDxSOXBll s SOXL .01e ... ...q 163.66 46.57 369 164.29 +187.7 Dir30TrBul s TMF ... ... ...q 23.46 16.87 158 21.85 +20.8 Dir10TrBear TYO ... ... ...q 16.29 13.12 2 13.83 -10.5 Dx10yTBull TYD .73e ... ...q 47.36 39.87 1 45.06 +8.4 DxMCBull s MIDU ... ... ...q 43.65 28.15 17 42.98 +32.3 DrxREBull s DRN ... ... ...q 24.13 17.33 146 23.69 +10.5 DirxChiBull YINN .07e .2 ...q 34.79 14.00 506 34.48 +130.2 DirxDMBull DZK ... ... ...q 80.33 40.51 2 80.12 +77.9 DrxSCBull s TNA ... ... ...q 68.23 43.31 3413 63.40 DrxSPBull s SPXL ... ... ...q 41.90 23.90 901 41.81 DirxEnBull ERX ... ... ...q 44.55 21.37 1655 31.59 -20.8 Discover DFS 1.40 2.1 12 74.33 57.50 1538 66.09 -8.3 Discov pfB DFSpB 1.63 6.4 ... 26.35 24.91 25.40 -1.1 Disney DIS 1.56 1.5 18 116.10 96.20 7388 101.18 -2.9 Div&Inco DNI 1.63 12.4 ...q 13.25 11.10 59 13.11 +10.6 DrReddy RDY .31e .9 ... 49.41 29.83 373 36.24 -20.0 DocuSec rs DSS ... ... ...dd 1.64 .44 28 .65 -3.0 DolbyLab DLB .64f 1.1 27 61.45 44.99 293 59.36 +31.4 DollarGen DG 1.04 1.3 18 85.07 65.97 1124 80.70 +9.0 DomMidst DM 1.21 3.9 22 34.85 23.65 80 30.65 +3.7 DomRescs D 3.08f 3.8 22 82.13 69.51 1814 80.88 +5.6 DomRes un DCUD ... ... ... 54.16 48.10 7 52.26 +3.3 DomRs76 n DRUA ... ... ... 25.94 20.93 28 25.36 +14.2 Dominos DPZ 1.84 1.1 34 221.58 153.58 1417 168.71 +5.9 Domtar g UFS 1.66 3.6 17 48.07 35.47 859 46.04 +18.0 Donaldson DCI .72f 1.5 28 48.91 39.49 276 47.24 +12.3tDonlleyRR rs RRD .56 6.9 9 18.52 7.86 1444 8.16 -50.0 DonnlyFn n DFIN ... ... ... 27.08 18.03 202 18.45 -19.7 DorianLPG LPG ... ... ...dd 12.50 6.20 81 8.07 -1.7 DoubIncSol DSL 1.80a 8.7 ...q 21.56 17.39 378 20.73 +9.2 DblLOppCr DBL 2.00a 8.7 ...q 26.09 22.50 42 22.97 -.6 DougDyn PLOW .96 2.4 32 42.60 28.55 90 40.20 +19.5 DEmmett DEI .92 2.3 26 41.12 33.78 1055 39.98 +9.4 Dover DOV 1.88 2.0 25 97.09 68.10 769 96.05 +28.2 DoverDG DDE ... ... 93 1.18 .93 14 .93 -9.7 DoverMot DVD .08f 4.1 15 2.45 1.80 2 1.95 -15.2 DowDuPnt DWDP .84e 1.2 23 73.85 52.32 3876 70.82 +23.8 DrPepSnap DPS 2.32 2.7 19 99.47 81.55 1043 85.61 -5.6 Dry Gl24 n DCF ... ... ... 10.05 9.95 86 9.95 -.3 DryHYSt DHF .35 10.0 ...q 3.60 3.08 125 3.47 +3.3 DrMuBdInf DMB .75 5.8 ...q 13.54 11.96 54 12.99 +6.1 DryfMu DMF .54 6.1 ...q 10.00 8.42 27 8.91 +3.2 DryStrt LEO .52 5.9 ...q 9.18 8.17 148 8.82 +5.0 DrySM DSM .50 5.9 ...q 8.85 7.88 101 8.40 +4.5 Dril-Quip DRQ ... ... 13 69.40 35.85 553 45.85 -23.6 DriveShack DS .48 12.3 10 4.69 2.41 508 3.89 +3.5 DriveS pfB DSpB 2.44 9.5 ... 26.00 24.67 1 25.81 +.6 DriveS pfC DSpC 2.01 7.9 ... 25.60 19.20 0 25.43 +.8 DriveS pfD DSpD 2.09 8.2 ... 25.50 24.00 0 25.36 -.5 DuPnt pfA DDpA 3.50 3.8 ... 94.86 85.00 1 91.25 +4.3 DuPnt pfB DDpB 4.50 4.3 ... 108.73 95.09 3 104.00 +3.9 Ducomun DCO ... ... 21 35.58 24.23 67 29.63 +15.9 Df&PGblUt DPG 1.40 8.7 ...q 17.29 14.32 125 16.12 +4.0 DufPUC DUC .60 6.6 ...q 9.46 8.95 86 9.12 -3.4sDukeEngy DUK 3.56 4.0 20 89.50 72.34 2825 89.23 +15.0 DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.12 28 25.12 +5.0 DukeRlty DRE .80f 2.8 23 30.14 22.97 1520 29.03 +9.3 DunBrad DNB 2.01 1.8 16 125.57 100.46 137 114.25 -5.8 Dycom DY ... ... 17 110.64 70.33 390 90.63 +12.9 Dynagas DLNG 1.69 13.1 ... 17.93 12.21 107 12.93 -19.1 Dynags pfA DLNGpA 2.25 8.6 ... 26.98 24.51 6 26.20 +3.6 Dynegy DYN ... ... 17 12.84 5.84 4495 12.09 +42.9 Dynegy 7 DYNC 1.75 2.1 ... 85.58 49.03 26 81.76 +31.6 DynexCap DX .72 10.3 14 7.41 6.58 256 6.98 +2.3 Dynex pfA DXpA 2.13 8.4 ... 25.85 24.51 2 25.42 +1.4 Dynex pfB DXpB 1.91 7.7 ... 24.85 22.72 8 24.75 +3.6E -ETracBDC BDCS 1.84e 8.8 ...q 24.99 20.26 16 20.96 -7.6 ETrMLPSht MLPS ... ... ...q 15.50 10.66 12.76 +9.8 ETrAlerNG MLPG 1.86e 7.8 ...q 28.23 22.55 5 23.86 -8.0 E-TrAlerInf MLPI 1.88e 7.9 ...q 31.00 22.29 585 23.77 -16.3 ETBbgCmd DJCI ... ... ...q 16.99 14.33 0 16.00 +.8 ETrAlerian AMU 1.45e 8.4 ...q 21.82 16.29 188 17.29 -13.0 E-TrFood FUD ... ... ...q 21.06 17.85 18.45 -6.7 E-TrcEngy UBN ... ... ...q 7.84 5.67 7.77 +1.2 E-TrcIMet UBM ... ... ...q 17.85 13.55 17.44 +20.4 E-TracAg UAG ... ... ...q 21.45 16.11 18.05 -9.6 ETr2xBDC BDCL 3.52e 21.1 ...q 21.81 15.50 203 16.65 -15.5 E-TrcCmci UCI ... ... ...q 15.19 11.97 4 15.02 +5.8 ETrLPlat PTM ... ... ...q 11.11 9.21 0 9.73 +2.9 E-TrcSilv USV ... ... ...q 23.88 20.33 22.03 +4.9 E-TrcGld UBG ... ... ...q 34.30 28.83 32.40 +11.6 E-TrLvstk UBC ... ... ...q 21.19 15.61 21.00 +24.8 ECA MTrI ECT .31e 12.9 6 2.95 2.00 66 2.40 +11.6 EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 tELF Inc n ELF ... ... ... 32.54 18.84 1581 19.20 -33.7 EMCOR EME .32 .4 24 81.77 59.76 280 81.21 +14.8 EMX Roy g EMX ... ... ... 1.24 .67 29 .73 -18.4 ENI E 2.12e 6.2 ...dd 34.62 26.15 195 34.01 +5.5 EOG Rescs EOG .67 .6 ...dd 109.37 81.99 3350 104.33 +3.2 EP Energy EPE ... ... 25 7.49 2.23 585 2.70 -58.8sEPAM Sys EPAM ... ... 50 101.55 60.78 333 102.99 +60.1 EPR Prop EPR 3.84 5.4 15 77.70 66.62 325 70.94 -1.2 EPR pfC EPRpC 1.44 5.1 ... 30.48 23.99 1 28.15 -1.1 EPR pfE EPRpE 2.25 6.3 ... 37.59 34.30 0 35.59 -.8 EPR pfF EPRpF 1.66 6.5 ... 26.15 24.84 0 25.69 +2.2 EQT Corp EQT .12 .2 ...cc 75.74 49.63 4986 64.45 -1.5 EQT GP n EQGP .71f 2.6 14 31.77 22.26 18 27.26 +8.1 EQT Mid EQM 3.92f 5.5 14 82.99 68.76 148 71.80 -6.4 ETF SITRis RISE ... ... ...q 24.09 22.59 0 23.27 -2.1 ETF JrSil SILJ ... ... ...q 16.27 10.74 33 11.15 -7.3 ETF Cyber HACK ... ... ...q 31.35 26.11 120 30.41 +15.0 ETF BigD BIGD ... ... ...q 28.47 23.11 27.78 +19.9 ETF MobP IPAY ... ... ...q 34.19 24.57 66 33.87 +32.4 ETF LatA LARE ... ... ... 32.69 24.13 3 30.20 +24.8sETF M Vid GAMR ... ... ... 46.34 30.01 44 47.11 +56.8 ETF Drone IFLY ... ... ... tETF AIPw n AIEQ ... ... ... 25.99 24.37 150 24.56 -2.4 ETF MgT ef WSKY ... ... ... Pure Fintch FINQ ... ... ... 29.73 23.41 28.95 +23.5tBlStIsrTc n ITEQ ... ... ... 32.54 31.82 14 31.86 -.7 ETF Clim ETHO ... ... ...q 33.17 27.16 6 32.97 +19.3 ETFAlpAlt ALFA ... ... ...q 42.57 34.48 1 42.21 +19.9 ChngFnDvr CHGX ... ... ... 18.48 18.16 3 18.30 +.5tETF AptF n FTVA ... ... ... 25.33 24.82 3 24.90 -.7 ETF GOP n MAGA ... ... ... 26.87 24.92 5 26.55 +6.2 NtDUSEq ef MXDU ... ... ... NtRkBsInt ef RBIN ... ... ... RsBsUSE ef RBUS ... ... ... ETF RvCp n RVRS ... ... ... 15.24 14.93 2 15.03 +.2 ETF BrVl n BVAL ... ... ... 15.40 14.46 0 14.56 -1.9 ETFDeepV DVP .53e 1.9 ...q 30.12 25.13 8 28.18 +7.0 GlGoGld n GOAU ... ... ... 14.13 11.45 11 12.56 +8.7 ETF OCIO n OCIO ... ... ... 26.29 25.44 0 26.25 +2.9 ETF Seren ICAN ... ... ... 26.76 25.35 2 26.17 +2.7sPremisCap TCTL ... ... ... 29.57 25.08 0 29.61 +15.5 AmCusSat ACSI ... ... ... AptBehMo BEMO ... ... ... 30.64 24.77 1 30.50 +17.9 EtfAlphacln ALFI ... ... ...q 25.18 19.04 24.12 +26.7 EtfUSGblJ JETS ... ... ...q 32.83 25.52 25 29.02 +4.1 ETF Master HIPS 1.29 7.3 ...q 19.89 16.75 1 17.61 -1.7 EtfDiaHVal DHVW .11p ... ...q EtfInfcMLP AMZA 2.08 24.7 ...q 11.49 7.87 647 8.41 -25.8 ETF BioPr n BBP ... ... ... 42.53 38.36 8 38.97 -4.5 ETF ClinT n BBC ... ... ... 30.12 26.61 7 27.26 -1.9 InfrCpPfd PFFR ... ... ... EtfNwfMSec NFLT .08e ... ...q 26.10 25.00 32 25.74 +2.0 EtfReavUt UTES ... ... ...q 34.83 28.77 0 33.82 +14.6 Virt GlFc ef VGFO ... ... ... 25.49 25.17 25.36 +.2 ETF Virt n CUMB ... ... ... 26.08 25.27 5 25.56 -.4 ETF PrMtl GLTR ... ... ...q 67.42 56.52 13 64.20 +11.5 ETFS Com BCI ... ... ... 25.79 23.20 13 25.58 +6.0 ETFS Comd BCD ... ... ... 27.00 23.25 25.90 +4.5 ETFS EnCm BEF ... ... ... 24.75 22.55 24.08 +5.2 ETFSGold SGOL ... ... ...q 130.83 109.18 9 124.06 +11.0sETF Pall PALL ... ... ...q 96.19 62.66 32 96.84 +48.5 ETF Plat PPLT ... ... ...q 100.10 85.12 37 88.80 +2.8 EagleCGr GRF .50e 2.2 ...q 8.59 6.91 5 8.20 +11.6 EagleGrInc EGIF 1.31 7.9 ...q 17.58 15.38 11 16.55 +2.0 EagleMat EXP .40 .4 25 110.98 86.51 589 104.36 +5.9 EaglePtCr ECC .80 4.2 ... 22.11 16.52 43 19.27 +15.3 EagleP pfA ECCA 1.94 7.5 ... 26.44 25.35 2 25.99 +1.0 EaglePt 20 ECCZ 1.75 6.9 ... 26.44 24.70 3 25.42 -1.1 EaglPt pfB ECCB 1.94 7.4 ... 27.75 24.96 1 26.36 +3.6 EagleP27 n ECCY ... ... ... 26.50 25.40 5 25.64 -.2 Earthstone ESTE ... ... ...dd 15.71 7.85 267 9.04 -34.2 EastGvP n DEA 1.04 5.0 22 21.81 18.36 237 20.80 +3.9 EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.40 2.6 28 93.61 63.99 104 92.74 +25.6 EastChem EMN 2.04 2.3 12 94.96 73.52 820 90.59 +20.4 EastCh wt EMN/WS ... ... ... .55 tEKodak wt KODK/WS ... ... ... 4.61 .04 0 .02 -99.5 EKodk wtA KODK/WS/A ... ... ... 3.80 .02 3 .04 -98.8 EKodak KODK ... ... 9 17.30 4.99 334 5.20 -66.5 Eaton ETN 2.40 3.0 18 82.34 63.94 2224 79.05 +17.8tEatVn 22 n EFL ... ... ... 10.09 9.79 56 9.65 -4.0 EatV HiIn21 EHT .60 5.9 ... 10.52 9.71 25 10.16 +2.4 EV CAMu EVM .68 5.8 ...q 12.89 10.83 57 11.89 +4.5 EVCAMu2 EIA .62 5.1 ...q 13.00 11.30 9 12.13 +4.5 EVCAMu CEV .71 5.7 ...q 13.01 11.80 42 12.36 +.5 EatnVan EV 1.24f 2.4 22 52.36 38.73 505 51.11 +22.0 EV EnEq EOI 1.04 7.2 ...q 14.52 11.82 90 14.38 +16.0 EV EEq2 EOS 1.05 6.9 ...q 15.38 12.76 77 15.11 +18.0 EV FltRt EFT .91 6.4 ...q 15.45 14.33 96 14.36 -3.6 EVFltRtIP EFF 1.13 6.9 ...q 17.55 15.70 44 16.32 -4.8 EV LtdDur EVV 1.22 8.7 ...q 14.29 12.82 302 13.97 +1.8 EV MAMu MAB .65 4.8 ...q 16.00 13.11 0 13.59 +1.2 EVMAMu MMV .69 5.1 ...q 14.21 13.05 2 13.40 +2.1 EV MIMu MIW .71 5.3 ...q 14.31 12.34 13.48 +.7 EVMIMu EMI .71 5.4 ...q 14.52 12.41 0 13.04 +1.6 EVMuniBd EIM .77 6.1 ...q 12.99 12.00 189 12.55 +1.1 EVMuni2 EIV .70 5.7 ...q 12.95 11.78 15 12.25 -.4 EVMunTT ETX .85 4.2 ...q 21.17 18.64 19 20.19 +3.0 EV MuIT EVN .85 6.8 ...q 13.18 12.00 80 12.51 -.3 EV NMuOp EOT 1.03 4.7 ...q 23.54 20.45 53 22.08 +6.2 EV NJMu EMJ .75 5.9 ...q 13.52 12.20 3 12.68 -1.0 EVNJMu EVJ .73 6.1 ...q 12.65 11.51 8 11.98 -.3 EVNYMu2 NYH .69 5.9 ...q 13.64 10.43 14 11.63 -.1 EV NYMu ENX .72 5.8 ...q 13.34 12.00 31 12.48 +1.5 EVNYMu EVY .74 5.7 ...q 13.80 12.49 11 12.93 -.8 EV OHMu EIO .70 5.5 ...q 14.70 12.38 11 12.78 -4.6 EVOHMu EVO .73 5.4 ...q 14.94 13.19 2 13.46 -.8 EV PAMu EIP .77 6.1 ...q 13.51 11.65 2 12.62 +.1 EVPAMu EVP .73 5.9 ...q 12.66 11.80 37 12.25 +1.2 EVRiskMgd ETJ 1.12 12.1 ...q 9.69 8.60 150 9.22 +2.9 EV SrFlt EFR .95 6.6 ...q 15.58 14.17 117 14.33 -2.7 EV SrInc EVF .42 6.5 ...q 6.98 6.38 84 6.47 -3.1 EVShDur EVG 1.08 7.7 ...q 14.64 12.96 20 14.10 +1.7 EVTxABdO EXD 1.16 10.3 ...q 12.09 10.94 30 11.25 -.7 EV TxAd EVT 1.74 7.7 ...q 22.65 19.71 67 22.49 +9.5 EV TxAG ETG 1.23 7.1 ...q 17.61 13.78 103 17.28 +22.8 EV TxAOp ETO 2.16 8.8 ...q 26.19 19.98 23 24.67 +18.5 EV TxDiver ETY 1.01 8.6 ...q 11.88 10.00 307 11.82 +14.2 EVTxMGlo EXG .98 10.4 ...q 9.50 7.92 682 9.37 +16.8 EVTxBWIn ETB 1.30 7.8 ...q 17.80 15.73 28 16.60 +.5 EVTxGBW ETW 1.17 9.9 ...q 11.98 10.00 178 11.87 +17.9 EVTxBWOp ETV 1.33 8.8 ...q 15.69 14.40 140 15.16 +2.2 EclipseRs ECR ... ... ...dd 3.32 1.60 835 2.37 -11.2 Ecolab ECL 1.48 1.1 29 134.89 113.50 956 130.39 +11.2sEcopetrol EC 1.03e 8.9 ... 12.00 7.84 1394 11.61 +28.3 Edenor EDN ... ... ... 45.50 24.72 11 44.55 +60.0 Edgewell EPC ... ... 15 82.69 59.89 1391 61.29 -16.0 EdisonInt EIX 2.17 2.7 18 82.82 67.44 2220 80.20 +11.4 EducRltTr EDR 1.56 4.3 24 42.80 34.67 708 36.44 -13.9 EdwLfSci s EW ... ... 33 121.45 81.12 1685 105.24 +12.3 eHiCarSvc EHIC ... ... ... 12.50 8.11 95 11.23 +24.0 ElPasoEl EE 1.34 2.3 29 58.70 43.90 309 58.60 +26.0 ElPasE pf EPpC 2.38 4.9 ... 52.67 45.41 0 48.25 -1.5tEldorGld g EGO .02e ... 24 3.91 1.20 5128 1.21 -62.4 Electrmed ELMD ... ... 23 7.96 3.60 221 6.00 +54.6 ElevCr n ELVT ... ... ... 9.48 5.90 88 7.48 +1.1 EliLilly LLY 2.08 2.5 27 89.09 64.18 2126 84.01 +14.2 Elk HiQPfd EPRF ... ... ... 25.00 22.79 1 24.03 +3.6 Elkh LoVl n LVHB ... ... ... 32.10 26.79 29 32.02 +12.5 ElkFdCm ef RCOM ... ... ... 27.51 22.87 27.51 +8.8 EllieMae ELLI ... ... 61 114.95 77.60 248 88.90 +6.2tEllingtnF EFC 1.76 11.5 11 17.00 15.10 252 15.35 -1.1 EllingtRM EARN 1.60 12.4 10 15.74 12.35 97 12.93 -.6 Ellomay ELLO ... ... ... 9.60 7.01 2 8.30 +2.6 EllswthFd ECF .80e 8.6 ...q 9.48 7.83 17 9.31 +12.6 Ellswt pfA ECFpA 1.31 5.2 ... 25.30 24.53 18 24.97 -.5 eMagin EMAN ... ... ...dd 3.00 1.90 46 2.10 -2.3 EAndinA AKO/A .55e 2.1 ... 27.43 19.74 25.95 +26.4 EAndinB AKO/B .60e 2.0 ... 31.07 21.12 10 29.43 +31.0 Embraer ERJ .13e .7 ... 24.95 17.58 2264 19.87 +3.2 EmerExp n EEX .28 1.2 ... 24.56 19.25 54 22.55 +15.1 EmergeES EMES 2.68m ... ...dd 24.45 5.65 471 8.42 -31.6 EmergBio EBS ... ... 23 44.86 25.96 509 40.96 +24.7 EmrgBio wi EBS.WI ... ... ... EmergCap EMG ... ... ...dd 2.54 .20 .30 -75.2 EmersonEl EMR 1.94f 3.1 26 67.79 53.92 2421 62.52 +12.1 EmerR hs MSN ... ... ...dd 1.89 .69 13 1.49 +41.9 EmpOPES ESBA .34 1.7 ... 21.86 18.35 7 20.32 +1.7 EmpOP60 OGCP .34 1.7 ... 21.82 14.77 20.26 +3.0 EmpOP250 FISK .34 1.7 ... 21.70 19.11 20.26 +1.4 EmpStRTr ESRT .34 1.7 52 21.98 19.19 471 20.40 +1.0 EmployH EIG .60f 1.2 17 49.60 33.00 67 48.05 +21.3 EElChile EOCC .65e 2.5 ... 27.74 18.35 42 26.03 +33.9 EnLinkLP ENLK 1.56 9.8 ... 19.59 14.43 542 15.90 -13.7 EnableMid ENBL 1.27 8.1 19 17.36 13.75 148 15.62 -.7 EnbrdgEM EEQ 1.40t ... ...dd 26.53 13.42 314 13.68 -47.2 EnbrdgEPt EEP 1.40 9.6 19 26.17 13.87 1330 14.51 -43.1 Enbridge ENB 2.44f ... ... 44.52 36.49 2839 36.79 -12.7 EnCana g ECA .06 .5 25 13.85 8.01 14520 12.60 +7.3 EndvSilv g EXK ... ... ... 4.90 1.94 950 2.15 -38.9 EnduroRT NDRO .27e 8.5 8 3.26 2.18 68 3.10 +25.5 EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 ...dd 64.44 46.16 2157 56.36 -2.3tEnergizer n ENR 1.10 2.6 15 60.07 40.98 2690 42.80 -4.1 Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.71 1.29 151 1.43 -12.8 EgyTrEq s ETE 1.18f 6.6 21 20.05 15.03 5849 17.79 -7.9 EngyTrfPt ETP 2.26f 13.5 22 27.66 16.06 9240 16.77 -30.2 EnerJexR ENRJ ... ... ...dd 1.15 .21 2757 .28 -3.4 Enerpls g ERF .12e 1.2 3 10.33 6.26 1051 9.95 +5.0 EnersisAm ENIA .21e 2.0 ... 11.10 7.67 421 10.70 +30.3 EnersAm wi ENIA/WI ... ... ... 8.55 7.80 8.16 EnerChile ENIC .22e 3.8 ... 6.31 4.25 137 5.72 +25.7 EnerSys ENS .70 1.0 14 84.74 61.33 321 68.22 -12.7 Engility EGL ... ... 12 39.16 25.70 295 28.08 -16.7 EnLinkLLC ENLC 1.02 6.2 ...cc 20.45 15.10 369 16.35 -14.2 Ennis Inc EBF .80 4.2 15 21.05 15.20 52 19.00 +9.5 EnovaIntl ENVA ... ... 11 16.80 10.20 222 14.15 +12.7 EnPro NPO .88 1.1 47 84.98 59.03 71 83.00 +23.2 ENSCO ESV .04 .7 ...dd 12.04 4.10 16193 5.92 -39.1 Enservco ENSV ... ... ... .79 .21 375 .52 -7.0 EnSync ESNC ... ... ... 1.09 .31 85 .45 -37.5 Entercom ETM .36f 3.3 14 16.55 9.45 4126 10.90 -28.8 EntArk66 n EAI 1.22 4.9 ... 25.05 20.49 19 24.93 +17.8 EntArk 63 EAE 1.19 4.8 ... 25.60 19.35 0 25.01 +19.0 EntArk 52 EAB 1.23 4.9 ... 25.45 20.96 5 24.93 +14.5 Entergy ETR 3.56f 4.1 10 87.85 66.73 1736 86.24 +17.4 EntLA 66 ELC 1.22 4.9 ... 25.00 20.48 29 24.82 +17.4 EntgyLA52 ELJ 1.31 5.2 ... 25.55 22.92 7 25.12 +6.9 EntLA 63 ELU 1.18 4.7 ... 25.30 20.25 2 24.97 +21.2 EntMS FtM EMP ... ... ... 25.10 20.57 14 25.07 +18.6 EntgyNO n ENO ... ... ... 26.99 22.31 9 25.87 +10.8 EntgyNO 52 ENJ 1.25 5.0 ... 25.90 22.11 25.13 +12.5 EntgyTx64 EZT 1.41 5.4 ... 27.67 24.12 2 26.17 +4.1 EntProdPt EPD 1.69f 6.8 20 30.25 23.85 5255 24.90 -7.9 Entravisn EVC .20 3.4 59 7.15 4.90 1059 5.85 -16.4 EntrResc EGI ... ... ... .72 .21 181 .58 +82.9 Envestnet ENV ... ... 45 55.15 30.80 348 51.80 +47.0 EnviroStr EVI .20e ... ...cc 36.00 10.60 19 26.20 +80.7tEnvisnHl n EVHC ... ... ... 74.19 25.44 5927 24.79 -60.8 Enviva n EVA 2.46f 8.4 ...cc 31.95 24.60 38 29.15 +8.8 EnzoBio ENZ ... ... ...dd 12.04 6.27 131 9.86 +42.1 Equifax EFX 1.56 1.5 20 147.02 89.59 1681 107.20 -9.3 EquityCmw EQC ... ... 31 32.51 28.33 446 30.48 +.8 EqCm pfD EQCpD 1.63 6.3 ... 27.24 24.98 2 26.00 +1.6 EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 22.82 2 25.14 +5.3 EqtyLfPrp ELS 1.95 2.2 28 90.80 65.87 406 89.70 +24.4sEqtyRsd EQR 2.16 3.1 23 69.77 58.28 1661 70.37 +9.3 EquusTR EQS ... ... 30q 3.00 1.83 9 2.38 +18.4 EraGroup ERA ... ... ...dd 17.73 8.00 40 10.27 -39.5 ErinEn rs ERN ... ... ...dd 4.10 1.15 52 2.40 -21.3 Eros Intl EROS ... ... ...dd 18.00 6.65 277 12.75 -2.3 EscoTech ESE .32 .6 33 63.80 50.15 82 57.20 +1.0 Espey ESP 1.00 4.4 46 27.50 21.07 2 22.55 -13.5 Essent ESNT ... ... 15 45.10 25.84 1668 41.79 +29.1 EssexPT ESS 7.00 2.7 31 270.04 208.92 291 258.79 +11.3 EsteeLdr EL 1.36 1.1 31 124.80 75.30 1883 123.08 +60.9 Esterline ESL ... ... 18 102.70 76.00 403 93.15 +4.4 EtfSilver SIVR ... ... ...q 18.15 14.92 82 16.59 +6.4tEthanAl ETH .76 2.8 20 38.80 26.75 901 27.05 -26.6 Etrac2xMtg MORL 3.31e 20.1 ...q 19.50 14.35 338 16.47 +5.7 Et2xDJDiv DVYL 3.55e 5.2 ...q 69.77 55.23 0 67.79 +12.5 Etr2xHomb HOML ... ... ...q 51.69 21.65 0 50.54 +109.1 EtrCrdOil n OILX ... ... ... 33.71 25.90 30.07 -10.5 EtHiDLwV HDLV 2.57e 8.5 ... 34.28 27.51 2 30.20 -4.2 Etr2xSPX SPLX ... ... ...q 50.53 34.58 0 50.49 +34.6 Etr2xCEFd CEFL 2.88 15.6 ...q 18.98 14.82 225 18.47 +10.3 EtrcDvsHi DVHL 2.85e 14.1 ...q 23.95 19.75 2 20.16 -6.9 EtrWFxEn LMLP 1.90e 12.0 ... 16.88 10.76 3 15.85 +38.3 EtracReit LRET 2.00e 7.5 ...q 27.92 23.45 1 26.75 +.9 UBS VlHdg XIVH ... ... ... 68.35 30.73 1 68.19 +93.3 VelShSP46 BSWN ... ... ... UBS VlVIX LSVX ... ... ... 31.21 26.26 29.30 +9.5 Etr EnhGl FIHD ... ... ... 167.10 115.43 24 164.66 +31.8 FI EnhEu n FIEE ... ... ... 175.97 161.75 1 170.99 +5.5 Etr SP MLP MLPZ .06p ... ... 63.32 37.09 12 41.79 -26.4 Etr MLP In MLPQ .08p ... ... 62.03 32.50 30 36.57 -32.2 EtrAlerTRt AMUB .36p ... ...q 21.38 17.02 17.02 -14.5 EtrAlerInf MLPB .99e ... ...q 30.20 23.46 23.46 -14.4 EtrBCmdty UCIB ... ... ...q 16.00 10.10 14.91 +5.2 EtrWFBsD BDCZ .91e ... ...q 26.16 20.38 0 20.95 -7.0 Etr2xLevLg LBDC 2.89e 17.2 ...q 28.71 15.80 0 16.82 -14.3 EtrMtgReit MRRL 1.70e ... ...q 19.50 14.53 2 16.35 +4.5tEtrSCHiDv SMHD 3.06e 17.7 ...q 24.48 17.22 54 17.33 -23.8 Euronav n EURN 2.41e ... 28 8.65 6.65 257 8.50 +6.9 EuroEqFd EEA .17e 1.8 ...q 10.00 7.20 7 9.67 +25.3 EvansBc EVBN .80 1.9 20 47.08 27.40 5 42.35 +34.2 Evercore EVR 1.60f 2.0 18 83.30 61.55 467 79.60 +15.9 EverestRe RE 5.00 2.2 54 277.17 206.60 537 228.36 +5.5 EveriHldgs EVRI ... ... ...dd 8.99 2.08 419 8.57 +294.9sEversrceE ES 1.90f 2.9 21 64.61 50.56 1962 64.63 +17.0tEvertec EVTC .40 2.8 11 19.53 14.05 1954 14.25 -19.7 EvolentH n EVH ... ... ...dd 27.50 10.35 3830 11.75 -20.6 EvolPetrol EPM .30f 4.5 32 10.20 6.35 189 6.70 -33.0 EvoquaWt n AQUA ... ... ... ETYldShHi YYY 1.92 9.8 ...q 20.00 17.72 48 19.66 +5.9 RxVlmxWk VMAX ... ... ... 28.72 2.69 5 14.71 +73.7 Ber Gl Rs n BRGL ... ... ... 25.40 24.89 0 25.39 +2.0 Ber US Rs n BERN ... ... ... 25.81 24.94 25.76 +3.0sExTTactUS HTUS ... ... ...q 28.34 25.75 6 28.35 +10.1 ETF IndExp TETF ... ... ... 18.08 15.10 0 17.78 +16.2 RxVlmxInF VMIN ... ... ... 51.74 20.11 11 39.36 +74.9 ExTrGldE GHE ... ... ... 30.21 23.18 26.95 +16.0 ExTGldSP GHS ... ... ... 32.86 25.27 2 32.80 +28.5sETEMeCmc EMQQ .02p ... ...q 38.16 22.74 135 38.02 +66.5tExcoRs rs XCO ... ... ... 17.55 .00 1845 1.00 Exelon EXC 1.31 3.2 16 41.56 29.84 3708 41.32 +16.4 Express EXPR ... ... 28 14.39 5.28 1142 6.52 -39.4 ExtendStay STAY .84f 4.8 51 20.95 14.75 4596 17.45 +8.0 Exterran n EXTN ... ... ...dd 34.05 16.17 264 32.98 +38.0 ExtraSpce EXR 3.12 3.6 24 87.31 68.09 1148 86.01 +11.4 ExxonMbl XOM 3.08 3.7 32 93.22 76.05 7877 83.47 -7.5F -FB Finl n FBK ... ... ... 41.97 21.86 111 39.57 +52.5 FBL Fn FFG 1.76 2.4 17 82.60 59.75 19 72.50 -7.2 FCB Fin FCB ... ... 19 50.33 39.05 230 46.50 -2.5 FMC Corp FMC .66 .7 38 95.08 52.24 1318 93.24 +64.9 FNBCp PA FNB .48 3.7 16 16.43 12.02 2590 12.99 -19.0 FNB FL pfE FNBpE ... ... ... 31.65 27.01 4 29.06 +2.8 FTFQAntiB BTAL ... ... ...q 20.77 18.06 0 19.63 -.4sFTFQMom MOM ... ... ...q 24.58 20.25 29 24.84 +9.1tFTFQuSize SIZ ... ... ...q 22.29 19.70 0 19.57 -10.9 FTFQValu CHEP ... ... ...q 27.48 24.08 0 24.38 -11.2 FTFQHgDiv DIVA 1.08e 2.7 ...q 26.55 24.82 2 24.98 -3.2 FqfOAsQDv OAPH .65e 2.2 ...q 32.54 24.85 0 29.22 +12.4sFqfOAsiaDv OASI .43e ... ...q 32.08 25.00 3 31.12 +22.5 FqfOEuQDv OEUH .45e ... ...q 28.39 24.40 1 27.21 +10.7 FqfOEurDiv OEUR .15e ... ...q 25.88 20.40 5 25.25 +16.7 FQFO USDv OUSA .20e ... ... 30.95 26.51 32 30.76 +11.9 FS Invest FSIC .89 11.3 8 10.80 7.65 1874 7.90 -23.3 FTI Cnslt FCN ... ... 18 47.12 31.65 330 41.98 -6.9 Fabrinet FN ... ... 9 49.63 28.60 892 30.64 -24.0sFactsetR FDS 2.24 1.1 27 191.88 155.09 509 195.30 +19.5sFairIsaac FICO .08 .1 39 153.47 110.18 142 154.61 +29.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 54

FairmSant FMSA ... ... ...dd 13.12 2.47 4138 4.57 -61.2sFangHldg SFUN .20e 4.0 ...dd 5.00 2.46 2867 4.99 +52.1 Farmland FPI .51 5.9 17 11.97 8.06 176 8.60 -22.9 Farmln pfB FPIpB 1.50 5.6 ... 27.96 26.22 38 26.76 +1.4 FedExCp FDX 2.00f .9 19 231.35 182.75 925 220.50 +18.4 FedAgric AGM 1.44 2.1 ... 77.78 48.19 83 68.25 +19.2 FdAgricA AGM/A 1.44 2.1 21 77.00 50.60 69.35 +12.8 FAgMt pfA AGMpA 1.47 5.8 ... 28.06 24.63 0 25.14 +.7 FAgMt pfB AGMpB 1.72 6.5 ... 29.36 24.71 0 26.61 +2.1 FAgMt pfC AGMpC 1.50 5.5 ... 31.25 24.63 27.49 +9.7 FedRlty FRT 4.00 3.1 22 145.80 119.37 258 128.87 -9.3 FedRlt pfC FRTpC 1.25 5.1 ... 24.80 24.01 24 24.70 -.1 FedSignl FSS .28 1.3 26 23.64 13.07 203 21.00 +34.5 FedInvst FII 1.00 3.2 16 31.82 24.93 524 30.90 +9.3 FedPInt FPT .67 5.0 ...q 13.92 12.55 8 13.39 +5.8 FedPMu FMN .88 6.1 ...q 15.07 13.53 6 14.35 +2.7 Ferrari n RACE ... ... ... 121.14 52.72 712 112.80 +94.0 Ferrellgs FGP .40 8.2 ...dd 8.83 4.22 249 4.89 -27.8 Ferro FOE ... ... 20 24.84 13.55 622 23.92 +66.9 FiatChrys FCAU ... ... ... 18.33 6.87 2681 17.49 +91.8 FibriaCelu FBR .09e .6 ... 17.21 7.98 1374 15.14 +57.5 Fid&GtyLf FGL .26 .8 11 31.38 22.85 96 31.05 +31.0 FidCorpBd FCOR 1.77e 3.5 ...q 51.30 48.72 9 50.93 +3.1 FidLtdTm FLTB .83e 1.6 ...q 50.75 49.66 17 50.34 +.8 FidTotBd FBND 1.54e 3.1 ...q 51.74 49.00 21 50.26 +.9 FidCnsDis FDIS .40e 1.1 ...q 36.70 31.43 29 36.34 +13.0 FidCnsStpl FSTA .87e 2.7 ... 34.49 30.10 34 32.24 +3.3 FidEnergy FENY .53e 2.7 ...q 22.12 17.01 212 19.34 -8.7 FidFinan FNCL .60e 1.6 ...q 39.43 32.18 189 38.39 +11.0 FidHlthCre FHLC .70e 1.8 ...q 40.61 32.07 63 39.43 +19.9 FidIndls FIDU .56e 1.5 ...q 37.49 31.50 43 36.94 +14.6 Fid Val n FVAL ... ... ... 31.35 26.29 11 31.20 +14.3 Fid Qual n FQAL ... ... ... 30.70 25.35 27 30.68 +16.8sFidInfoTch FTEC .42e .8 ...q 50.25 35.33 166 50.42 +36.6 Fid Moment FDMO ... ... ... 30.87 24.59 12 30.74 +20.4sFid LowVol FDLO ... ... ... 29.60 25.01 14 29.60 +14.5 Fid RisR n FDRR ... ... ... 29.89 25.58 32 29.69 +12.1 Fid CoreD n FDVV ... ... ... 27.86 25.14 24 27.62 +5.6sFidMsciRE FREL .86e 3.4 ...q 25.06 22.01 147 25.06 +6.9sFidUtils FUTY 1.21e 3.3 ...q 36.28 29.50 91 36.22 +14.6 FidTelecm FCOM .76e 2.5 ...q 33.82 28.74 30 29.83 -7.1 FidelMatls FMAT .53e 1.6 ...q 34.57 27.87 29 34.03 +18.0 FidlNatFn FNF 1.16f 3.1 15 38.55 22.84 976 37.65 +53.6 FNFV Grp FNFV ... ... ... 18.48 11.65 158 17.45 +27.4 FidNatInfo FIS 1.16 1.3 22 96.67 73.97 2322 91.65 +21.2 FidClayOp FMO 1.72f 14.2 ...q 17.63 11.54 145 12.15 -18.4 FieldPnt FPP ... ... ...dd .91 .26 319 .35 -51.5 Fieldpt wt FPP/WS ... ... ... .39 .00 69 .01 -72.5 FifthStF 24 FSCE 1.47 5.8 ... 26.00 24.50 25.15 +1.1 58.com WUBA ... ... ...dd 69.80 27.58 556 67.40 +140.7 FstAccept FAC ... ... ...dd 1.74 .80 149 1.13 +8.7 FstAFin n FAF 1.52f 2.8 22 56.40 35.28 645 54.75 +49.5 FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 10 7.05 4.65 3225 4.75 -28.1 FstCash FCFS .80f 1.2 27 65.60 39.80 377 64.50 +37.2 FstCwlth FCF .32 2.3 17 14.76 11.22 343 13.82 -2.5 FstData n FDC ... ... ... 19.23 13.96 9674 16.84 +18.7 FstHorizon FHN .36 2.0 18 20.84 15.84 3412 18.19 -9.1 FstHrz pfA FHNpA 1.55 6.1 ... 26.06 23.38 7 25.49 +2.2sFstInRT FR .84 2.6 ... 31.87 25.04 696 31.79 +13.3 FMajSilv g AG ... ... ...dd 10.92 5.92 3860 7.04 -7.7 FstRepBk FRC .68 .7 ... 105.52 80.55 1122 91.97 -.2 FstRep pfB FRCpB 1.55 6.0 ... 26.03 24.74 25.63 +.3 FstRep pfC FRCpC 1.41 5.6 ... 30.10 22.36 3 25.25 +8.6 FstRep pfD FRCpD 1.38 5.4 ... 26.36 21.92 7 25.29 +10.0 FstRep pfE FRCpE 1.75 6.6 ... 27.99 26.32 2 26.64 -2.1 FstRep pfF FRCpF 1.43 5.5 ... 27.00 22.67 17 25.97 +9.6 FtRepB pfH FRCpH 1.28 5.1 ... 25.55 24.47 37 25.33 +.9 FtRpBk pfG FRCpG ... ... ... 27.50 21.85 34 25.70 +13.0tFtTr 22 n FIV ... ... ... 10.29 9.31 261 9.22 -8.9 FtTrGlob FAM .90 8.0 ...q 12.15 10.29 49 11.29 +1.9 FT MCGr FNY .15e .4 ...q 38.41 30.12 7 38.18 +21.6 FT MCVal FNK .40e 1.2 ...q 34.96 31.44 4 34.41 +4.5 FT Austrla FAUS .80e 2.4 ...q 33.32 28.04 33.08 +17.5 FT SCGr FYC .07e .2 ...q 42.28 33.75 9 41.00 +18.5 FT SCVal FYT .26e .7 ...q 36.13 32.07 5 34.86 +.1 FT MegaCp FMK .44e 1.4 ...q 32.92 27.43 2 32.53 +16.2 FTEurSelDv FDD 1.09e 8.0 ...q 13.77 11.27 178 13.57 +14.3 FTDJMic FDM .49e 1.1 ...q 47.65 39.36 5 46.07 +4.5 FT DynEq FDEU 1.45 7.7 ...q 19.70 14.65 36 18.84 +22.3 FtTEqCom ERM ... ... ... 21.41 19.74 24 21.21 +7.1 FtT EqTact TERM ... ... ... 21.43 19.67 12 21.23 +7.2 FT PfdSec FPE 1.02e 5.1 ...q 20.25 18.76 645 20.15 +6.1 FT HeitGl PRME ... ... ... 20.44 18.26 0 20.34 +5.1 FT EM Sl n RNEM ... ... ... 54.51 51.97 0 53.06 -1.9 FT LgShEq FTLS .16e .4 ...q 38.20 33.43 17 37.87 +9.8 FT PfInc n FPEI ... ... ... 21.03 20.03 37 20.25 +1.0 FT VolIn n HDMV ... ... ... 33.85 32.75 56 33.78 +1.4 FT VolD n HUSV ... ... ... 23.37 22.00 6 22.77 +3.3 FTEgyInco FEN 2.32 10.2 ...q 28.48 22.23 84 22.79 -14.1 FTEnInfra FIF 1.32a 7.3 ...q 20.21 16.91 93 18.08 +.8 FtTrEnEq FFA .96 6.2 ...q 15.69 12.98 79 15.51 +14.8 FTArcaBio FBT .18e .1 ...q 127.62 90.53 150 122.32 +34.6 FTDJInet FDN ... ... ...q 108.22 77.13 749 107.18 +34.3 FtTVixTail VIXH ... ... ... FT RNG FCG .22e 1.0 ...q 28.65 18.65 123 22.52 -13.9 FT ConDis FXD .30e .8 ...q 39.05 35.13 35 38.25 +7.7 FT ConStap FXG .75e 1.7 ...q 47.82 43.70 226 45.16 -1.3 FT Engy FXN .33e 2.2 ...q 17.95 12.25 105 14.78 -10.5 FT Fincl FXO .65e 2.1 ...q 30.62 25.48 107 30.29 +12.1 FT HlthCr FXH ... ... ...q 69.24 56.65 61 67.53 +17.9 FT IndPrd FXR .16e .4 ...q 38.36 31.60 71 37.97 +15.5 FT Matls FXZ .37e .9 ...q 42.41 34.79 32 41.66 +16.3sFT Tech FXL .13e .2 ...q 51.66 36.36 3233 52.24 +37.8 FT Utils FXU .67e 2.5 ...q 28.59 24.90 8318 27.18 +1.7 FTDJGlDiv FGD 1.42e 5.5 ...q 26.10 22.44 132 25.66 +10.1 FT GlbRE FFR .75e 1.6 ... 47.43 41.29 3 45.68 +8.0 FT NAEngy EMLP .93e 3.8 ...q 25.86 23.55 349 24.71 -2.1 FT HiLgSh FSD 1.20 7.2 ...q 18.12 15.00 143 16.64 +3.5 FT USIPO FPX .32e .5 ...q 66.44 52.69 52 66.04 +22.0 FTChnd FNI .19e .5 ...q 39.83 27.28 20 39.54 +44.7 FT Dow30 n EDOW ... ... ... 21.14 19.61 1 21.14 +6.6 FT EngCn FLM .58e 1.0 ...q 59.68 48.06 2 59.18 +20.3 FT WindEn FAN .46e 3.5 ...q 13.63 11.35 36 13.11 +12.0 FT Wtr FIW .21e .4 ...q 46.88 38.76 13 46.75 +18.1 FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 7.9 ...q 24.95 20.67 106 24.77 +9.2 FT LCCore FEX .58e 1.0 ...q 56.52 47.32 815 56.39 +15.6 FT LCGr FTC .24e .4 ...q 59.99 48.27 13 59.90 +22.1 FT LCVal FTA .82e 1.6 ...q 52.34 44.76 84 51.73 +10.4 FT MLP&E FEI 1.42 9.9 ...q 17.60 14.12 189 14.30 -10.7 FT MCCore FNX .51e .8 ...q 63.68 53.49 15 63.20 +12.1 FTMstrDv FDL .79e 2.7 ...q 29.47 26.64 179 28.94 +4.3 FTFutStrt FMF ... ... ... 57.17 45.06 1 47.34 +.3 FstTrMtg FMY 1.02 7.1 ...q 14.48 13.69 3 14.37 +2.5 FT MultCG FAD .20e .3 ...q 64.06 51.21 8 63.80 +21.9 FT MultCV FAB .45e .8 ...q 54.52 47.91 3 53.70 +6.4 FT MLPEn FPL 1.26 10.7 ...q 14.23 11.50 112 11.77 -7.7 FT REIT FRI .39e 1.6 ...q 24.06 21.81 23 23.65 +2.6 FT SCCore FYX .38e .7 ...q 60.02 51.41 80 58.26 +8.2 FTSpecFin FGB .70 10.7 ...q 8.43 6.44 80 6.55 -7.2 FTStrHi2 FHY 1.32 10.1 ...q 13.90 11.39 42 13.08 +7.3 FTrVL100 FVL .05e .2 ...q 23.27 20.72 3 23.07 +6.7 FTrVLDv FVD .57e 1.9 ...q 30.49 26.95 364 30.21 +7.8 FT EmOp FEO 1.40 8.7 ...q 17.40 13.37 24 16.06 +15.6 FTrSenFlt FCT .90 6.9 ...q 14.01 12.94 56 12.98 -5.7sFirstEngy FE 1.44 4.3 12 33.26 27.93 4104 33.73 +8.9 Fitbit n FIT ... ... ...dd 9.75 4.90 4877 5.88 -19.7 500.com WBAI ... ... ...dd 15.70 8.12 93 10.29 -32.9 FiveOaks OAKS .60m 14.4 30 5.61 3.80 100 4.18 -15.9 FiveOk pfA OAKSpA 2.19 8.7 ... 26.20 21.64 2 25.20 +9.6 FvPntHld n FPH ... ... ... 16.74 12.00 260 13.30 -12.6 FlagstarB FBC ... ... 15 38.26 25.06 210 34.90 +29.5 F&C DynPf DFP 1.92 7.3 ...q 26.98 21.83 37 26.20 +10.2sFlrtyPfdInc PFD 1.08 6.9 ...q 15.93 12.64 34 15.56 +7.4 FlrtyPfdOp PFO .88 7.2 ...q 13.00 10.30 18 12.24 +10.1 FlrtyPfdSc FFC 1.63 7.8 ...q 22.44 18.18 54 20.86 +10.7 FlrtyTotR FLC 1.63 7.7 ...q 22.51 18.41 20 21.29 +7.1 Flanign BDL .20f .9 12 30.95 20.20 3 22.00 -9.7 Fleetcor FLT ... ... 22 183.61 121.52 1006 175.95 +24.3 FlexUSTilt TILT 1.17e 1.1 ...q 109.15 91.94 13 107.55 +11.9 FlxEmgTilt TLTE .84e 1.4 ...q 58.42 44.72 10 58.26 +26.7 FlxUpstNR GUNR 1.00e 3.1 ...q 32.31 27.37 256 32.25 +12.5 Flx3yrTips TDTT .39e 1.6 ...q 25.18 24.43 84 24.59 -.4 Flx5yrTips TDTF .06e .2 ...q 26.19 24.62 42 25.09 +.3 FlxCoreSl n BNDC ... ... ... 25.53 24.85 5 25.06 -1.8 FlexEMTilt TLEH ... ... ...q 31.03 24.68 3 30.80 +22.0sFlxDMTilt TLDH ... ... ...q 29.55 23.89 3 29.70 +17.0 FlxGlbQRE GQRE 1.33e 2.1 ...q 63.34 54.54 6 63.25 +12.2 FlxGblInfr NFRA .95e 2.0 ...q 48.82 41.46 7 48.06 +11.1sFlxDevTilt TLTD 1.41e 2.1 ...q 68.35 54.35 16 68.47 +21.4 FlxIntDvDf IQDE .91e 3.6 ...q 25.62 21.23 25.18 +15.5 FlxIntDvDy IQDY .76e 2.7 ...q 28.22 22.71 8 28.21 +17.9 FlxIntlDiv IQDF .94e 3.5 ...q 26.71 21.65 73 26.55 +17.9 FlxQDvDef QDEF .93e 2.2 ...q 42.50 37.80 7 42.43 +9.4 FlxQDvDyn QDYN 1.00e 2.4 ...q 42.44 36.93 1 41.99 +10.0 FlxQualDv QDF 1.01e 2.4 ...q 43.28 38.40 67 42.97 +8.9 FlxRdyAcc RAVI .82e .9 ...q 76.30 74.89 2 75.53 FlexSolu FSI ... ... 6 2.58 1.26 48 1.91 +43.6 Flor&Dec n FND ... ... ... 47.00 31.00 390 40.98 +26.5tFlotek FTK ... ... ...cc 14.51 4.48 4498 4.28 -54.4 FlowrsFds FLO .68 3.8 21 21.00 15.27 1984 18.02 -9.8 Flowserve FLS .76 2.0 22 52.10 37.51 1215 38.91 -19.0 Fluor FLR .84 1.8 21 58.37 37.04 1644 47.62 -9.3 FlyLeasing FLY 1.00 7.2 7 14.65 11.91 88 13.97 +5.0 FEMSA FMX .74e .9 ... 103.82 73.45 536 86.64 +13.7tFootLockr FL 1.24 4.1 7 79.43 28.85 2954 29.88 -57.9 FordM F .60a 5.0 11 13.27 10.47 32454 12.06 -.6 ForestCA FCE/A .56f 2.2 20 26.30 17.84 765 25.06 +20.2 Forestar FOR ... ... 11 17.95 12.25 315 17.70 +33.1 ForsightEn FELP ... ... ...dd 8.33 3.53 77 4.40 -32.0sFortis n FTS 1.70f 4.5 ... 37.90 29.14 99 37.75 +22.2 Fortive n FTV .28 .4 ... 74.38 52.99 1063 72.77 +35.7 Fortress FIG .32a 4.1 15 8.05 4.78 2718 7.81 +60.7 FortTrInf n FTAI 1.32 7.2 ...dd 18.98 13.02 85 18.23 +37.1 FortunaSlv FSM ... ... 18 6.92 4.11 974 4.29 -24.1 FBHmSec FBHS .72 1.1 22 68.82 53.15 727 64.12 +19.9 ForumEn FET ... ... ...dd 26.25 10.05 800 14.20 -35.5 FoundBld n FBM ... ... ... 17.91 11.03 140 13.49 -15.7sFourCorP s FCPT .97 3.7 17 25.94 18.04 308 26.18 +27.6 FrancoN g FNV .92 1.1 81 85.03 53.31 392 84.06 +40.7 FrankCov FC ... ... ...dd 22.45 15.20 23 18.70 -7.2 FrankFn n FSB .40p ... 13 44.30 30.30 155 31.95 -23.7 FrankLibInt FLQH ... ... ... 26.20 23.28 2 25.37 +8.0 FrankLibEm FLQE ... ... ... 32.80 25.83 26 32.64 +22.7 FrankLibGl FLQD ... ... ... 30.05 25.11 2 28.27 +10.1sFrankLbGlE FLQG ... ... ... 30.06 25.12 2 29.95 +18.1sFrnL LoV n FLLV ... ... ... 29.37 28.32 1 29.47 +4.0 FrnkLInvGr FLCO ... ... ... 24.89 23.88 3 24.74 +2.3sFrnL IntO n FLIO ... ... ... 29.62 26.84 3 29.66 +9.2sFrkL US Eq FLQL ... ... ... 27.42 25.55 17 27.63 +7.4 FrankL Mun FLMB ... ... ... 25.00 24.94 25.00 +.1 FrnkL MunO FLMI ... ... ... 25.04 24.98 24.98 -.2 FrkL US Sm FLQS ... ... ... 25.93 24.17 25.93 +2.7 FrkL USMid FLQM ... ... ... 25.90 24.87 25.73 -.7 FrankRes BEN .80 1.9 14 47.65 37.44 2710 41.89 +5.8 FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .76 7.2 13 13.27 9.59 339 10.53 -18.8 FrkLtdDur FTF .74 6.2 ...q 12.33 11.50 71 11.97 -.6 FrkUnv FT .47 6.5 ...q 7.39 6.20 31 7.26 +8.7 FranksIntl FI .30 4.4 ... 13.57 6.04 1149 6.77 -45.0 FrptMcM FCX ... ... ...dd 17.06 11.05 14604 14.86 +12.7 FresenMd FMS .51e 1.1 ... 50.22 38.05 326 48.68 +15.3 FDelMnt FDP .60 1.3 13 66.86 43.02 366 46.83 -22.8 FriedmInd FRD .04 .7 ...dd 7.29 5.05 80 5.85 -12.2 Frontlne rs FRO .60e ... 16 8.05 4.87 317 6.19 -12.9 FullerHB FUL .60f 1.1 22 58.74 45.82 515 54.99 +13.8 FutureFuel FF .24a 1.6 18 16.58 11.58 33 14.83 +6.7G -GAMCO s GBL .08 .3 8 33.55 27.55 31 28.21 -8.7 GATX GATX 1.68 2.9 12 66.30 50.00 284 58.48 -5.0 GATX 66 GMTA ... ... ... 27.00 21.55 18 26.05 +12.0 GCP ApT n GCP ... ... 26 34.23 25.25 375 28.85 +7.9 GDL Fund GDL .64 6.3 ...q 10.38 9.63 19 10.09 +2.5 GDLFd pfB GDLpB 1.50 3.0 ... 51.40 50.20 0 50.34 -.1 GGP Inc GGP .88 4.0 13 27.10 18.83 21525 21.76 -12.9 GGP Inc pfA GGPpA 1.59 6.3 ... 26.12 23.88 10 25.20 +1.6 GMAC CpT ALLYpA 2.03 7.7 ... 26.90 24.90 86 26.42 +4.0 GMS Inc n GMS ... ... 19 36.99 24.21 229 33.69 +15.1tGNC GNC .80 13.4 5 15.50 6.19 5055 5.98 -45.8 GP Strat GPX ... ... 22 31.25 22.70 35 25.40 -11.2 GSE Sy GVP ... ... 15 3.85 2.35 21 3.35 -4.3 GTT Comm GTT ... ... ...dd 37.35 22.70 313 36.95 +28.5 GabCvInc GCV .48 8.0 ...q 6.47 4.56 32 6.01 +27.9 GabCv pfB GCVpB 1.50 5.6 ... 27.16 25.40 26.69 +4.3 GabDvInc GDV 1.32 5.9 ...q 22.86 18.93 103 22.43 +11.9 GabDiv pfA GDVpA 1.47 5.6 ... 27.49 25.02 3 26.20 +2.1 GabDiv pfD GDVpD 1.50 5.6 ... 27.40 25.37 1 26.74 +3.6 GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.90 10 25.11 -3.4 GabelliET GAB .60e 10.0 ...q 6.59 5.31 410 6.03 +9.2 GabllE pfD GABpD 1.47 5.6 ... 26.78 25.05 26.21 +2.7 GabllE pfG GABpG 1.25 5.0 ... 25.25 22.17 3 24.80 +8.1 Gabeli pfJ GABpJ ... ... ... 26.06 23.31 5 25.52 +6.4 GabEq pfH GABpH 1.25 5.0 ... 25.34 22.19 6 25.00 +9.4 GabGSmM GGZ ... ... ... 13.61 10.18 26 12.38 +16.8tGabGSmM rt GGZr ... ... ... .31 .28 105 .26 -8.6 GabGSm pfA GGZpA 1.36 5.4 ... 26.06 23.41 1 25.34 +5.9 GabGUtil GLU 1.20 6.0 ...q 21.49 15.21 6 19.94 +18.7 GabGUtil pf GLUpA 3.00 5.9 ... 53.64 47.33 50.70 -.3 GabGoAn n GGO ... ... ... 21.69 16.18 17.50 -16.8 GabGo pfA GGOpA ... ... ... GabHlthW GRX .52 5.4 ...q 10.97 9.25 111 9.56 +1.3 GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.6 ... 26.91 25.00 1 25.91 +2.7 GabHlt pfB GRXpB 1.47 5.5 ... 27.57 25.04 2 26.50 +4.4 GabMultT GGT .94e 10.6 ...q 9.86 7.18 80 8.87 +22.5 GabMT pfB GGTpB 1.50 5.7 ... 27.18 25.43 26.45 +3.9 GabMul pfE GGTpE ... ... ... 25.30 24.52 4 25.00 GabUtil GUT .60 8.5 ...q 7.20 6.05 41 7.07 +12.2 GabUt pfA GUTpA 1.41 5.4 ... 26.38 24.41 2 26.00 +3.2 GabUtil pfC GUTpC ... ... ... 26.19 25.36 2 25.64 -.6 Gasa rs GFA ... ... ... 21.04 5.92 128 9.17 Gain Cap GCAP .24 3.3 31 8.75 5.56 322 7.17 +9.0 Gallaghr AJG 1.56 2.5 25 64.45 48.97 561 63.53 +22.3 GamGldNR GGN .84 15.2 ...q 5.84 5.07 442 5.51 +4.0 GamGld pfB GGNpB 1.25 5.1 ... 25.30 21.74 12 24.75 +7.1 GamNRG&I GNT .84 12.1 ...q 7.33 6.53 64 6.93 +3.9 GamNR pfA GNTpA 1.30 ... ... tGameStop GME 1.52 8.8 5 26.84 17.07 2152 17.20 -31.9 Gannett n GCI .64 6.5 10 10.30 7.36 866 9.80 +.9 Gap GPS .92 3.6 12 30.74 21.02 3988 25.67 +14.4 GardDnv n GDI ... ... ... 30.66 19.91 813 28.07 +22.4 Gartner IT ... ... 38 130.02 90.37 507 118.81 +17.6 GasLogPt GLOP 1.96f 8.4 11 25.45 19.55 152 23.40 +13.9 GasLPt pfA GLOPpA ... ... ... 27.24 25.06 19 26.40 +4.5 GasLog GLOG .56 3.0 ...cc 19.20 12.75 670 18.45 +14.6 GasLog pfA GLOGpA 2.19 8.4 ... 26.80 24.67 4 26.20 +4.3 GastarExp GST ... ... ...dd 2.19 .38 676 .85 -45.3 Gastar pfA GSTpA 2.16 12.7 ... 22.70 6.40 15 17.04 -6.1 Gastar pfB GSTpB 2.69 13.7 ... 25.05 8.46 8 19.59 +12.7 GazitGlobe GZT .37e 4.0 ... 10.69 8.32 2 9.37 +8.4 GeeGroup JOB ... ... ...dd 7.00 2.64 3 2.80 -35.4 GencoSh rs GNK ... ... ...dd 14.99 6.37 66 11.09 +50.3 Generac GNRC ... ... 26 53.78 33.77 574 49.30 +21.0 GAInv GAM 1.15e .9 ...q 36.59 26.87 172 36.48 +17.0 GAInv pfB GAMpB 1.49 5.6 ... 27.11 25.36 2 26.50 +2.8 GnCable BGC .72 3.6 25 23.05 14.95 627 20.25 +6.3 GenDynam GD 3.36 1.7 20 214.81 164.97 776 202.62 +17.4 GenElec GE .96 4.8 17 32.38 19.63 36675 20.12 -36.3 GECap5-53 GEK 1.18 4.7 ... 25.97 23.20 65 25.16 +2.4 GECap 1-53 GEH 1.22 4.9 ... 26.06 23.98 105 24.95 +1.6 GEC 10-52 GEB 1.22 4.9 ... 25.80 24.13 53 24.99 +1.6 GenMills GIS 1.96 3.8 17 64.06 49.65 3905 52.24 -15.4 GenMoly GMO ... ... ...dd .72 .22 614 .29 +16.8 GenMotors GM 1.52 3.6 6 46.76 31.92 11784 42.11 +20.9 GMot wtB GM/WSB ... ... ... 28.76 14.65 116 24.70 +43.9 Gener8M n GNRT ... ... ...dd 6.16 3.55 147 4.74 +5.8 Gensco GCO ... ... 7 72.00 20.90 280 23.90 -61.5 GenesWyo GWR ... ... 25 80.73 61.44 300 74.28 +7.0 GenesisEn GEL 2.88f 12.5 27 37.88 22.71 422 23.02 -36.1tGenesisHlt GEN .12p ... ...dd 4.75 .91 549 .87 -79.6 GenieEn n GNE .30 5.2 ... 8.31 5.02 90 5.82 +1.2 GenieE pfA GNEpA .64 8.5 ... 8.40 7.08 11 7.50 +.5 Genpact G .24p ... 20 31.93 23.26 1555 31.20 +28.2 GenuPrt GPC 2.70 3.1 19 100.90 79.86 586 86.02 -10.0 Genworth GNW ... ... ...dd 4.46 3.12 3264 3.46 -9.2 GeoGrp s GEO 1.88 6.9 16 34.32 19.76 522 27.12 GeoPark GPRK ... ... ... 9.71 4.04 213 9.51 +120.6sGaPw 77 n GPJA ... ... ... 25.15 24.70 65 25.14 +1.0 Gerdau GGB .02e .6 ... 4.39 2.60 4651 3.25 +3.5 GerNew GF 1.23e .4 ...q 19.19 12.77 5 18.95 +45.0 GettyRlty GTY 1.28f 4.6 14 29.89 22.14 130 28.04 +10.0 Gigamon GIMO ... ... 87 61.25 28.50 338 39.00 -14.4 Gildan s GIL .38 1.3 17 32.15 23.55 735 29.71 +17.1 GlassBr rs GLA ... ... ... 12.60 1.60 1.93 Glatfelter GLT .52 2.6 15 25.59 16.53 112 19.96 -16.5tGlaukos n GKOS ... ... ... 52.49 30.00 1904 29.66 -13.5 GlaxoSKln GSK 2.89e 7.9 ... 44.54 35.70 5418 36.48 -5.3 GblBrCopp BRSS .24 .7 13 39.85 28.00 130 34.60 +.9 GlbMed n GMRE .20p ... ... 10.25 7.04 85 9.00 +.9 GlMed pfA GMREpA 1.88 7.5 ... 25.24 24.80 10 24.98 +.3 GlobNetL n GNL .94 4.4 35 25.25 7.36 213 21.48 +174.3sGlNetL pfA GNLpA 1.81 7.2 ... 25.20 24.52 2 25.19 +1.1 GlobPtrs GLP 1.85 10.3 ...dd 21.95 15.20 84 18.00 -7.5 GlobPay s GPN .04 ... 34 104.83 64.63 2053 101.65 +46.4 GlbShipLs GSL .40 26.8 ...dd 4.50 .97 2358 1.49 -.7 GlbShip pfB GSLpB 2.19 9.6 ... 23.89 18.52 9 22.90 +12.3 GlbXNordic GXF .72e 3.0 ...q 24.68 18.40 2 23.73 +25.1 GbXSpDvE SDEM .63e ... ...q 19.63 14.11 6 15.84 +7.8 GbXUSRota SCTO .12p ... ...q 25.76 23.91 25.75 +7.3 GblXEffic EFFE .16p ... ...q 26.40 23.87 2 26.28 +6.5 GblXPortgl PGAL .23p ... ...q 12.75 9.04 34 12.07 +29.6 GblXColum GXG .41e 4.2 ...q 10.72 8.22 100 9.66 +5.9 GblXEmFtr EMFM .40e 1.7 ...q 23.66 18.15 2 23.37 +26.6 GbXMLP&E MLPX .60 4.6 ...q 15.54 12.63 191 13.10 -11.8 GblXChMat CHIM .21e 1.0 ...q 22.75 13.54 2 21.54 +58.1 GblXArg ARGT .09e .3 ...q 33.29 22.01 103 32.71 +41.8 GblXSDvUS DIV 1.93 7.7 ...q 25.87 23.82 62 24.94 +.8 GXSupInPf SPFF .99 8.0 ...q 13.27 12.28 88 12.30 -3.9 GblXGuru GURU .28e 1.0 ...q 28.99 23.25 6 28.62 +19.1 GbXGreece GREK .13e 1.4 ...q 10.79 7.12 281 9.09 +16.7 GblXChCon CHIQ .17e .9 ...q 18.15 11.09 42 17.95 +60.3 GblX MLP MLPA .90e 9.3 ...q 12.13 9.34 897 9.67 -16.4 GblXFertil SOIL .25e 2.4 ...q 10.46 8.50 11 10.30 +14.8 GblXChiEn CHIE .33e 2.8 ...q 11.94 9.67 0 11.86 +21.7 GblXSupDv SDIV 1.42e 6.4 ... 22.40 19.82 244 21.39 +2.8 GlbXChiFn CHIX .16e .9 ...q 18.22 12.69 16 17.80 +39.0 GbXSEAsia ASEA .42e 2.6 ...q 16.02 12.69 1 16.02 +25.3 GblXPakist PAK ... ... ...q 19.23 13.44 40 14.10 -19.4 GblXChiInd CHII .10e .6 ...q 16.58 11.73 0 15.72 +32.4 GblXNorway NORW .83e 6.0 ...q 13.86 10.63 48 13.80 +25.0 GblXScUS n SCIU ... ... ...q 30.23 25.85 3 30.23 +14.6 GblXScEu n SCID ... ... ...q 28.64 21.80 1 28.28 +27.4sGblXScAs n SCIX ... ... ...q 26.36 20.94 3 26.47 +25.5sGblXScJp n SCIJ ... ... ... 32.38 26.28 1 32.55 +23.4 GblX Icon ef LOGO ... ... ... GbX US pf n PFFD ... ... ... 25.19 24.89 2 24.94 -.8 GbXNigeria NGE .31e 1.4 ...q 22.25 3.79 17 21.64 +408.0 GbX US Inf PAVE ... ... ... 15.89 13.80 14 15.63 +6.0 GblFound n BOSS ... ... ... 17.30 14.77 0 16.94 +11.9 GlbXCop rs COPX ... ... ...q 27.39 19.28 56 26.44 +32.2 GlbXSilv rs SIL ... ... ...q 41.68 30.50 105 31.77 -1.1sGlbXLith rs LIT ... ... ...q 40.10 23.26 1429 40.69 +66.9 GbX Gold rs GOEX ... ... ...q 30.23 18.23 19 22.00 +6.3 GbXUran rs URA ... ... ...q 19.33 11.83 213 12.64 -1.8 GlblScape GSB .06 1.5 22 5.51 3.47 23 3.99 -2.0 Globalstar GSAT ... ... ...dd 2.59 .73 1969 1.61 +1.9 GlobantSA GLOB ... ... ... 47.51 30.90 234 36.06 +8.1 GlobusMed GMED ... ... 28 34.03 20.52 995 31.84 +28.3 Glowpoint GLOW ... ... ...dd .61 .14 26 .27 +1.1 GoDaddy n GDDY ... ... ...cc 49.36 32.79 1863 48.02 +37.4 GolLinhs s GOL ... ... ... 24.90 5.77 412 21.50 +215.7 GoldFLtd GFI .02e .5 ... 4.70 2.60 6764 3.93 +30.6 GoldResrc GORO .02 .5 48 6.27 3.08 302 3.81 -12.4 GoldStdV g GSV ... ... ... 2.95 1.25 469 1.47 -31.0 Goldcrp g GG .24 1.8 23 17.87 11.91 4737 13.27 -2.4 GoldenMin AUMN ... ... ... .85 .38 60 .41 -30.0 GoldStr g GSS ... ... 9 1.01 .59 769 .79 +6.3 GldFld GV ... ... 11 8.65 2.91 946 4.25 -16.7 GoldmS pfI GSpI 1.49 6.0 ... 26.33 24.61 25.00 -1.0 GoldS pfJ GSpJ 1.38 5.1 ... 28.35 24.50 33 27.08 +6.8 GS BDC n GSBD 1.80 8.1 13 25.60 21.00 89 22.33 -5.1sGS ActbtInt GSIE ... ... ...q 29.54 23.61 49 29.53 +21.2 GS ActEM GEM ... ... ...q 35.16 26.01 34 35.13 +31.3 GS ActEur GSEU .60e ... ... 32.03 24.40 6 31.24 +21.8sGS ActJpn GSIY ... ... ... 33.38 27.10 52 33.64 +23.3 GS US LgC GSEW ... ... ... 42.14 40.58 4 41.90 +3.2tGS HYBd n GHYB ... ... ... 50.32 49.87 3 49.83 -.1 GS CpBd n GIGB ... ... ... 50.44 49.91 2 50.05 -.3sGS ActLgC GSLC ... ... ...q 51.53 43.18 175 51.52 +16.1 GS 0-1Yr n GBIL ... ... ... 100.15 99.99 15 100.03 GS Indus n GVIP ... ... ... 52.86 40.67 5 52.34 +23.7 GS SCap n GSSC ... ... ... 42.79 39.39 9 41.73 +5.2 GSCI37 GSC ... ... ...q 23.75 19.25 23.37 +.3 GoldmanS GS 2.60 1.1 13 255.15 204.15 2319 241.25 +.8 GoldS pfK GSpK 1.59 5.5 ... 30.09 25.69 21 28.75 +5.9 GoldS pfN GSpN ... ... ... 27.83 25.11 31 27.35 +4.9 GoldS pfB GSpB 1.55 6.1 ... 27.27 25.01 20 25.59 +.6 GoldS pfC GSpC 1.02 4.4 ... 24.21 20.82 6 23.36 +7.3 GoldS pfA GSpA .96 4.2 ... 24.46 20.44 22 22.96 +3.9 GoldS pfD GSpD 1.02 4.4 ... 24.16 20.08 65 23.09 +5.8 GS MLPEn GER .64 10.4 ...q 8.90 5.74 427 6.15 -14.5 GS MLPInc GMZ 1.38 15.9 ... 11.58 8.18 272 8.66 -10.9 GoodrPet n GDP ... ... ... 15.50 8.20 43 10.80 -29.7 GormanR GRC .50 1.6 31 34.45 23.55 26 30.42 -1.7 vjGrace GRA .84 1.1 22 77.37 63.37 919 73.74 +9.0 Graco GGG 1.44 1.1 33 134.11 79.83 225 132.40 +59.3tGrahamCp GHM .36 2.0 12 25.00 18.25 29 18.39 -17.0 GrahamH s GHC 5.08 .9 21 615.85 469.00 12 565.60 +10.5 Graingr GWW 5.12 2.5 19 262.72 155.00 1066 208.13 -10.4 Grmrcy pfA GPTpA 1.78 6.6 ... 27.77 25.61 1 27.00 +1.9 GrmPrTr rs GPT 1.50 5.2 ... 31.26 24.75 775 29.07 +5.6 GranTrra g GTE ... ... ...dd 3.26 1.93 1167 2.22 -26.5 GranaMon GRAM .25e 5.3 ... 8.60 2.16 96 4.75 -33.6 GraniteC GVA .52 .8 51 67.20 45.14 190 65.50 +19.1tGranitPnt n GPMT .32p ... ... 19.30 17.34 2559 17.45 -8.4 GraniteRE GRP/U 2.30 ... ... 41.75 30.74 3 39.38 +17.8 Gran Gld n BAR ... ... ... 142.87 126.35 0 127.62 -5.4 GranCom n COMB ... ... ... 26.27 24.80 3 26.03 +2.2 GranSP n COMG ... ... ... 27.22 24.96 0 26.93 +3.6 GraphPkg GPK .30 1.9 21 15.85 12.00 1776 15.50 +24.2 GrayTelev GTN ... ... 8 16.70 9.05 910 15.00 +38.2 GrayTvA GTN/A ... ... 18 14.05 8.00 12.20 +17.3 GrtAjax n AJX 1.20 8.3 9 15.40 12.61 198 14.39 +8.4 GrtAjx24 n AJXA ... ... ... 26.80 25.41 26 25.91 +.9 GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 2.28 1.11 579 1.22 -26.5 GtPlainEn GXP 1.10 3.3 19 33.94 25.85 1381 33.66 +23.1 GrtWstBcp GWB .80 2.0 17 45.62 33.27 165 39.20 -10.1sGreenDot GDOT ... ... 55 57.70 23.00 1051 64.25 +172.8 GreenbCos GBX .92f 1.9 16 52.75 35.25 344 49.70 +19.6 Greenhill GHL .20m 1.1 14 32.45 13.80 559 18.25 -34.1 Greif A GEF 1.68 3.2 20 63.04 50.70 221 52.94 +3.2 Greif B GEF/B 2.51e 4.2 19 74.35 54.70 6 59.70 -11.6 Griffon GFF .24 1.1 25 27.15 17.65 47 21.20 -19.1 Group1 GPI .96 1.2 11 83.18 51.62 215 79.32 +1.8 GrubHub GRUB ... ... 83 63.16 32.43 803 62.42 +65.9 GAeroPac PAC 2.78e 2.9 ... 119.87 72.52 85 96.01 +16.3 GpoASur ASR 3.31e ... ... 229.45 131.72 60 177.89 +23.6 GpoAvalAc AVAL .40 4.8 ... 9.38 7.18 126 8.39 +5.7 GpFnSnMx BSMX .30e 3.6 ... 10.82 6.73 1758 8.23 +14.5 GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 15.20 9.29 3 9.67 -32.6 GpSuprvi n SUPV ... ... ... 27.25 11.98 410 26.17 +99.2 GpTelevisa TV ... ... ... 27.37 19.69 867 20.51 -1.8 GuangRy GSH .62e 2.2 ... 33.18 24.43 1 28.32 -6.6 Guess GES .90 5.8 33 17.54 9.56 721 15.46 +27.8 GuggBAB GBAB 1.66 7.4 ...q 23.32 20.05 29 22.52 +5.2 Gug 27Cp n BSCR ... ... ... 20.12 19.98 20.03 tGug 25Cp n BSJP ... ... ... 25.23 24.90 1 24.82 -1.1 GugCrdAllo GGM 2.18 9.6 ...q 24.03 19.77 17 22.57 +1.0 GuggChina YAO .54e 1.5 ...q 35.70 23.67 1 35.54 +46.3 GugSPEW RSP 1.31e 1.3 ...q 97.61 83.88 264 97.10 +12.1sGugRus50 XLG 3.03e 1.6 ...q 184.33 151.08 10 184.37 +17.0 GugSPVal RPV 1.18e 1.9 ...q 63.32 54.87 72 62.57 +8.6sGugSPGth RPG .59e .6 ...q 104.18 81.76 63 104.19 +24.7 Gug LCap n GMFL ... ... ... 25.75 24.75 25.75 +3.5 GugS&P100 OEW ... ... ... 32.97 27.03 31.51 +11.8sGuEqWREst EWRE .27e ... ...q 28.14 24.70 2 28.39 +7.9 GugMCVal RFV .86e 1.3 ...q 66.10 58.52 7 65.43 +6.0 GugEMk EW EWEM .56e 1.7 ...q 34.23 26.45 0 33.60 +20.6 GugMC400E EWMC ... ... ... 62.41 54.24 7 61.84 +7.4 GugSC600E EWSC ... ... ... 53.51 46.64 1 51.80 +3.7 GugMCGth RFG .75e .5 ...q 150.65 123.23 59 150.34 +16.7 GugSCVal RZV .67e 1.0 ...q 77.26 60.09 13 69.03 -5.5 GugTotRet GTO ... ... ... 52.95 50.33 8 52.83 +4.5 GugUtil RYU 2.62e 2.9 ...q 90.34 75.41 5 89.33 +10.6 Gug US Lg OVLC ... ... ... 29.11 25.93 29.11 +12.3 GugSCGth RZG .56e .5 ...q 112.05 90.66 7 107.83 +11.7sGugTech RYT 1.09e .8 ...q 143.49 104.62 32 144.03 +32.8 RydxMatls RTM 1.19e 1.1 ...q 108.82 88.36 10 107.78 +18.3 GugIndls RGI .84e .7 ...q 115.73 97.08 7 113.63 +14.6 GugHlthC RYH .75e .4 ...q 180.57 142.77 15 174.50 +19.6 GugFncl RYF .93e 2.2 ...q 42.54 34.60 26 41.61 +13.0 GugEngy RYE .79e 1.4 ...q 68.00 48.58 148 56.74 -11.4 GugConStp RHS 2.05e 1.7 ...q 130.26 115.13 24 122.70 +2.7 GugCnsDis RCD 1.12e 1.2 ...q 94.69 88.20 1 90.40 +2.4 GugEnhEq GPM .96 11.2 ...q 8.85 7.35 172 8.57 +7.1sGugChinTc CQQQ .60e 1.0 ...q 62.66 34.90 165 62.92 +78.4sGugWater CGW .48e 1.4 ...q 35.40 28.27 33 35.39 +24.4 GugCdnEn ENY .49e 5.6 ...q 9.47 7.89 4 8.79 -3.4 GugSPHiInf GHII 1.03e 3.6 ...q 29.49 24.41 2 28.92 +11.2 GugSolar TAN .83e 3.4 ...q 24.90 16.45 215 24.66 +48.8 GugShippg SEA 1.48e 12.6 ...q 12.70 10.66 55 11.78 +3.1 GugIntMult HGI .59e 3.4 ...q 17.33 14.50 17.31 +14.8 GugFront FRN .47e 3.2 ...q 15.09 11.40 16 14.50 +25.4 GugChinSC HAO .76e 2.5 ...q 30.76 21.67 7 30.17 +35.4 GugChRe TAO .40e 1.3 ...q 31.24 19.09 7 30.00 +53.5 GugGTimb CUT .52e 1.7 ...q 31.50 24.02 16 31.16 +25.8 Gug BRIC EEB .41e 1.1 ...q 38.11 27.66 11 37.98 +31.9 Gug 26CpBd BSCQ ... ... ... 19.98 18.85 48 19.73 +3.0 Gug 24HYBd BSJO ... ... ... 26.07 24.51 4 25.71 +2.4 GuggLCOpt OPD ... ... ... 26.83 25.42 26.70 +1.4 GugDJIADv DJD .02p ... ...q 33.07 27.82 1 32.54 +12.5 GugHYBd23 BSJN .15e ... ...q 27.06 25.60 10 26.47 +.4 GugCpBd25 BSCP ... ... ...q 20.95 19.93 18 20.74 +2.9sGugInsidr NFO .90e 1.5 ...q 60.89 48.44 3 60.95 +23.9 GugBlt22HY BSJM 1.27 5.1 ...q 25.59 24.09 55 25.11 +.4 GugB21HY BSJL 1.27 5.1 ...q 25.32 24.22 522 25.00 +1.2 GugBlt24CB BSCO .58 2.8 ...q 21.17 20.14 34 20.98 +2.7 GugBlt23CB BSCN .65 3.1 ...q 21.34 20.29 78 21.03 +2.7 GugBlt22CB BSCM .58e 2.7 ...q 21.55 20.71 141 21.33 +2.0 GugBlt21CB BSCL .56 2.6 ...q 21.80 20.80 97 21.28 +1.4 ClayWilMic WMCR .50e 1.5 ...q 35.24 27.96 5 33.90 +13.9 GugB20HY BSJK 1.30e 5.2 ...q 24.99 23.55 571 24.70 +1.8 GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.54 175 24.50 +1.5 GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.68 179 25.13 -.2 GugB17HY BSJH 1.08e 4.0 ...q 25.94 25.61 70 25.69 -.5 ClyWUSRE WREI 1.53e 2.9 ...q 48.92 44.49 1 47.67 +1.6 GugMultAs CVY 1.07e 5.0 ...q 21.90 19.41 30 21.60 +7.1 GugCpBd20 BSCK .61e 2.9 ...q 21.60 21.07 300 21.39 +.9 GugBlt19CB BSCJ .47e 2.2 ...q 21.30 21.00 247 21.18 +.2 GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.11 98 21.15 -.1 GugBlt17CB BSCH .35e 1.5 ...q 22.66 22.54 100 22.61 GugSpinOff CSD .70e 1.4 ...q 51.96 42.81 8 50.65 +16.6 GugRJ SB1 RYJ .59e 1.4 ...q 42.20 36.71 6 41.11 +7.1 GugEShDur GSY .65e 1.3 ...q 50.40 50.09 76 50.34 +.4 GugMCCre CZA 1.02e 1.6 ...q 65.02 53.04 14 64.81 +19.2 GugGlDiv LVL .52e 4.7 ...q 11.12 9.52 4 10.97 +8.1sGugDefEq DEF .85e 1.9 ...q 45.52 38.78 64 45.55 +17.1sGugStrOp GOF 2.19 10.1 ...q 21.51 17.84 134 21.56 +9.8 Guidewire GWRE ... ... ...cc 83.47 49.18 337 80.82 +63.8H -HCA Hldg HCA ... ... 12 91.03 69.18 2504 78.86 +6.5 HCI Grp HCI 1.40 4.3 13 50.93 27.11 150 32.55 -17.6 HCP Inc HCP 1.48 5.5 15 33.67 25.09 4893 26.99 -9.2 HDFC Bk HDB .37e .4 ... 100.26 59.00 547 95.59 +57.5 HECO pfU HEpU 1.62 5.9 ... 28.47 25.55 27.54 +7.6sHFF Inc HF 1.80e ... 21 44.84 25.79 186 44.79 +48.1 HMG HMG .50e ... ...dd 12.35 10.15 11.06 +5.2 HNI Corp HNI 1.14 3.4 15 56.94 31.16 189 33.53 -40.0 HP Inc HPQ .53 2.5 14 22.31 14.40 5958 21.42 +44.3 HRG Grp HRG ... ... ...dd 20.17 14.07 936 14.98 -3.7 HSBC HSBC 1.50e 3.1 ... 50.86 38.95 1150 48.35 +20.3 HSBC prA HSBCpA 1.55 6.0 ... 27.56 25.00 52 26.03 +3.3 HSBC Cap HSEA 2.03 7.5 ... 27.99 25.91 26 27.20 +4.8 HSBC Cap2 HSEB 2.00 7.4 ... 27.59 24.99 168 26.99 +4.6sHaemonet HAE ... ... 33 52.82 36.44 1207 54.22 +34.9 HalconRes wt HK/WS ... ... ... 3.77 .30 2 .51 -77.8 HalconRs n HK ... ... ... 11.29 3.69 1723 6.80 -27.2 Hallibrtn HAL .72 1.6 ...cc 58.78 38.18 6096 45.12 -16.6 HalyrdHlt HYH ... ... 22 50.99 33.71 303 45.61 +23.3 HamBchBr HBB .09p ... ... 41.00 30.53 26 31.84 -15.3 HancFinOp BTO 1.48 4.1 ...q 38.23 31.24 72 35.82 -1.2 HanJS JHS .87e 5.9 ...q 14.95 13.66 15 14.87 +6.1 HanJI JHI 1.45e 8.1 ...q 18.85 15.49 25 17.84 +7.5 HanPrmDv PDT 1.08a 6.4 ...q 17.30 13.22 74 16.91 +8.1 HanPfEq HPI 1.68 7.7 ...q 22.58 18.91 32 21.84 +7.3 HanPfd2 HPF 1.68 7.8 ...q 22.71 18.87 22 21.65 +6.9 HanPfd3 HPS 1.47 7.9 ...q 19.48 16.25 51 18.46 +4.1 HanTxAdv HTD 1.45 5.6 ...q 26.79 20.79 50 25.78 +11.7 Hanesbds s HBI .60 3.0 10 26.05 18.91 12851 19.69 -8.7 HannArms HASI 1.32 5.6 31 25.28 18.02 217 23.55 +24.0sHanoverIns THG 2.00 1.9 58 107.12 79.23 276 106.22 +16.7 HanovIns53 THGA 1.59 6.2 ... 26.00 24.02 3 25.56 +2.2tHarleyD HOG 1.45 3.2 14 63.40 44.54 1789 45.51 -22.0 HarmonyG HMY .05 ... ... 2.99 1.56 2378 1.82 -17.6 HarrisCorp HRS 2.28 1.6 25 141.97 99.13 567 141.29 +37.9 Harsco HSC .20m 1.1 48 22.00 11.40 1107 18.65 +37.1 HarteHnk HHS .34 32.1 ...dd 1.85 .73 88 1.06 -29.8 Hrt TotR n HTRB ... ... ... 40.25 39.94 0 40.23 +.3 HartfFn42 HGH 1.97 6.5 ... 32.13 28.21 23 30.21 +2.0 HartfdFn HIG 1.00f 1.8 19 57.16 46.30 1130 55.20 +15.8 HartfFn wt HIG/WS ... ... ... 51.51 39.82 0 49.85 +20.9 Haverty HVT .60 2.6 17 27.23 20.90 38 23.50 -.8 HavertyA HVT/A .38a 1.6 18 27.10 21.20 23.55 -.2 HawaiiEl HE 1.24 3.4 23 36.81 29.02 567 36.50 +10.4 Hc2 Hldgs HCHC 1.29 ... ...dd 7.27 2.75 230 5.32 +46.1 HlthcrRlty HR 1.20 3.7 27 36.25 27.51 770 32.63 +7.6 HlthcreTr HTA 1.22 4.0 26 33.00 27.18 680 30.59 +5.1 HlthSth wt HLS/WS ... ... ... 2.10 .28 .57 -14.9 HlthSouth HLS 1.00 2.0 19 49.99 38.24 667 49.36 +19.7 HeclaM HL .01e .2 46 6.78 4.43 2963 4.61 -12.0 HeclaM pfB HLpB 3.50 6.6 ... 61.65 53.00 53.41 -3.3 Heico s HEI ... ... ... 93.00 58.53 137 90.82 Heico A s HEI/A .08 ... 48 78.70 49.76 49 77.25 HelixEn HLX ... ... ...dd 11.87 4.82 1672 7.32 -17.0 HelmPayne HP 2.80f 4.7 ...dd 85.78 42.16 1828 59.10 -23.6 Hemisphrx rs HEB ... ... ... .94 .30 179 .33 -52.9 HennCap n HCAC ... ... ... 10.43 8.97 9.79 -.3 HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 10.40 10.04 102 10.38 +3.2 Herbalife HLF ... ... 14 79.59 47.62 1005 65.76 +36.6sHercHld n HRI ... ... ... 52.96 33.27 1101 55.63 +38.5 HercTGC HTGC 1.24 8.9 17q 15.68 11.64 577 13.94 -1.2 HercTG 24 HTGX 1.56 6.2 ... 25.90 25.05 31 25.35 -.2 HeritageIns HRTG .24 1.4 ...cc 16.97 8.85 234 16.70 +6.6 Hersha pfC HTpC 1.72 6.8 ... 26.37 23.97 25.40 +4.6 Hersha rs HT 1.12 6.3 8 22.14 17.15 602 17.68 -15.9 Hersha pfD HTpD 1.63 6.3 ... 26.49 22.26 5 25.92 +16.0 Hersha pfE HTpE ... ... ... 26.40 22.00 25 25.45 +13.1 Hershey HSY 2.62f 2.4 23 116.49 95.68 757 107.75 +4.2 HertzGl HTZ ... ... ... 28.37 8.52 3563 20.99 -2.6 Hess HES 1.00f 2.1 ...dd 65.56 37.25 3435 47.08 -24.4 Hess pfA HESpA ... ... ... 76.60 48.24 20 58.44 -20.7 HessMidP n HESM .31p ... ... 26.78 18.33 48 20.22 -22.4 HP Ent n HPE .26 1.9 19 15.12 12.70 7549 13.54 +.7 Hexcel HXL .50 .8 22 63.93 47.73 318 61.19 +19.0 Hi-Crush HCLP ... ... 32 23.30 7.25 1184 10.15 -48.7 HighwdPrp HIW 1.76 3.4 18 53.34 46.39 321 51.93 +1.8 Hill Intl HIL ... ... ...dd 5.70 3.55 109 5.35 +23.0 Hill-Rom HRC .72 .9 20 84.65 52.58 416 78.19 +39.3 HillenInc HI .82 2.1 19 40.35 32.25 214 39.65 +3.4 HillmCT pf HLMp 2.90 8.4 ... 36.95 32.00 2 34.40 +6.2 HilltopH HTH .24 1.1 12 30.60 21.47 285 22.22 -25.4 HilGrVa n HGV ... ... ... 42.22 24.60 545 41.62 +60.1 Hilton HLT .60 .8 32 73.76 48.86 1463 72.90 HoeghLP HMLP 1.72f 9.4 10 20.65 17.30 50 18.30 -3.7 HollyEngy HEP 2.58f 7.8 21 38.09 30.10 76 33.00 +2.9sHollyFront HFC 1.32 3.1 41 42.47 23.46 2537 42.32 +29.2 HomeDp HD 3.56 2.2 24 167.94 122.92 2501 164.05 +22.4sHonda HMC .84e 2.5 ... 33.59 27.05 594 33.64 +15.2sHonwllIntl HON 2.98f 2.0 21 147.05 111.78 1762 146.86 +26.8 Honwll wi HON/WI ... ... ... HorMan HMN 1.11 2.4 32 45.70 33.85 125 45.35 +6.0 HorizGbl n HZN ... ... 20 26.37 11.80 296 13.56 -43.5 HorizFn22 n HTFA ... ... ... 25.89 25.46 18 25.70 +.6 HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 50.95 44.14 2 50.34 +10.6sHorGKWld KLDW ... ... ...q 32.89 26.06 4 32.92 +24.9 HoizWear n WEAR ... ... ... Horz Saba n CEFS ... ... ... 21.78 19.83 1 21.30 +7.1 HrzProSp n FANZ ... ... ... 21.36 19.92 1 21.28 +6.2 Hormel s HRL .68 2.1 20 37.97 29.75 2500 32.15 -7.6 Hornbeck HOS ... ... ...dd 9.07 1.51 596 4.68 -35.2 HostHotls HST .80a 4.0 14 20.21 16.40 7791 20.19 +7.2 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 55

HoulihnL n HLI .80 1.9 21 44.15 23.63 283 41.68 +33.9 HstnAEn HUSA ... ... ... 1.05 .16 2278 .44 +144.4 HovnanE HOV ... ... ...dd 2.98 1.66 854 2.38 -12.8 HHughes HHC ... ... 40 131.39 104.63 333 120.95 +6.0 HuanPwr HNP 2.45e 8.9 ... 31.85 23.70 64 27.68 +6.3 Hubbell HUBB 3.08f 2.5 23 127.34 109.32 209 123.58 +5.9 HubSpot HUBS ... ... ...dd 88.50 44.90 968 84.40 +79.6 HudBayM g HBM .02 ... 74 9.35 4.60 637 8.10 +42.1 HudBay wt HBM/WS ... ... ... 1.04 .07 0 .32 -11.1 HudsPacP HPP 1.00 2.9 24 36.75 31.53 700 35.03 +.7 HugotnR HGT .11e 6.6 6 2.50 1.55 39 1.70 -20.9 Humana HUM 1.60 .7 25 264.56 186.25 2494 243.48 +19.3 HuntgUSEq HUSE 1.86e .6 ...q 40.92 36.02 2 40.25 +11.2 HuntgtnEco HECO .47e .2 ...q 42.79 36.33 1 42.65 +16.8sHuntgtnIng HII 2.88f 1.1 24 238.16 170.15 833 251.96 +36.8 Huntsmn HUN .50 1.6 14 32.59 18.18 3180 31.55 +65.4sHyatt H ... ... 41 70.37 50.21 869 69.79 +26.3 HysterYale HY 1.21 1.5 21 93.90 53.50 60 80.88 +26.8I -IAMGld g IAG ... ... 77 7.25 3.16 8025 6.15 +59.7 ICICI Bk IBN .16e 1.7 ... 9.85 6.69 7630 9.34 +37.2 IDT Cp IDT .76 6.0 ... 23.13 12.03 101 12.70 -31.5 IEC Elec IEC ... ... ...dd 5.05 3.21 12 4.30 +20.4 ING ING .14e .8 ... 19.01 13.16 1782 18.29 +29.7 ING 6.125 ISG 1.53 6.0 ... 26.37 24.91 30 25.61 +2.4 ING 6.375 ISF 1.59 6.2 ... 26.24 24.79 33 25.66 +2.1 ION Geo rs IO ... ... ...dd 14.90 3.20 151 14.05 +134.2 iPInvVix IVOP ... ... ...q 38.41 37.54 38.34 +1.1 IQ M Intr n MMIT ... ... ... 25.05 25.02 25.02 IQ M Ins n MMIN ... ... ... 25.04 25.04 25.04 IQ HdgMult QAI ... ... ...q 30.39 28.37 48 30.20 +5.3sIQ Hedge MCRO ... ... ...q 26.55 22.13 3 26.57 +8.0 IQ HdgLgS QLS ... ... ...q 21.87 19.13 21.51 +10.3 IQ Ch SC n CSML ... ... ... 28.08 23.89 33 27.01 +10.4 IQ HdgEv QED ... ... ...q 21.32 19.68 21.25 +7.9 IQ HiYlVl n HYLV ... ... ... 25.58 22.89 3 25.26 -.7 IQ CorePl n AGGP ... ... ... 21.05 19.51 357 20.04 +1.7 IQ CoreBd n AGGE ... ... ... 19.88 19.17 1 19.67 +.7sIQHdgMNt QMN .34e 1.3 ...q 25.61 24.19 0 25.62 +2.0 IQ GTAA QGTA ... ... ...q 24.36 21.28 0 24.03 +11.3 IQ 50HJpn HFXJ ... ... ...q 22.37 18.03 22.33 +17.5 IQ 50HgEur HFXE ... ... ...q 20.37 17.16 3 20.20 +17.3 IQ 50HIntl HFXI ... ... ...q 21.70 17.61 3 21.61 +19.2 IQ RealRtn CPI ... ... ...q 27.62 26.48 2 27.54 +2.3 IQUSReSC ROOF 1.43e 5.3 ...q 28.05 25.77 15 26.94 -1.0 IQMrgArb MNA ... ... ...q 31.13 28.56 66 30.72 +4.8 IQ AustSC KROO .88e 4.7 ...q 18.95 15.30 0 18.84 +21.0 IQ AgriSC CROP .41e 1.2 ...q 35.65 30.41 1 34.85 +10.8 IQGblOilSC IOIL .29e 2.6 ...q 13.73 9.01 11.02 -11.3 IQ CdaSC CNDA .18e 1.0 ...q 18.66 15.36 1 18.59 +12.0 IQ GlbRes GRES .10e .4 ...q 27.58 24.57 16 27.50 +9.5 IRSA IRS ... ... ... 30.69 16.13 60 29.05 +57.5 iShGold IAU ... ... ...q 12.98 10.81 7324 12.31 +11.1 iShGSCI GSG ... ... ...q 16.07 13.16 139 15.87 +1.3 iSAstla EWA 1.01e 4.4 ...q 23.20 19.98 1794 23.12 +14.3 iSAstria EWO .37e 1.6 ...q 24.21 15.86 76 23.81 +44.0 iShBelg EWK .51e 2.4 ...q 21.73 16.86 13 21.13 +20.7 iShBrazil EWZ .67e 1.7 ...q 44.03 31.04 24780 40.30 +20.9siShCanada EWC .48e 1.6 ...q 29.38 24.75 1674 29.35 +12.2 iShEMU EZU .86e 2.0 ...q 44.11 32.36 4526 43.51 +25.8 iSFrance EWQ .58e 1.9 ...q 31.50 23.07 369 31.08 +26.0 iShGerm EWG .60e 1.8 ...q 33.50 24.55 1768 33.18 +25.3 iSh HK EWH .61e 2.4 ...q 25.47 19.27 1981 25.35 +30.1 iSh SKor EWY .65e .9 ...q 76.46 51.94 1269 75.78 +42.4 iShMexico EWW .78e 1.5 ...q 57.82 41.23 1239 50.66 +15.2 iShNeth EWN .66e 2.1 ...q 31.97 23.06 97 31.49 +30.4siSPacxJpn EPP 1.66e 3.5 ...q 47.62 39.30 220 47.69 +20.5 iShSoAfr EZA 1.02e 1.7 ...q 63.45 48.11 409 60.28 +15.1 iShSpain EWP .99e 3.0 ...q 34.82 24.92 780 32.79 +23.7 iSSwedn EWD .76e 2.1 ...q 36.40 26.94 210 35.42 +23.3 iShSwitz EWL .75e 2.2 ...q 35.41 27.87 719 34.45 +16.9 iShFrntr100 FM .30e 1.0 ...q 32.15 24.55 55 31.39 +26.3 iShGlHiY bt GHYG 2.09e 4.1 ... 51.51 47.51 14 50.76 +4.7 iShxUSH bt HYXU .92e 1.7 ...q 54.34 44.82 4 53.09 +15.8 iShEMCBd bt CEMB 2.28 4.5 ...q 51.72 47.74 20 51.18 +3.2 iShEMkHY EMHY 3.98 8.0 ...q 51.12 47.33 204 49.51 +1.7 iShAsiaPDv DVYA 2.29e 4.7 ...q 50.42 44.22 48.92 +8.8 iShEmMDv DVYE 1.83e 4.4 ...q 43.87 33.36 23 41.77 +20.8 iShGblSilv SLVP .29e 2.8 ...q 13.56 9.55 32 10.43 -.2 iShGblEnP FILL .59e 2.8 ...q 21.45 17.81 1 21.20 +4.3 iShGblAgri VEGI .55e 1.9 ...q 28.97 23.69 2 28.55 +14.4siShMsciWld URTH 1.57e 1.8 ...q 86.43 71.07 12 86.48 +18.3 iShEMktSC EEMS .89e 1.7 ...q 51.57 39.50 13 51.29 +26.8 iShEMkBd LEMB .42e .9 ...q 49.41 41.68 20 46.81 +9.2siShWldMnV ACWV 1.93e 2.3 ...q 82.96 71.80 155 83.07 +14.4 iSEMMnVol EEMV 1.15e 1.9 ...q 59.88 47.80 506 59.71 +22.1siShJpnSC SCJ 1.81e 2.3 ...q 77.46 61.18 302 77.97 +26.6 iShThai THD 1.88e 2.1 ...q 89.87 68.74 143 88.46 +22.7 iShIsrael EIS .81e 1.7 ...q 55.29 46.00 12 48.14 +3.7 iShChile ECH .71e 1.4 ...q 51.77 36.01 264 50.40 +34.7siShBRIC BKF .54e 1.2 ...q 44.88 30.99 15 44.97 +41.1 iShsUSA EUSA .67e 1.3 ...q 53.46 46.14 3 53.35 +12.7 iShSilver SLV ... ... ...q 17.59 14.44 6190 16.06 +6.3 iShS&P100 OEF 1.92e 1.7 ...q 114.94 95.53 405 114.86 +15.7 iShMrnLV JKF 2.46e 2.4 ...q 102.22 89.88 4 101.06 +7.4 iShAcwiMV HACV ... ... ...q 29.09 25.58 29.04 +10.7siShMrnLG JKE 1.20e .8 ...q 153.00 117.92 14 153.17 +26.6siShMrnLC JKD 2.24e 1.4 ...q 155.64 127.86 15 155.88 +17.5 iShBrazSC EWZS .40e 2.5 ...q 18.00 10.33 21 15.87 +44.7 iShIntlPfd IPFF .96e 5.1 ...q 18.99 15.22 21 18.72 +18.9 iShSPTUS s ITOT ... ... ...q 59.40 49.49 372 59.29 +15.6 iShSTNtMu SUB .86 .8 ...q 106.47 104.44 37 105.61 +.5 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.31 9 113.59 +.9 iShTIPS TIP 1.69e 1.5 ...q 115.46 110.90 929 114.23 +.9 iShChinaLC FXI .87e 1.9 ...q 46.92 33.91 6568 46.80 +34.8 iShTransp IYT 1.70e 1.0 ...q 181.57 155.22 75 173.40 +6.5 iShChinaSC ECNS 1.73e 3.3 ...q 53.00 39.98 3 51.80 +26.3 iSCorSP500 IVV 4.38e 1.7 ...q 261.12 216.95 3545 260.94 +16.0 iSMornMC JKG 2.32e 1.3 ...q 179.19 152.51 6 178.18 +13.3 iShUSAgBd AGG 2.65e 2.3 ...q 110.66 107.06 2736 109.51 +1.3 iShEMkts EEM .59e 1.3 ...q 46.87 33.94 34333 46.78 +33.6 iShiBoxIG LQD 3.87 3.2 ...q 121.81 115.55 7103 120.90 +3.2 iSKokusai TOK 1.60e 2.5 ...q 63.89 53.09 63.71 +17.2 iShCorUSTr GOVT .33 1.3 ...q 25.60 24.72 466 25.22 +1.2 iSh2017Mu s IBMF .23 .8 ...q 27.34 27.07 27.20 iSGblTelcm IXP 2.31e 4.0 ...q 61.64 55.36 55 58.33 -.7siShGblTech IXN 1.10e .7 ...q 155.99 105.40 23 156.22 +42.2 iShAaa-ACp QLTA 1.51e 2.9 ...q 53.16 50.70 9 52.72 +2.6 iSMrnMCG JKH .59e .3 ...q 197.17 160.23 1 197.16 +21.7 iShIndones EIDO .35e 1.3 ...q 27.64 22.41 338 27.14 +12.5siSSP500Gr IVW 2.03e 1.4 ...q 149.82 118.19 413 150.11 +23.3 iShNYMun s NYF ... ... ...q 56.36 53.57 19 56.12 iShGblHcre IXJ 2.72e 1.4 ...q 114.82 92.25 23 111.30 +17.4 iShGblFin IXG 1.28e 1.9 ...q 68.48 55.24 14 67.23 +16.4 iShUSAQlt QUAL 1.04e 1.3 ...q 79.99 67.16 69 79.98 +15.7 iSSPGlbEn IXC 1.01e 2.9 ...q 36.16 30.34 105 35.02 +.6 iShCalMn s CMF ... ... ...q 59.75 56.62 26 59.56 iSh CMBS CMBS 1.00 1.9 ...q 52.56 50.05 5 51.60 +1.1 iShUSASize SIZE 1.26e 1.6 ...q 81.31 69.51 1 81.10 +12.9 iSGblInfra IGF 1.27e 2.8 ...q 46.75 37.33 81 45.88 +17.5 iShNANatR IGE .85e 2.5 ...q 37.62 30.59 147 34.19 -4.9siSh JPXNik JPXN ... ... ... 64.72 52.75 8 65.20 +23.0 iShUSAVal VLUE 1.49e 1.9 ...q 80.23 67.28 49 79.98 +13.9 iShLatAm ILF .60e 1.8 ...q 36.46 26.43 1533 34.11 +23.7 iShUSAMo MTUM .81e .8 ...q 101.62 73.90 320 100.97 +33.1 iShMrnMCV JKI 2.72e 1.8 ...q 153.63 137.29 6 152.45 +5.5 iShPhilpns EPHE .20e .5 ...q 38.02 30.43 207 37.67 +16.2 iSSP500Val IVE 2.14e 2.0 ...q 110.30 97.18 500 109.24 +7.8 iShNMuBd MUB 2.59 2.3 ...q 111.66 106.30 340 111.16 +2.8 iShUKSC bt EWUS 1.38e 3.3 ...q 42.87 33.37 2 41.97 +23.7 iSRTop200V IWX 1.17e 2.3 ...q 50.99 45.22 5 50.40 +7.2 iShIntlDev WPS 1.16e 3.0 ...q 38.98 33.12 5 38.97 +15.9siShAsia50 AIA 1.02e 1.5 ...q 66.09 45.52 81 66.15 +43.1 iSh20 yrT TLT 3.05 2.4 ...q 129.57 116.49 3299 126.36 +6.1siSRTop200G IWY .82e 1.1 ...q 71.38 54.55 52 71.60 +27.1 iShRTop200 IWL 1.02e 1.7 ...q 59.70 49.22 1 59.68 +17.2 iShIntSelDv IDV 1.51e 4.2 ...q 34.21 28.25 744 33.47 +13.2 iS Eafe EFA 1.66e 2.4 ...q 70.00 56.10 15234 69.87 +21.0 iShGerSC bt EWGS .69e 1.1 ...q 61.95 39.30 12 61.04 +47.3 iSRusMCV IWS 1.59e 1.8 ...q 86.48 76.73 256 86.02 +7.0 iShCrLTBd ILTB 2.54 4.0 ...q 65.00 59.26 13 64.06 +5.6 iSRusMCG IWP 1.02e .9 ...q 117.00 95.57 256 116.84 +20.0 iShNorC bt ENOR .58e 2.2 ...q 26.59 20.49 10 26.47 +21.7 iShRusMid IWR 2.85e 1.4 ...q 201.99 172.86 93 201.30 +12.5 iShMrnSC JKJ 1.78e 1.1 ...q 168.78 149.54 1 165.40 +5.9 iShIreland EIRL .55e 1.2 ...q 46.85 36.18 9 46.43 +23.7 iSCorSPMid IJH 1.89e 1.0 ...q 184.14 156.92 542 183.16 +10.8 iSh10yCBd CLY 2.67 4.3 ...q 62.65 57.15 64 62.42 +6.3 iShiBxHYB HYG 5.09 5.8 ...q 89.04 83.24 17411 87.35 +.9 iShFinlC bt EFNL .51e 1.3 ...q 41.41 30.74 7 39.65 +20.5siShSft IGV .12e .1 ...q 157.33 106.53 70 157.53 +44.7 iShCorUS n FTY ... ... ... 50.76 47.80 36 50.21 +2.0 iShDenC bt EDEN .81e 1.2 ...q 68.97 48.00 15 66.96 +31.3 iShNetw IGN .25e .5 ...q 47.91 42.04 7 46.41 +6.4siShNATch IGM .73e .4 ...q 168.91 119.00 12 169.26 +36.7 iShResRE REZ 2.01e 3.1 ...q 67.72 58.02 16 64.70 +4.3 iSh2019Mun IBMH .27 1.1 ...q 25.86 25.15 21 25.49 +.6 iShC&SRE ICF 2.97e 2.9 ...q 104.36 94.18 155 103.23 +3.6 iShKLDSoc DSI 1.11e 1.2 ...q 95.81 79.80 31 95.77 +16.3siShGbl100 IOO 2.14e 2.3 ...q 91.94 73.96 13 91.99 +19.9 iSh2018Mu IBMG .23 .9 ...q 25.61 25.29 17 25.42 +.1 iShConsSv IYC 1.50e .9 ...q 170.18 146.85 22 165.78 +9.8 iShGvCrBd GBF 2.86 2.5 ...q 115.65 111.23 1 114.47 +2.2 iShIndia bt INDA .24e .7 ...q 35.79 25.79 2444 35.08 +31.1 iSR1KVal IWD 2.41e 2.0 ...q 121.24 107.34 910 119.80 +6.9 iSMrnSCG JKK .87e .5 ...q 177.45 141.86 1 174.12 +20.3 iShPoland EPOL .42e 1.6 ...q 27.79 16.47 170 26.99 +49.0 iSMCGth IJK 1.88e .9 ...q 210.63 173.84 60 210.19 +15.4 iShIntGvC GVI 1.99 1.8 ...q 111.75 109.01 65 110.47 +.6siSR1KGr IWF 1.45e 1.1 ...q 131.17 101.88 782 131.42 +25.3 iSIndiaSC bt SMIN .10e .2 ...q 50.00 31.67 25 48.56 +48.6 iSRus1K IWB 2.36e 1.6 ...q 144.35 120.10 584 144.18 +15.8 iSR2KVal IWN 1.98e 1.6 ...q 126.11 110.66 690 122.02 +2.6 iSR2KGr IWO 1.36e .8 ...q 183.06 149.80 917 179.69 +16.7 iSh10-20TB TLH 2.99 2.2 ...q 140.10 131.10 8 136.87 +3.0 iShFltRtB FLOT .32 .6 ...q 50.98 50.66 2047 50.89 +.3 iShR2K IWM 1.77e 1.2 ...q 150.68 128.30 28871 147.20 +9.2 iShCorHiDv HDV 2.90e 3.4 ...q 87.24 78.57 247 85.97 +4.5 iShChina MCHI .61e .9 ...q 67.45 42.71 1002 67.20 +53.7 iSEafeMnV EFAV 2.81e 3.9 ...q 72.64 60.63 517 71.91 +17.5 iSRus3K IWV 2.47e 1.6 ...q 153.66 128.21 163 153.35 +15.3 iSGblMatl MXI 1.02e 1.5 ...q 68.49 53.25 9 68.22 +24.4 iShUtils IDU 4.54e 3.3 ...q 139.74 113.89 28 139.35 +14.4siSUSAMinV USMV .87e 1.7 ...q 51.70 43.88 1610 51.73 +14.4 iSMrnSCV JKL 2.98e 2.1 ...q 149.77 134.63 4 144.57 +1.2 iShMCVal IJJ 2.16e 1.4 ...q 155.25 137.40 62 153.77 +5.9 iShGblUtil JXI 1.99e 3.8 ...q 53.07 42.85 5 52.52 +17.5 iShTelecm IYZ .68e 2.4 ...q 36.74 27.77 191 28.01 -18.8siShTech IYW 1.20e .7 ...q 164.15 114.93 232 164.65 +36.9 iShGblIndl EXI 1.40e 1.5 ...q 90.86 74.10 43 90.61 +20.2 iShGblCStp KXI 2.19e 2.1 ...q 106.87 89.34 11 102.00 +10.8siShREst IYR 2.76e 3.3 ...q 82.43 72.52 8146 82.49 +7.2 iSGblCnDis RXI 1.39e 1.3 ...q 104.83 87.71 6 104.48 +15.9 iSh0-5Tips STIP ... ... ...q 101.59 99.89 55 100.58 -.1 iShHmCnst ITB .09e .2 ...q 40.19 26.60 1580 39.88 +45.1 iShInds IYJ 1.65e 1.2 ...q 142.96 117.93 17 141.95 +17.7 iShAerosp ITA 1.31e .7 ...q 184.60 139.40 368 182.88 +30.1 iShHltcare IYH 3.01e 1.7 ...q 177.00 140.21 26 172.26 +19.5 iShFinSv IYG 1.21e 1.0 ...q 124.90 99.00 55 121.82 +14.6 iShRegBks IAT .61e 1.3 ...q 49.24 41.01 180 46.23 +1.9 iShInsur IAK .82e 1.2 ...q 66.69 56.55 3 65.93 +11.1 iShFincls IYF 1.45e 1.3 ...q 116.06 95.71 210 114.40 +12.8 iShBroker IAI .65e 1.1 ...q 58.86 46.23 18 57.61 +16.4 iShUSEngy IYE 1.14e 3.0 ...q 43.31 33.70 311 38.22 -8.0 iShESGSel KLD 1.14e 1.1 ...q 108.37 89.90 29 108.04 +17.4 iShCrSPS s IJR ... ... ...q 75.48 64.70 1795 73.63 iShMedDev IHI 1.57e .9 ...q 174.50 128.91 40 173.19 +30.1 iShGlInfLk GTIP ... ... ... iShConsGd IYK 2.43e 2.0 ...q 124.15 107.91 12 120.24 +8.6 iShHltcPrv IHF .24e .2 ...q 151.14 120.05 15 147.53 +17.8siShCorTInt IXUS 1.28e 2.0 ...q 62.61 49.32 253 62.59 +24.0 iShPharm IHE 3.11e 1.0 ...q 161.20 135.09 11 150.56 +6.5 iShBasM IYM 1.42e 1.4 ...q 100.65 79.76 42 99.06 +19.1 iShPeru EPU .70e 1.7 ...q 42.76 31.38 124 42.14 +28.5 iShCorEafe IEFA 1.56e 2.4 ...q 65.63 52.26 2429 65.50 +22.1 iShOilEq IEZ .86e 2.5 ...q 49.11 29.57 126 34.93 -23.1 iShDJ US IYY 2.01e 1.5 ...q 129.87 108.23 13 129.70 +15.8 iShO&GEx IEO 1.06e 1.7 ...q 70.34 50.49 71 62.33 -4.8 iShAggrAllo AOA .98e 1.8 ...q 54.76 46.15 53 54.64 +15.7 iShEurope IEV 1.12e 2.4 ...q 47.44 36.72 274 46.81 +20.6 iShGroAllo AOR .81e 1.8 ...q 45.54 39.85 56 45.52 +12.2 iSRusMic IWC 1.08e 1.2 ...q 96.77 80.22 51 91.85 +7.0 iShModAllo AOM .71e 1.9 ...q 38.38 34.82 153 38.35 +8.9 iShMorMl bt IYLD 1.33e 5.0 ... 25.94 23.79 39 25.37 +4.4 iSMsciVal EFV 1.66e 3.0 ...q 55.32 45.35 189 55.18 +16.8 iSSCVal IJS 1.73e 1.2 ...q 151.07 131.89 100 146.86 +4.9 iShConsAllo AOK .64e 1.8 ...q 35.00 32.05 114 34.69 +6.6siShEafeGr EFG 1.37e 1.7 ...q 79.71 62.33 88 79.69 +25.1 iShB3-18xF s IBCC ... ... ...q 24.77 24.58 1 24.63 iShiB3-20F s IBCD ... ... ...q 24.82 24.41 0 24.58 -.1 iShiB3-23x s IBCE ... ... ...q 24.76 23.90 1 24.48 +1.3 iShiB3-16 n IBDA ... ... ... iShBd3-18 s IBDB ... ... ...q 25.74 25.53 6 25.56 -.2 iShBd3-23 s IBDD ... ... ...q 26.95 25.88 1 26.62 +1.5 iShBd3-20 s IBDC ... ... ...q 26.38 25.90 127 26.17 +.3 iStar STAR ... ... 5 12.83 10.95 673 11.46 -7.4 iStar pfD STARpD 2.00 7.8 ... 25.70 23.95 0 25.65 +4.7 iStar pfG STARpG 1.91 7.4 ... 25.85 23.45 25.68 +6.3 iStar pfI STARpI 1.87 7.3 ... 25.91 23.15 2 25.60 +6.7 ITT Inc ITT .51f 1.0 21 53.00 36.93 700 50.94 +32.1 iBio IBIO ... ... ...dd .56 .26 221 .29 -27.3sIdacorp IDA 2.36f 2.5 23 95.10 74.27 175 95.10 +18.1 IDEX IEX 1.48 1.2 31 129.40 88.29 219 128.03 +42.2 iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.0 24 159.36 120.06 387 157.65 +28.7 Imax Corp IMAX ... ... 48 35.30 17.58 626 24.15 -23.1 ImunC wt rs IMUC/WS ... ... ... 1.60 .01 0 .05 -92.9 ImunoCll rs IMUC ... ... ...dd 4.27 .25 1267 .32 -84.5tImpacMtg IMH ... ... 3 17.40 12.04 111 12.23 -12.8 ImpOil g IMO .52 ... 16 36.85 27.59 237 31.56 -9.2 IncOpR IOR ... ... 21 10.28 7.08 1 9.70 +32.9 IndCDrillg ICD ... ... ...dd 7.30 2.72 177 3.66 -45.4 IndepHld IHC .12f .4 24 29.15 16.55 10 27.65 +41.4 IndepRT IRT .72a 7.0 21 10.63 8.06 355 10.34 +15.9 IndiaFd IFN 1.82e 1.6 ...q 28.81 20.39 62 27.88 +30.3 IndiaGCap IGC ... ... ...dd .80 .19 310 .46 +65.4 IndoTel s TLK .67 ... ... 36.19 27.17 319 30.03 +3.0 IndBach IBA .87e 1.5 ... 67.61 45.32 4 58.75 +19.8 Infosys INFY .40e 2.6 16 16.15 13.42 2992 14.92 +.6 InfrREIT n HIFR 1.00 4.6 19 23.22 16.00 246 21.58 +20.5 InfuSystem INFU ... ... ... 2.60 1.20 4 1.95 -23.5 IngerRd IR 1.80 2.1 20 96.23 74.02 1393 85.68 +14.2 Ingevity NGVT ... ... ... 76.00 47.99 314 72.99 +33.0sIngredion INGR 2.00f 1.5 18 131.77 113.07 293 131.96 +5.6 InnovInd n IIPR .60 3.1 ... 20.52 14.50 17 19.55 +7.5sInnoInd pfA IIPRpA ... ... ... 25.66 25.50 1 25.85 +1.4 Innsuites IHT .01 .6 ...dd 2.29 1.23 1.74 -22.8 Inphi IPHI ... ... ...cc 51.78 33.00 494 40.79 -8.6 InsightS n INSI ... ... ... 21.10 18.64 8 20.10 +6.3sInsperity NSP 1.20 1.1 27 105.10 69.20 145 106.70 +50.4 InspMD wt NSPR.WS ... ... ... .95 .01 0 .02 -96.9 InspMD wtB NSPR.WSB ... ... ... InspMD rs NSPR ... ... ... 3.99 .30 399 .39 -84.4 InstlldBPd IBP ... ... 31 70.25 37.90 271 60.45 +46.4 InsFnMkt rs IFMI ... ... 10 16.30 10.50 11.60 Instructre n INST ... ... ...dd 36.00 18.45 282 33.45 +71.1 IntegerHl ITGR ... ... ...dd 55.20 24.85 115 46.40 +57.6 Intellichk IDN ... ... ...dd 4.55 1.80 62 2.45 -10.9 IntellgSys INS ... ... ...dd 4.85 3.30 4 4.20 -.9 Intelsat I ... ... ... 7.47 2.52 388 3.78 +41.6sInterXion INXN ... ... ... 56.57 32.21 451 56.39 +60.8 IntcntlExc s ICE .80e 1.2 23 71.24 53.91 1992 65.99 +17.0 IntCtlHtls IHG ... ... ... 57.80 40.54 90 56.95 +23.0 IBM IBM 6.00 4.0 12 182.79 139.13 4478 151.57 -8.7 IntFlav IFF 2.24 1.5 26 153.97 113.16 428 147.53 +25.2 IntlGmeT n IGT .80 3.3 ... 32.07 17.25 1748 24.17 -5.3 IntMktCt n IMC ... ... ... IntPap IP 1.85 3.3 18 58.96 45.94 1676 55.28 +4.2 IntlSeaw n INSW ... ... ... 23.43 10.66 156 20.88 +48.7 IntTower g THM ... ... ...dd .77 .40 61 .43 -20.6tInterpublic IPG .72 3.9 13 25.71 18.53 7441 18.62 -20.5 IntstP pfD IPLpD 1.28 5.0 ... 27.30 22.70 6 25.63 +5.3 inTestCorp INTT ... ... 16 10.25 3.85 111 8.85 +92.4 IntPotash IPI ... ... ...dd 4.63 1.16 824 3.91 +88.0tIntrexon XON ... ... ...dd 32.90 15.54 957 15.80 -35.0 Inuvo INUV ... ... ...dd 2.31 .80 32 .83 -50.3sInvacare IVC .05 .3 ...dd 16.65 9.90 2205 16.90 +29.5 InvHiIn23 n IHIT ... ... ... 10.50 9.94 43 10.07 -1.6 InvAdvMu2 VKI .78 6.9 ...q 11.93 10.68 90 11.29 +1.0 Inv Bond VBF .83a 4.1 ...q 20.29 17.85 16 20.06 +8.5 InvCAVal VCV .79 6.1 ...q 13.20 11.78 56 12.96 +6.8 InvDynCrd VTA .90 7.8 ...q 12.59 11.41 282 11.52 -6.3 InvHiInc2 VLT 1.24 8.3 ...q 15.25 13.20 24 14.87 +4.3 Invsco iim IIM .84 5.7 ...q 15.47 14.16 155 14.83 +1.4 Invesco IVZ 1.16 3.3 15 37.75 28.75 1982 35.69 +17.6 InvMtgCap IVR 1.64f 9.6 11 18.02 14.15 981 17.01 +16.5 InvMtg pfA IVRpA 1.94 7.7 ... 25.70 23.90 5 25.27 +3.9 InvMtg pfB IVRpB 1.94 7.5 ... 26.44 23.76 19 25.70 +6.7 InvMtg pfC IVRpC 1.88 7.4 ... 25.73 24.80 52 25.24 +.6 Invsco oia OIA .39 5.0 ...q 8.05 6.91 104 7.89 +10.0 InvMuOpTr VMO .88 7.0 ...q 13.37 12.27 205 12.53 -1.6 InvMuniTr VKQ .82 6.5 ...q 13.04 11.89 139 12.46 +1.6 InvPAVal VPV .79 6.5 ...q 12.68 11.83 64 12.15 -.1 Invsco iqi IQI .76 6.1 ...q 13.04 12.01 162 12.43 +.2 InvSrInco VVR .31 7.1 ...q 4.77 4.32 407 4.38 -5.6 InvTrIG VGM .88 6.7 ...q 13.80 12.34 203 13.12 +2.9 InvTrNY VTN .85 6.2 ...q 14.00 13.01 44 13.75 +3.6tInvTech ITG .28 1.5 ...dd 23.96 18.06 436 18.54 -6.1 InvRlEst IRET .28m 4.8 23 7.28 5.60 191 5.89 -17.4 InvRlE pfC IRETpC 1.66 6.6 ... 25.67 24.87 31 25.29 +1.2 Invitae n NVTA ... ... ...dd 11.88 5.76 634 8.95 +12.7 InvitHm n INVH .06p ... ... 23.56 19.80 1929 23.16 +15.8 iPBetaCmd BCM ... ... ...q 28.93 25.00 0 28.62 +5.0 iPS&PWtd SBV ... ... ...q 21.95 19.42 20.85 -4.8 iPBtaCocoa CHOC ... ... ...q 38.70 26.41 1 32.16 +.7 iPBetaCoff CAFE ... ... ...q 16.80 11.05 7 11.57 -15.2 iPBetaCttn CTNN ... ... ...q 32.94 28.65 29.22 -.1 iPBetaSug SGAR ... ... ...q 34.08 20.81 22.50 -27.7 iPBetaAlu FOIL ... ... ...q 29.84 23.51 1 29.08 +22.6 iPBetaCopp CUPM ... ... ...q 35.52 27.26 3 34.26 +23.5 iPBetaLead LEDD ... ... ...q 42.06 35.00 42.06 +20.2 iPBetaNick NINI ... ... ...q 21.99 14.71 20.97 +23.9 iPBetaCrOil OLEM ... ... ...q 18.17 12.86 2 16.83 -3.1 iPBetaNGs DCNG ... ... ...q 21.43 17.42 17.70 -12.8 iPBetaAgri DIRT ... ... ...q 33.45 29.40 30.04 -7.0 iPGrains WEET ... ... ...q 35.91 31.00 31.80 -4.9 iPBetaSfts GRWN ... ... ...q 27.73 20.62 20.83 -16.0 iPBetaIMet HEVY ... ... ...q 35.00 27.05 33.13 +22.5 iPBetaEgy ONG ... ... ...q 18.62 15.48 16.66 -10.5 iPBtaLvstk LSTK ... ... ...q 47.53 33.31 0 47.53 +20.8 iPBtaPrMt BLNG ... ... ...q 33.60 29.84 32.97 +9.3 iP LXR2K RTLA ... ... ...q 201.05 180.00 201.05 +11.7 iPathLong SFLA ... ... ... 236.94 204.07 214.83 +4.0 iPLgEEmM EMLB ... ... ...q 98.25 62.00 98.25 +58.5 IronMtn IRM 2.20 5.4 29 41.17 30.75 951 40.77 +25.5 iShItaly rs EWI ... ... ...q 31.61 20.80 588 30.95 +27.8siShJapan rs EWJ ... ... ...q 59.69 48.79 6820 60.02 +22.8 iSMlasia rs EWM ... ... ...q 33.14 27.58 498 32.01 +14.0siShSing rs EWS ... ... ...q 25.78 19.86 495 25.81 +29.5 iSTaiwn rs EWT ... ... ...q 38.26 28.92 2781 37.97 +29.3 iSh UK rs EWU ... ... ...q 35.46 29.56 1497 34.79 +13.4 iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.91 43 50.38 +.4 iShCmdOpT CMDT ... ... ...q 37.74 33.50 37.03 +1.1 iShCvBd ICVT .67e ... ...q 56.19 47.20 10 55.62 +14.4 iShCorEM IEMG .95e 1.7 ...q 56.51 41.24 5490 56.39 +32.8 iSh 10 Cp n LLQD ... ... ... 50.71 49.85 0 50.43 +1.1 iSh 5-10Cp n MLQD ... ... ... 49.96 49.81 49.90 +.2 iShColomC ICOL .43e 3.1 ...q 15.13 11.62 7 13.80 +6.6 iShEnhBd n IGEB ... ... ... 50.77 50.17 50.45 +.6 iShDefBd n HYDB ... ... ... 51.96 50.51 51.04 +.7 iShFSIntSC ISCF .12p ... ...q 31.82 23.60 5 31.81 +32.6 iShRs2500 n SMMD ... ... ... 42.60 38.87 42.04 +5.9 iShFacSIntl INTF .17p ... ...q 28.79 22.47 34 28.72 +23.6 iShArgGl n AGT ... ... ... 28.53 24.18 21 28.05 +12.5siShFS USA LRGF .19e ... ...q 31.13 25.63 129 31.14 +16.5 iShFSUsaSC SMLF .23e ... ...q 39.33 33.38 1 38.55 +8.9siShFacSGbl ACWF .11p ... ...q 30.19 23.86 8 30.21 +25.4 iSh iBd23 n IBML ... ... ... 25.96 25.10 3 25.46 +1.3siSh IntDv n IDEV ... ... ... 57.64 53.10 8 57.63 +6.8 iShMgRE rs REM ... ... ...q 48.54 41.22 232 44.77 +6.4 iSh0-5HYCp SHYG 2.38 5.0 ...q 48.07 45.84 458 47.17 -.4siShDvlValu IVLU ... ... ...q 26.12 21.44 8 26.19 +18.4 iSh 3-10yr n IMTB ... ... ... 51.95 48.36 8 49.50 +1.6 iShSaudi KSA ... ... ... 27.63 23.34 10 25.21 -.2 iSh MinVl n SMMV ... ... ... 29.16 24.90 1 28.62 +10.2 iShIntDevM IMTM .30p ... ...q 30.93 23.88 12 30.77 +24.0 iShIntDevQ IQLT .55p ... ...q 29.47 23.90 18 29.40 +20.0siShLwCarb CRBN .94p ... ...q 115.47 94.40 9 115.40 +19.3 iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 27.81 23.42 27.81 +18.7siShCHdEM HEEM 1.26e 1.8 ... 27.02 20.59 204 27.02 +27.4siShMsciChA CNYA ... ... ... 31.78 24.71 2 31.90 +29.1 iSh IntDvGr IGRO ... ... ... 58.48 46.53 3 57.78 +18.1siShMultiTc TCHF ... ... ... 40.79 29.49 5 40.86 +35.4 iShMultInd INDF ... ... ... 32.03 27.30 31.13 +11.2 iShMultHl HCRF ... ... ... 31.52 24.81 12 31.21 +24.4 iShiB20Mun IBMI .24 ... ...q iShMultMat MATF ... ... ... 33.78 27.29 33.51 +20.6 iSh MultFin FNCF ... ... ... 34.62 28.70 34.09 +13.2 iShMultiEn ERGF ... ... ... 29.12 23.28 26.68 -5.1 iShIntHdHi HYGH 4.56 5.0 ...q 92.18 85.67 4 90.62 +1.2 iShCHAust HAUD 1.81p ... ...q 24.37 22.14 23.79 +4.0 iSh MultCnS CNSF ... ... ... 26.06 23.92 24.28 siShCDivGr DGRO .65e 1.9 ...q 33.45 28.07 333 33.46 +15.8 iSh MulConD CNDF ... ... ... 28.66 25.94 28.59 +7.7 iSh MultUt UTLF ... ... ... 28.03 24.10 0 27.94 +10.5 iShCHEmu HEZU .64e 1.7 ...q 31.15 24.66 345 30.84 +15.9 iShGblReit REET .94e 3.6 ...q 26.43 24.24 294 25.83 +2.3 iSh AdapJp DEWJ .18p ... ... 29.37 24.21 29.31 +13.0 iSh AdapC DEFA .48p ... ... 29.27 23.75 29.27 +19.1 iSh AdapEu DEZU .56p ... ... 29.76 22.46 0 29.54 +23.8 iShCoreInt IAGG ... ... ... 54.01 50.99 22 52.26 +.8 iShEurSC HEUS ... ... ...q 30.27 23.40 29.78 +22.6siShCorePac IPAC 1.06e 1.8 ...q 59.50 48.77 43 59.86 +22.6 iShEurMV HEUV .98 4.0 ...q 25.74 21.60 24.60 +9.8 iShIntHdCp LQDH 2.76 2.9 ...q 96.96 92.15 1 96.13 +2.2 iShCHCda HEWC 1.41e 1.7 ...q 26.55 24.03 26.49 +6.0siShJpMinV JPMV .70e 1.0 ...q 67.85 56.89 5 68.09 +19.6 iShEafeMV HEFV ... ... ...q 27.61 23.89 1 27.48 +11.8 iShEuMinV EUMV .67e 2.7 ...q 25.79 20.51 5 25.13 +18.4siShCHNk400 HJPX .19p ... ...q 30.40 24.16 0 30.79 +17.3 iShCorEur IEUR 1.18e 2.4 ...q 50.32 38.65 606 49.66 +22.0 iShxJMinV AXJV .84p ... ...q 47.98 28.29 4 36.22 +24.7 iSh2022Mu IBMK .09e ... ...q 26.37 24.98 14 26.00 +2.6 iShEm exCh EMXC ... ... ... 53.26 50.03 1 52.94 +5.7 iShYdOpBd BYLD .75 3.0 ...q 26.01 24.45 4 25.00 +1.4 iSh2021Mu IBMJ .07e ... ...q 26.08 24.92 39 25.76 +1.9 iSHgxUSHY HHYX .67e ... ...q 27.99 25.50 27.99 +7.2 iShRussia rs ERUS ... ... ...q 35.08 27.18 373 34.46 +2.8siSCHeafe HEFA .70e 1.5 ...q 30.14 24.77 948 30.11 +15.3 iShCHMex HEWW 1.41p ... ...q 22.72 19.99 0 20.40 iShH10yCBd CLYH .31e ... ...q 26.40 23.80 0 25.84 +3.8 iShCHSpain HEWP .31p ... ...q 24.63 18.67 4 22.85 +14.3 iShHEmBd EMBH .30e ... ...q 27.37 24.71 26.04 +3.4 iShCHItaly HEWI .55p ... ...q 18.10 13.45 0 17.71 +17.2 iShShMMu MEAR .27e ... ...q 52.06 49.65 5 49.99 +.5siSCHEafSC HSCZ .19p ... ...q 30.93 24.52 3 30.95 +21.2 iShUSFxBal FIBR 2.20e ... ...q 101.15 100.46 15 100.56 +1.1siShCHAcxUs HAWX 1.38e 3.9 ...q 27.13 22.22 14 27.18 +17.6 iShGbMM rs PICK ... ... ... 33.01 25.02 108 32.78 +27.4 iShCHAcwi HACW .94e 2.1 ...q 29.00 24.00 28.96 +16.6 iShTrFRBd TFLO .07e .1 ...q 50.26 50.00 6 50.17 iShCH UK HEWU .24p ... ...q 25.23 21.60 1 24.22 +7.0siSh ESG Sl ESGE ... ... ... 72.39 52.75 43 72.44 +33.5 iShCHSwitz HEWL 1.43e 2.2 ...q 27.62 22.38 1 27.54 +17.0 iShEMktMV HEMV ... ... ...q 27.40 23.26 26.33 +11.5 iShLqdty bt ICSH .25e .5 ...q 50.25 49.87 2 50.09 +.3siShCHJpn HEWJ .74e .5 ...q 33.49 26.00 1886 33.62 +20.9 iShCHSoK HEWY .48p ... ...q 32.01 23.60 0 31.93 +31.3 iShFacEmg EMGF .13p ... ...q 48.80 34.61 13 48.49 +36.7 iSh iBd26 n IBDR ... ... ... 24.92 23.56 21 24.54 +2.6 iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.04 43 25.15 +.1 iSiBd12-16 s IBDF .13 .5 ...q 25.06 24.83 25.04 iSiBd12-20 s IBDL .62e 2.4 ...q 25.75 25.03 81 25.43 +.8 iSiBd12-17 s IBDJ .22e ... ...q 24.96 24.77 38 24.78 -.4 iSiBd12-19 s IBDK .37e ... ...q 25.11 24.74 39 24.93 +.2 iSiBd12-23 s IBDO .56e ... ...q 25.55 24.33 42 25.20 +1.9 iSiBd12-22 s IBDN .55e ... ...q 25.42 24.43 46 25.11 +1.3 iSiBd12-25 s IBDQ .64e ... ...q 25.37 24.08 18 25.08 +3.0 iSiBd12-24 s IBDP .63e ... ...q 25.63 24.17 28 25.12 +2.6 iSiBd12-21 s IBDM .47e ... ...q 25.19 24.45 61 24.93 +.9 IsoRay ISR ... ... ...dd .70 .38 179 .40 -31.0 IsraelChm ICL .27e 6.4 ... 4.95 3.70 53 4.23 +2.9 IssuerDir ISDR .20 1.2 58 17.45 7.20 1 16.90 +87.8 ItauCorpb ITCB 2.48e 18.2 ... 14.89 11.47 2 13.61 +9.4 ItauUnibH ITUB .32e 2.5 ... 14.59 9.10 12049 13.05 +27.1 IvyHiInOp IVH 1.50a 9.8 ...q 16.10 12.99 60 15.33 +3.8J -JAlexHld n JAX ... ... 20 12.30 9.00 41 9.20 -14.4 JJill n JILL ... ... ... 14.40 4.74 197 5.00 -61.4 JBG Smth n JBGS ... ... ... 35.50 30.79 546 32.60 -7.5 JMP Grp JMP .36 6.7 15 7.70 5.20 10 5.38 -12.4 JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.08 0 25.54 +1.1 JMP Grp21 JMPC 1.81 7.2 ... 25.50 17.94 1 25.26 +40.1 JPMCh pfE JPMpE 1.58 5.9 ... 27.70 25.21 30 26.54 +2.2 JPMCh pfD JPMpD 1.38 5.5 ... 25.98 23.86 25.10 +2.0sJPMDvsRt JPGE .96e 1.6 ...q 61.69 50.31 35 61.87 +21.6sJPMIntEq JPIN 1.08e 1.8 ...q 59.84 48.07 212 59.89 +22.4 JPMDvREm JPEM 1.31p ... ...q 58.38 44.96 12 57.88 +25.0 JPM DREq JPUS .26p ... ...q 69.05 57.56 28 68.87 +16.3sJPM DivInt JPIH ... ... ... 30.53 25.96 1 30.54 +16.5 JPMDsfEu JPEU ... ... ... 61.58 47.37 2 61.11 +25.2 JPM DivEu JPEH ... ... ... 29.45 24.74 29.45 +10.7 JPM DivAlt JPHF ... ... ... 26.40 25.30 3 26.07 +1.6 JPM UlSh n JPST ... ... ... 50.23 49.97 27 50.13 +.2 JPM SCap n JPSE ... ... ... 29.21 27.03 4 28.60 +5.4 JPM GlB n JPGB ... ... ... 52.89 50.10 30 51.65 +2.9 JPM Disc n JPHY ... ... ... 52.12 49.82 39 51.43 +1.5 JPM USMid JPME ... ... ... 65.29 52.48 180 62.18 +14.8 JPMorgCh JPM 2.24f 2.3 15 102.42 76.88 13888 97.64 +13.2 JPMCh wt JPM/WS ... ... ... 63.36 33.50 63 56.33 +27.2 JPMCh pfA JPMpA 1.36 5.4 ... 26.06 23.90 109 25.26 +2.5 JPMCh pfB JPMpB 1.68 6.3 ... 27.82 25.80 43 26.56 -1.2 JPMAlerian AMJ 2.29 8.4 ...q 34.41 25.89 2046 27.39 -13.4 JPMCh pfY JPMpF 1.53 5.7 ... 27.36 25.00 36 26.70 +5.3 JPMCh pfG JPMpG 1.52 5.7 ... 27.43 24.80 47 26.90 +6.1 JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.7 ... 27.41 25.18 25 26.99 +5.5 JRJR Ntw JRJR ... ... ...dd .93 .16 933 .18 -76.0 Jabil JBL .32 1.1 15 31.70 20.32 2804 28.26 +19.4 JacobsEng JEC .60 1.0 20 63.42 49.31 489 61.12 +7.2 JaggedPk n JAG ... ... ... 15.20 10.96 1397 14.93 +3.0 JHardie s JHX .38e 2.6 68 17.28 13.55 26 14.65 -7.9 JanTailRsk TRSK .24e .8 ...q 30.44 27.07 1 30.43 +9.7 AlpVSVolLC SPXH .51e 1.4 ...q 36.82 29.70 2 35.40 +15.6 Jan ShDur n VNLA ... ... ... 50.42 50.20 34 50.29 -.1 JanusHn n JHG ... ... ... 36.25 30.24 429 34.65 +13.2sJpnSmCap JOF .13e 1.0 ...q 13.38 9.52 56 13.36 +37.4 Jarden JAH ... ... 53 58.97 JeldWen n JELD ... ... ... 37.32 25.60 420 35.81 +37.5 JernignC n JCAP 1.40 6.8 12 24.89 17.98 169 20.46 -2.8 JinkoSolar JKS ... ... 10 30.50 12.72 291 26.92 +76.8 JBeanTch JBT .40 .4 42 115.20 80.55 168 107.95 +25.6sJHMultLgC JHML .10p ... ...q 33.79 28.23 37 33.75 +16.1 JH MultMdC JHMM .08p ... ...q 33.28 27.89 24 33.05 +15.2 JH MultCns JHMC .07p ... ...q 29.53 25.99 28.26 +8.7 JH MultFin JHMF .08p ... ...q 36.48 29.00 3 34.87 +13.9 JH MultHltC JHMH .05p ... ...q 33.88 25.50 1 30.37 +17.6 JH MultTch JHMT .09p ... ...q 41.70 29.80 8 41.56 +35.1 JH MultEn JHME ... ... ... 31.57 24.30 1 28.64 -5.7 JH MultMat JHMA ... ... ... 34.39 27.70 0 34.19 +18.8 JH MultDev JHMD ... ... ... 30.18 24.73 5 30.13 +20.9sJH MultUt JHMU ... ... ... 28.95 23.92 0 29.14 +15.4 JH MulCnSt JHMS ... ... ... 27.50 24.31 25.38 +1.3 JH MultInd JHMI ... ... ... 34.02 27.84 33.67 +18.1 JH HedgEq HEQ 1.50 8.7 ...q 17.95 15.54 39 17.25 +9.7 JH TxAdY HTY 1.28 14.9 ...q 10.59 8.47 60 8.58 -11.8 JohnJn JNJ 3.36 2.4 20 144.35 109.32 4132 141.32 +22.7 JohnContl n JCI 1.00e 2.4 28 46.17 36.74 3500 41.00 -.5 JonesEngy JONE ... ... 1 4.91 .85 2246 1.25 -72.8sJonesLL JLL .74f .5 17 144.69 94.00 351 144.49 +43.0 Jumei Intl JMEI ... ... 32 5.10 2.00 1208 2.91 -41.9 JnprNtwk JNPR .40 1.6 13 30.96 23.87 4888 24.79 -12.3 Jupai n JP .08p ... 24 29.00 7.36 1168 24.00 +175.5 JustEngy g JE .41 ... 42 6.35 4.83 71 5.51 +.9 JustEn pfA JEpA ... ... ... 27.70 24.05 1 26.31 +5.5K -K12 LRN ... ... 80 21.18 13.21 199 16.00 -6.8 KAR Auct KAR 1.40f 2.8 24 49.38 39.53 1279 49.18 +15.4 KB FnclGp KB ... ... ... 54.36 34.36 69 51.83 +46.9 KB Home KBH .10 .4 20 28.55 15.01 2729 28.34 +79.3 KBR Inc KBR .32 1.5 ...dd 21.16 13.36 2166 20.88 +25.1 KCAPFn 19 KAP 1.84 7.3 ... 25.96 25.05 1 25.36 -.6 KKR KKR 1.31e 6.6 9 20.77 14.74 1758 19.76 +28.4 KKR pfA KKR.PRA ... ... ... 27.69 25.12 11 27.40 +8.4 KKR pf B KKRpB 1.63 6.0 ... 27.37 25.91 4 26.90 -.1 KKRFn pfS KFNp 1.84 7.3 ... 26.68 25.26 7 25.36 -2.3 KKR Inco KIO 1.50a 9.1 ...q 18.63 14.63 143 16.42 +2.4 KKR Inc rt KIOr ... ... ... .53 .28 392 .31 -15.4 KKR RE n KREF ... ... ... 23.99 19.57 60 19.89 -10.0 KMG Chm KMG .12 .2 27 61.10 30.90 162 52.10 +34.0 KT Corp KT ... ... ... 18.82 13.43 567 14.17 +.6 Kadant KAI .84 .8 26 114.00 56.15 45 104.30 +70.4 Kadmon n KDMN ... ... ... 7.10 2.05 246 3.68 -31.2 Kaman KAMN .80 1.4 30 57.11 45.50 216 56.55 +15.6 KCSo pf KSUp 1.00 3.7 ... 31.10 25.45 1 27.23 -4.8 KC Southn KSU 1.44f 1.4 20 109.13 79.05 593 105.74 +24.6 KapStoneP KS .40 1.8 20 24.98 19.46 608 21.73 -1.5 KaynAEnD KED 1.60 10.5 ...dd 20.46 15.09 51 15.27 -21.4 KA EngTR KYE 1.32m 13.1 ...q 13.05 9.79 280 10.06 -14.8 KA MLP KYN 1.80 11.5 ...q 22.15 15.28 693 15.63 -20.2 KAMLP pfF KYNpF .88 3.4 ... 26.00 25.16 25.52 +.8 KAMidsEn KMF 1.80m 13.6 ...q 17.04 12.87 168 13.25 -16.7 KeanGrp n FRAC ... ... ... 22.93 12.42 770 15.84 -26.8 Kellogg K 2.16f 3.4 15 76.69 58.76 4548 62.82 -14.8 KelsoTch g KIQ .03f 8.1 ... 1.08 .35 13 .37 -61.5 Kemet KEM ... ... 23 27.35 3.96 3589 16.06 +142.2 Kemper KMPR .96 1.5 29 68.13 36.35 232 64.90 +46.5 Kemper 54 KMPA 1.84 6.9 ... 28.25 25.20 3 26.56 +1.6 Kennamtl KMT .80 1.8 28 48.89 31.12 865 44.89 +43.6 KennWil 42 KWN .68 2.7 ... 27.11 24.98 25.32 -1.2 KennWils KW .76f 3.9 ...cc 23.00 17.95 1557 19.50 -4.9sKenonHld n KEN ... ... ... 17.75 8.81 3 18.03 +54.8 KeyEngy KEG ... ... ... 38.00 9.11 81 11.95 -62.6 Keycorp KEY .38 2.1 16 19.53 16.28 10973 17.93 -1.9 Keycorp pfI KEYpI ... ... ... 29.85 25.60 62 28.83 +10.2 Keysight KEYS ... ... 34 45.65 34.58 825 45.39 +24.1 KilroyR KRC 1.70 2.3 16 78.33 67.00 518 74.19 +1.3 KimbRoy n KRP 1.24f 7.4 ... 20.89 15.06 1 16.87 -18.3 KimbClk KMB 3.88 3.4 19 136.21 109.67 1985 113.23 -.8 Kimco KIM 1.12f 5.9 15 26.63 17.02 3037 18.93 -24.8 Kimco pfI KIMpI 1.50 5.9 ... 25.58 24.03 3 25.25 +3.7 Kimco pfJ KIMpJ 1.38 5.5 ... 25.61 22.61 4 25.14 +7.6 Kimco pfK KIMpK 1.41 5.6 ... 25.85 22.56 14 25.35 +8.2 Kimco pfL KIMpL ... ... ... 25.05 24.32 56 24.63 -.6 KindMorg KMI .50 2.8 33 23.01 17.59 8976 18.00 -13.1 KindM pfA KMIpA ... ... ... 50.44 36.61 125 37.57 -22.8 KindredHlt KND .48 6.0 22 11.90 5.50 2258 7.95 +1.3 Kingsway KFS ... ... ...dd 6.50 5.30 9 5.65 -9.6 Kinross g KGC ... ... 60 4.91 2.88 16500 4.18 +34.4 KirbyCp KEX ... ... 28 74.50 59.25 528 65.55 -1.4 KirklLak n KL ... ... ... 15.19 11.52 509 14.69 +20.4 KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.21 6.4 6 25.44 17.60 340 18.96 -19.3 KlondexM g KLDX ... ... ... 5.91 2.81 628 2.86 -38.8 KnSwftT rs KNX ... ... 24 41.99 26.61 4083 38.91 Knoll Inc KNL .60 3.0 14 28.40 16.57 299 20.26 -27.5 KnotOffsh KNOP 2.08 9.9 ... 24.68 20.85 486 21.05 -10.8 Knowles KN ... ... 21 19.90 14.11 835 16.17 -3.2 Kohls KSS 2.20 5.4 11 59.67 35.16 5878 40.79 -17.4 Koppers KOP 1.00 2.1 16 50.00 33.90 117 46.70 +15.9 KoreaElc KEP ... ... ... 21.59 16.51 423 17.27 -6.5 KoreaFd KF 4.50e ... ...q 44.55 31.52 7 44.46 +39.5 KornFer KFY .40 1.0 18 42.34 22.51 263 41.42 +40.7 KosmosEn KOS ... ... ...dd 8.62 4.57 1829 8.29 +18.3 KrNwChin s KFYP ... ... ...q 43.50 27.50 1 43.13 +48.8 KranChinA KBA 9.93e ... ...q 34.91 26.55 84 34.80 +30.1 KraneChCm KCNY .22e .6 ...q 35.50 31.88 0 34.82 +9.0 KranShFtse KEMP ... ... ...q 26.72 20.42 26.22 +28.0 KrnChEnv n KGRN ... ... ... 26.14 25.30 1 25.82 -.7 KrnOnBelt n OBOR ... ... ... 26.01 24.47 3 25.34 +.8 KrS CnTc n KEMQ ... ... ... 25.42 24.08 2 24.99 -1.5 KratonCp KRA ... ... 21 51.23 25.09 233 49.34 +73.2 Kroger s KR .50 2.3 11 36.44 19.69 8620 21.85 -36.7 KronosWw KRO .60 2.3 11 27.20 10.62 341 26.17 +119.2sKyocera KYO ... ... ... 71.24 47.08 6 71.72 +44.1L -L Brands LB 2.40 5.1 15 75.50 35.00 2815 47.38 -28.0 L-3 Tch LLL 3.00 1.6 24 192.00 143.54 379 187.05 +23.0 LCI Inds LCII 2.20f 1.9 21 129.20 86.25 103 115.75 +7.4 LG Display LPL ... ... ... 17.05 11.29 403 13.07 +1.7 LGL Grp LGL ... ... 22 6.70 4.25 24 6.06 +20.7 LGL Grp rt LGLr ... ... ... .13 .02 41 .10 +194.1 LMP CapIn SCD 1.24f 8.8 ...q 14.80 12.42 45 14.06 +5.8 LSB Inds LXU ... ... ...dd 11.71 5.55 282 8.05 -4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Thursday, November 9, 2017 2 0 1 7 1 1 0 9 m m 0 5 p d f 1 0 9 N o v 1 7 0 1 : 1 0 : 4 0

PAGE 56

tLSC Com LKSD .25p ... ... 30.74 14.13 320 14.05 -52.7 LTC Prp LTC 2.28f 4.8 15 52.85 43.91 135 47.31 +.7 LaQuinta LQ ... ... 47 18.53 10.78 1141 16.94 +19.2 LaZBoy LZB .44 1.6 16 34.10 23.15 291 26.75 -13.8 LabCp LH ... ... 18 164.22 123.36 453 151.79 +18.2 LadderCap LADR 1.26f 9.2 19 15.53 12.83 827 13.66 -.4 LadThalFn LTS .01p ... ...dd 3.25 2.05 260 3.19 +30.7 LadTh pfA LTSpA 2.00 8.0 ... 25.50 23.07 31 24.94 +4.2 LambWst n LW .75 1.4 ... 52.47 28.75 461 52.39 +38.4 Lannett LCI ... ... 8 27.90 14.90 985 25.20 +14.3 LaredoPet LPI ... ... 14 16.47 9.57 3483 10.69 -24.4 LVSands LVS 2.92 4.3 29 68.41 51.35 2971 67.90 +27.1 LaSalleH LHO 1.80 6.2 12 31.87 26.20 787 28.93 -5.1 LaSalH pfI LHOpI 1.59 6.3 ... 26.00 23.75 0 25.30 +5.0 LaSalHt pfJ LHOpJ 1.58 6.1 ... 26.50 23.21 2 25.75 +10.7 Latam Air LTM ... ... ... 15.06 8.07 416 13.46 +64.5 LatAmDisc LDF .03e .3 ...q 12.68 8.79 15 11.59 +24.8 LattDvMkt RODM .62e 2.1 ...q 29.03 23.21 21 28.95 +21.2 LattEmMkt ROAM .43e 1.7 ...q 25.26 20.08 6 24.84 +20.7 Latt RE n RORE ... ... ... 16.26 14.34 1 15.62 +4.5 LattUSEqt ROUS .39e ... ...q 29.79 25.00 3 29.75 +14.9 LattGblSC ROGS .57e 1.9 ...q 30.87 25.25 8 30.73 +18.5 HrtLoVol n LVIN ... ... ... 27.01 25.52 26.95 +4.0 LazGlobTR LGI .95 5.5 ...q 17.23 13.29 37 17.18 +25.0 Lazard LAZ 1.64 3.5 13 48.86 38.46 760 47.44 +15.5 LazWldDiv LOR .69 6.1 ...q 11.50 9.34 25 11.23 +13.3 LeafGrp LFGR ... ... ...dd 9.35 6.05 29 7.25 +10.7 LearCorp LEA 2.00 1.1 13 178.81 119.47 390 174.90 +32.1 Lee Ent LEE ... ... 5 3.65 1.75 67 2.25 -22.4 LeggMason LM 1.12 3.0 32 42.08 29.71 739 37.87 +26.6 LegMas56 n LMHA ... ... ... 27.70 23.51 27 26.76 +6.6 LegM 5,4 56 LMHB ... ... ... 25.34 20.81 30 25.12 +16.2 LMGblInco BWG 1.32a 10.1 ...q 13.74 11.36 40 13.12 +10.9 LM IntLoV LVHI ... ... ... 29.13 24.72 10 28.38 +9.3 LM EM LoV LVHE ... ... ... 28.83 25.18 1 27.86 +8.2 LeggPlat LEG 1.44 3.1 19 54.97 43.17 788 45.72 -6.5 LeGS3.5s34 JBK 1.59 6.3 ... 26.71 20.44 4 25.11 +13.9 LeidosHld LDOS 1.28a 2.1 27 64.20 46.58 792 62.22 +21.7 LejuHldgs LEJU .20e ... 19 5.02 1.28 27 1.51 -68.5tLendingClb LC ... ... ...dd 6.79 4.92 28255 4.59 -12.6 LennarA LEN .16 .3 15 58.96 41.20 5458 58.56 +36.4sLennarB LEN/B .16 .3 ... 49.99 33.08 73 49.91 +44.7 Lennox LII 2.04f 1.1 25 201.40 145.32 243 193.20 +26.1 LeucNatl LUK .40 1.5 47 27.34 20.44 1417 26.03 +12.0 LexRltyTr LXP .70 6.8 13 11.42 9.00 673 10.37 -4.0 LexRT pfC LXPpC 3.25 6.4 ... 51.99 49.71 51.15 +2.5 Libbey LBY .47 6.5 ...dd 20.76 6.12 209 7.26 -62.7 LbtyASE USA .52e 8.4 ...q 6.23 4.92 519 6.19 +20.0 LbtyASG ASG .38e 7.1 ...q 5.67 4.03 132 5.34 +27.8sLibtProp LPT 1.60 3.6 21 44.55 36.31 621 44.75 +13.3 LifeStorg LSI 4.00f 4.5 20 89.24 69.00 757 88.75 +4.1 LightInBox LITB ... ... ...dd 3.20 1.61 58 1.80 -39.4 LilisEn n LLEX ... ... ... 5.69 2.96 126 5.02 +13.1 LincNat LNC 1.32f 1.8 11 77.46 60.31 777 75.33 +13.7 LincNtl wt LNC/WS ... ... ... 74.13 54.70 0 72.00 +18.0 Lindsay LNN 1.20 1.3 69 95.04 72.85 34 90.94 +21.9sLineCp n LN ... ... ... 42.88 30.90 424 43.86 +29.0 LionsGat A LGF/A ... ... ... 33.68 24.27 711 29.09 +8.1 LionsGat B LGF/B ... ... ... 32.08 22.50 842 28.40 +15.7 LiqTech LIQT ... ... ...dd .78 .25 26 .33 -48.4 LithiaMot LAD 1.00 .9 15 123.50 80.88 126 113.50 +17.2sLiveNatn LYV ... ... ...cc 45.70 26.41 2278 45.45 +70.9 LloydBkg LYG .47a 13.2 ... 3.87 2.86 2036 3.58 +15.5 LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00f 2.5 24 322.19 245.50 705 315.64 +26.3 Loews L .25 .5 17 49.99 43.37 732 49.58 +5.9sLomaNeg n LOMA ... ... ... 22.15 21.00 742 22.21 +3.3 LaPac LPX ... ... 14 29.44 18.05 2125 26.81 +41.6 Lowes LOW 1.64f 2.1 18 86.25 65.12 4204 78.09 +9.8 Lubys LUB ... ... ...dd 4.50 2.36 38 2.36 -44.9 LumberLiq LL ... ... ...dd 41.33 14.99 957 29.58 +87.9 LuxferHld LXFR .50 3.6 ... 13.84 9.76 74 13.73 +26.1 Luxoft LXFT ... ... 24 67.85 40.15 273 46.25 -17.7 Lydall LDL ... ... 20 64.85 45.45 35 53.70 -13.2 LyonBas A LYB 3.60 3.4 12 107.83 78.01 1561 105.86 +23.4M -M&T Bk MTB 3.00f 1.9 18 173.72 134.63 985 161.21 +3.1 M&T Bk wt MTB/WS ... ... ... 99.00 59.70 95.10 +14.6 M&TBk pfA MTBp 63.75 6.0 ... 1095.55 1015.00 1059.59 -3.3 M&TBk pfC MTBpC 63.75 6.0 ... 1086.00 1000.00 1070.06 +1.2 MAG Slv g MAG ... ... ...dd 16.78 9.50 618 11.64 +5.5 MBIA MBI ... ... ...dd 11.65 6.04 18678 8.89 -16.9 MDC MDC 1.00 3.0 12 37.45 23.76 549 33.11 +29.0 MDU Res MDU .77 2.9 23 29.92 25.14 957 26.80 -6.8 MFA Fncl MFA .80 10.1 11 8.90 7.31 5390 7.92 +3.8 MFA Fn42 MFO 2.00 7.8 ... 26.05 24.80 3 25.77 +.3 MFA pfB MFApB 1.88 7.4 ... 25.89 23.36 21 25.38 +4.7 MFC Bcp MFCB ... ... ...dd 11.35 7.15 25 9.04 MFS CAMu CCA .60 5.0 ...q 14.00 11.05 1 11.94 +6.0 MCR MCR .72a 8.4 ...q 8.76 8.08 157 8.58 +.7 MGF MGF .41 8.4 ...q 5.18 4.82 35 4.91 -2.6 MFS HInM CXE .30 5.6 ...q 5.41 4.70 88 5.33 +8.8 MFS HYMu CMU .28 5.8 ...q 4.89 4.27 43 4.75 +7.5 MFS IHI CIF .25 8.7 ...q 3.03 2.41 54 2.85 +10.5 MIN MIN .42 10.1 ...q 4.44 4.18 341 4.19 -5.6 MFS InvG CXH .50 5.2 ...q 10.33 9.09 18 9.77 +4.3 MMT MMT .52 8.5 ...q 6.29 5.62 163 6.14 +1.3 MFM MFM .38 5.6 ...q 7.41 6.51 167 6.90 +4.1 MFV MFV .58 8.6 ...q 6.80 5.35 13 6.71 +20.5 MGIC Inv MTG ... ... 13 14.50 8.45 3453 13.50 +32.5 MGMGrPr n MGP 1.58 ... ... 31.83 23.63 464 29.68 +17.3 MGM Rsts MGM .44 1.3 49 34.65 25.15 16713 33.06 +14.7 MI Homes MHO ... ... 15 34.38 21.91 268 33.51 +33.1 MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.35f 6.7 ...dd 39.43 30.88 1022 35.17 +1.6 MRC Glbl MRC ... ... ...dd 22.52 14.78 898 15.94 -21.3 MSA Safety MSA 1.28 1.6 27 85.80 61.48 85 78.63 +13.4 MSC Ind MSM 1.92f 2.4 20 105.70 65.42 268 81.46 -11.8 MSCI Inc MSCI 1.52 1.2 39 128.00 76.52 213 127.10 +61.3 MSG Netw MSGN ... ... 8 25.30 16.45 602 17.10 -20.5 MV OilTr MVO .76e 13.0 5 7.35 4.80 20 5.83 -6.4 MVC Cap MVC .54 5.0 ...q 10.85 8.22 18 10.83 +26.2 MVCCap 23 MVCB 1.81 7.2 ... 25.80 24.98 16 25.23 +.2 MacQUtlDv MFD 1.20 9.1 ...q 14.75 10.81 14 13.15 +15.3 MacQGInf MGU 1.48 5.9 ...q 26.50 18.33 36 25.17 +27.6 Macerich MAC 2.96f 5.0 19 73.34 52.12 3115 58.84 -16.9tMackCali CLI .80 3.7 10 29.70 22.23 1638 21.65 -25.0 Macquarie MIC 5.68f 8.4 33 83.66 65.58 732 67.98 -16.8 Macys M 1.51 8.6 6 45.41 17.41 17367 17.57 -50.9 MadCvCall MCN .72 9.4 ...q 8.21 7.46 106 7.64 -.8 MadSqGd n MSG ... ... ...dd 231.44 166.86 121 229.06 +33.6 MadStSec MSP 1.04 8.9 ...q 12.42 11.29 5 11.67 -1.9 MagellMid MMP 3.62f 5.3 20 81.77 63.92 418 68.60 -9.3 Magna g s MGA 1.10 2.1 10 55.76 38.27 2038 53.40 +23.0 MagnaChip MX ... ... 21 12.75 5.25 760 11.60 +87.1 Maiden prA MHpA 2.06 8.1 ... 26.27 25.10 2 25.58 -1.0 Maiden pfC MHpC 1.78 7.0 ... 26.67 24.67 48 25.61 -.8 MaidnH pfD MHpD 1.68 6.8 ... 25.05 23.82 15 24.73 +.8 MaidenHld n MHLA .60 2.3 ... 27.28 24.44 4 26.06 +2.9 MaidHld 43 MHNC 1.94 7.5 ... 27.62 24.51 4 25.79 -4.5 MainStCap MAIN 2.22a 5.3 17 41.79 35.25 209 41.55 +13.0 MainStC 23 MSCA 1.53 5.9 ... 26.60 25.50 2 25.75 +.1 MainSDTMu MMD 1.18 6.1 ...q 20.42 17.96 87 19.36 +5.8 Majesco n MJCO ... ... ...dd 6.34 4.35 7 5.32 -12.5 Mallinckdt MNK ... ... ... 68.12 19.00 15836 19.98 -59.9 MgdDInvG MZF .74 5.4 ...q 14.17 12.75 25 13.74 +4.7 ManchUtd MANU .36 1.9 2 18.75 14.10 79 18.50 +29.8 Manitowoc MTW .08 .8 ...dd 10.53 4.82 1566 10.08 +68.6 ManngNap MN .32 8.2 56 8.15 3.00 95 3.90 -48.3 ManpwrGp MAN 1.86 1.5 19 126.40 83.13 233 125.54 +41.3 Manulife g MFC .44 ... ... 20.93 16.62 1856 20.67 +16.0 MarathnO MRO .20 1.3 ...dd 19.28 10.55 17857 15.75 -9.0sMarathPt s MPC 1.60 2.5 15 63.12 42.57 3776 63.22 +25.6sMarcusMill MMI ... ... 19 30.31 23.22 366 30.59 +14.5 Marcus MCS .50 1.9 21 34.90 23.85 74 26.55 -15.7 MarinSft rs MRIN ... ... ... 19.19 7.00 36 13.50 MarineP MPX .28 2.0 30 17.12 9.44 21 14.02 +1.1 MarineMx HZO ... ... 21 23.65 13.80 275 20.15 +4.1 Markel MKL ... ... 30 1105.23 865.14 22 1073.60 +18.7 MarriotVac VAC 1.40 1.0 23 143.53 72.56 297 138.04 +62.7 MarshM MMC 1.50 1.8 23 84.90 66.75 1352 82.43 +22.0 MartMM MLM 1.76f .8 31 244.32 191.09 428 213.20 -3.8 Masco MAS .42 1.1 24 41.10 30.08 2511 39.13 +23.8 Masonite g DOOR ... ... 21 85.30 50.40 457 65.85 +.1 Mastec MTZ ... ... 14 49.50 34.20 854 43.35 +13.3 MastechD MHH ... ... 13 14.07 5.82 21 10.65 +56.4 MasterCrd MA .88 .6 35 152.00 99.51 3231 149.97 +45.2 MatadorRs MTDR ... ... 42 29.48 20.13 1450 27.98 +8.6 Materion MTRN .40 .8 42 52.10 31.05 115 50.80 +28.3 MatinasB n MTNB ... ... ... 3.92 1.01 61 1.11 -70.2 Matson MATX .80f 2.9 16 40.26 21.63 271 28.07 -20.7 MauiLand MLP ... ... 18 27.80 6.55 87 13.05 +81.3 MaxarTc n MAXR ... ... ... 63.83 59.98 53 62.89 +1.2 Maximus MMS .18 .3 21 66.96 51.74 678 66.10 +18.5 MaxLinear MXL ... ... 18 32.47 19.22 1572 26.34 +20.8 McClatch rs MNI ... ... ...dd 15.84 5.75 9 9.15 -30.6 McCorm vot MKC/V 1.88 2.0 ... 106.58 89.14 94.34 +1.3 McCorm MKC 1.72f 1.8 25 106.50 88.64 726 96.43 +3.3 McDrmInt MDR ... ... 13 8.33 5.56 2505 7.44 +.7sMcDnlds MCD 4.04f 2.4 29 170.82 114.72 2387 170.10 +39.7 McKesson MCK 1.36 1.0 12 169.29 133.82 2191 140.36 -.1 McEwenM MUX .01 .5 ...dd 4.43 1.88 2158 1.99 -31.6 Mechel pf MTLp ... ... ... 1.35 .85 2 .86 -23.2 Mechel rs MTL ... ... ... 6.83 4.16 86 4.90 -14.5tMedequit n MRT .84 8.0 ... 13.06 10.29 966 10.54 -5.0 MedProp MPW .96 7.1 14 14.22 11.57 1624 13.58 +10.4sMedifast MED 1.28 1.8 35 64.26 38.29 343 70.24 +68.7 MedleyCap MCC .64 11.1 7 8.06 5.53 201 5.79 -22.9 Medley 19 MCQ 1.78 7.0 ... 25.88 25.17 25.26 -.5 MedleyC 23 MCV 1.53 6.1 ... 25.77 23.58 1 25.23 +.9 MedleyC 21 MCX 1.63 6.3 ... 26.39 24.65 25.73 +.6 Medley n MDLX ... ... ... 25.00 22.93 5 24.41 +1.4 Medley24 n MDLQ ... ... ... 25.75 24.69 13 25.20 +1.2tMedleyMgt MDLY .80 13.8 13 10.65 5.55 60 5.80 -41.4 Mednax MD ... ... 12 72.13 40.56 905 44.47 -33.3 Medtrnic MDT 1.84 2.4 17 89.72 69.35 4350 77.81 +9.2 Merck MRK 1.88 3.3 15 66.80 54.41 12872 56.56 -3.9 MercGn MCY 2.50f 4.5 21 64.52 52.52 201 55.47 -7.9 Meredith MDP 2.08 4.0 12 66.25 50.60 177 52.00 -12.1 Meritage MTH ... ... 13 50.10 33.40 267 47.95 +37.8 Meritor MTOR ... ... 4 27.96 11.34 864 25.92 +108.7 MerL pfK MERpK 1.61 6.2 ... 26.26 24.65 13 25.86 +2.9 MerL pfP MERpP 1.84 7.0 ... 27.88 24.05 15 26.40 +2.7 ML CZN46 PIY 2.09 8.8 ... 27.71 23.36 15 23.70 -8.1 MLRRD29 PYS 1.58 7.3 ... 25.24 19.80 8 21.77 +2.7 MLGS t PYT .76 3.5 ... 21.79 19.20 21.38 +9.4 MLIdxPl33 IPB 1.51 5.3 ... 28.35 26.10 1 28.25 +6.8 MesaRoyl MTR 1.47e 9.2 16 17.30 8.95 11 15.98 +46.6 Mesab MSB 1.49e ... ... 24.80 9.77 64 21.10 +97.2 Methode MEI .36 .8 19 47.40 35.00 195 45.60 +10.3 MetLife MET 1.60 3.0 12 55.91 43.01 4557 53.02 +13.4 MetLfe pfA METpA 1.02 4.1 ... 25.67 23.09 16 25.05 +7.6 MettlerT MTD ... ... 37 694.48 407.87 257 623.72 +49.0 MexcoEn MXC ... ... ...dd 6.45 3.13 4 4.31 -13.8 MexEqt MXE 1.62e .1 ...q 12.22 8.69 10 10.58 +15.4 MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .70 4.4 ...q 18.24 13.28 41 15.87 +5.6 MKors KORS ... ... 15 55.25 32.38 2983 53.95 +25.5 MicrFoc n MFGP ... ... ... 35.55 30.37 1929 34.97 +10.2 MicrSol n MICR ... ... ... 4.29 3.19 1 3.60 -9.3 MidAApt MAA 3.48 3.3 19 110.95 87.59 337 105.61 +7.9 MdAApt pfI MAApI 2.13 3.2 ... 70.00 60.55 0 65.90 +3.6 MidsthBcp MSL .28m 2.3 ...cc 16.60 10.25 50 12.15 -10.7 MidstPet MPO ... ... ... 22.54 10.87 125 17.00 -18.0 Milacron n MCRN ... ... ... 19.57 14.89 626 17.13 -8.1 MilestnSci MLSS ... ... ... 2.15 1.08 26 1.16 -17.5 MHowHiInc HIE 1.39 10.6 ...q 14.17 11.85 46 13.07 +5.5 MillerInds MLR .72 2.7 16 29.00 22.80 33 26.85 +1.5 MinTech MTX .20 .3 17 83.85 62.55 129 72.75 -5.8 MissP pfD MPpD 1.31 5.0 ... 27.37 25.10 1 26.30 +.8 Mistras MG ... ... 42 26.46 17.00 76 22.85 -11.0 MitsuUFJ MTU ... ... ... 7.01 5.80 1325 6.68 +8.4 MiX Tele MIXT .22e ... ... 11.40 5.59 71 11.24 +81.6 MizuhoFn MFG ... ... ... 3.87 3.37 117 3.62 +.8 MobileTele MBT .53e 4.8 ... 11.59 7.09 1528 11.08 +21.6 Model N MODN ... ... ...dd 15.05 7.90 224 14.30 +61.6 Modine MOD ... ... 17 23.70 10.10 331 22.45 +50.7 Moelis&Co MC 1.48 3.4 20 45.50 28.00 996 43.25 +27.6 Mohawk MHK ... ... 20 268.46 189.44 363 263.48 +32.0 MolinaHlth MOH ... ... 56 80.65 42.56 1379 76.56 +41.1 MolsCoor A TAP/A 1.64 2.0 8 108.00 82.34 0 83.20 -15.1 MolsCoorB TAP 1.64 2.1 24 102.14 78.10 1050 79.63 -18.2 MonRE MNR .68f 3.9 23 17.45 13.08 184 17.33 +13.7 MonRE pfB MNRpB 1.97 7.9 ... 26.44 25.00 25.03 -2.4 MonRE pfC MNRpC 1.53 6.1 ... 26.74 23.00 17 25.15 +6.6 Monsanto MON 2.16 1.8 22 122.80 97.44 5009 117.38 +11.6 Moodys MCO 1.52 1.0 25 148.00 93.51 479 144.93 +53.7 Moog A MOG/A ... ... 22 89.38 60.29 93 84.51 +28.7 Moog B MOG/B ... ... 22 88.74 63.00 1 83.87 +26.8 MorgStan MS 1.00 2.0 14 51.52 38.41 7779 49.04 +16.1 MorgSt pfE MSpE 1.78 6.1 ... 30.32 27.07 16 29.12 +3.5 MorgSt pfF MSpF 1.72 5.9 ... 29.79 26.47 34 28.92 +7.0 MorgSt pfI MSpI 1.59 5.6 ... 29.01 25.49 77 28.15 +9.4 MorgS pfG MSpG 1.66 6.2 ... 28.17 25.33 27 26.68 +4.5 MorgSt pfK MSpK ... ... ... 27.72 24.95 493 27.10 +6.7 MS Asia APF .14e .8 ...q 18.33 12.80 6 18.25 +35.2 MS China CAF 13.33e ... ...q 24.70 16.94 89 24.08 +41.7 MS CushHi MLPY 1.28e 18.4 ...q 8.47 6.38 1 6.96 -14.1 MS EMD MSD .57e 5.7 ...q 10.27 8.74 58 9.93 +9.1 MSEMDDbt EDD .80m 10.3 ...q 8.37 6.94 153 7.77 +8.4 MSEmMkt MSF .05e .3 ...q 18.01 12.67 17 17.58 +33.4 MS icb ICB .54a 3.0 ...q 18.36 17.39 3 18.19 +1.4 MS India IIF .04e ... ...q 36.78 23.30 18 35.48 +38.5 MSJCP97 HJV 1.75 17.2 ... 18.74 10.00 12 10.20 -42.8 MkVRMB CNY ... ... ...q 46.90 38.05 43.37 +11.1 MkVRupee INR ... ... ...q 43.10 37.82 0 41.50 +9.3 MSDLEur URR ... ... ...q 21.20 12.65 6 17.75 +15.3 MSDSEur DRR ... ... ...q 65.79 47.09 0 51.05 -21.5 MorgSt pfA MSpA 1.01e 4.3 ... 24.50 21.03 87 23.35 +1.5 Mosaic MOS .10m .4 31 34.36 19.23 4626 22.64 -22.8 MotrlaSolu MSI 2.08f 2.2 17 94.94 76.92 642 92.66 +11.8 Movado MOV .52 2.0 17 31.95 20.50 102 26.35 -8.3 Mueller MLI .40 1.2 20 43.96 27.72 112 33.83 -15.3 MuellerWat MWA .16 1.3 28 14.20 10.84 998 12.12 -8.9 Mulesft n MULE ... ... ... 29.00 19.40 949 23.05 -1.5 MurphO MUR 1.00 3.4 ...dd 35.19 22.21 2453 29.04 -6.7 MurphUSA MUSA ... ... 16 79.98 60.44 485 72.07 +17.2 MyersInd MYE .54 2.6 51 22.65 13.20 81 21.00 +46.9 Myomo n MYO ... ... ... 23.20 2.53 817 6.25 -56.7 Myovant n MYOV ... ... ...dd 18.85 9.92 15 14.24 +14.5N -NCI BldSy NCS ... ... 21 18.60 13.05 356 16.00 +2.2 NCR Corp NCR ... ... 10 49.90 29.96 808 30.29 -25.3 NGL EnPt NGL 1.56 12.6 ...dd 25.80 8.58 1062 12.35 -41.2 NGL En pfB NGLpB 2.25 9.2 ... 25.04 23.56 37 24.38 +2.7 NL Inds NL ... ... 9 14.50 5.15 105 12.40 +52.1 NQ Mobile NQ ... ... 34 4.40 3.16 188 3.73 +15.8 NRG Egy NRG .12 .4 27 28.66 10.75 4764 28.02 +128.5 NRG Yld A NYLD/A 1.12f 5.8 40 19.59 14.00 200 19.37 +26.1 NRG Yld C NYLD 1.08f 5.5 37 20.00 14.60 413 19.55 +23.7 NTN Buzz rs NTN ... ... ...dd 12.00 5.42 5.53 -34.9 NTT DOCO DCM ... ... ... 24.88 21.96 89 24.79 +9.0 NVR NVR ... ... 26 3320.18 1519.23 25 3295.47 +97.5 Nabors NBR .24 3.8 ...dd 18.40 5.32 10832 6.27 -61.8 NACCO NC 1.09f 2.5 5 99.55 23.80 60 42.90 -52.6 NamTai NTP .28 2.3 ...dd 12.55 6.79 135 12.40 +67.6 NanoViric NNVC ... ... ...dd 1.64 .91 41 1.03 -3.7 Nashville NASH .75e .8 ...q 29.39 25.12 1 25.34 -5.1 NatBkHldg NBHC .36 1.1 25 37.08 25.91 103 31.59 -.9 NatFuGas NFG 1.66f 2.9 18 61.25 50.90 332 57.80 +2.0 NatGrid NGG 3.35e 5.4 ... 70.76 56.50 310 61.85 +6.0 NtHlthInv NHI 3.80 5.0 16 81.21 67.33 401 76.68 +3.4 NHltcre NHC 1.92f 3.0 19 78.99 57.73 20 63.05 -16.8 NOilVarco NOV .20 .6 ...dd 43.63 29.90 3135 35.02 -6.5 NatPresto NPK 1.00a .8 16 121.40 89.05 19 119.00 +11.8 NatRetPrp NNN 1.90 4.6 19 46.34 36.45 580 41.70 -5.7 NRetP pfE NNNpE 1.43 5.5 ... 26.38 22.75 10 26.07 +12.8 NtRetP pfF NNNpF 1.30 5.2 ... 25.12 20.65 24 25.05 +16.1 NatlStor n NSA 1.04f 4.0 31 26.50 19.37 319 26.00 +17.8sNtStorAf pfA NSApA ... ... ... 25.27 25.17 10 25.25 NtWst pfC NWpC 1.94 7.6 ... 26.80 25.42 25.59 -.2 Nationstar NSM ... ... 11 20.71 14.67 1461 17.13 -5.1 NatxIntV n MVIN ... ... ... 46.12 44.94 46.12 +2.5 NatGsSvcs NGS ... ... 78 34.50 22.40 19 26.55 -17.4 NatrlGroc NGVC ... ... 18 13.79 4.79 107 5.16 -56.6 NatRsPt rs NRP .23 1.0 9 45.60 22.81 9 25.50 -21.1 Natuzzi NTZ ... ... ... 3.30 1.54 2 2.01 -11.1 Nautilus NLS ... ... 14 19.80 12.40 336 12.60 -31.9 NavideaBio NAVB ... ... ...dd 1.16 .29 172 .42 -34.8 NavigCons NCI ... ... 16 27.86 14.62 230 17.39 -33.6 NavigatrH NVGS ... ... ... 14.75 7.00 157 10.10 +8.6 NaviosAcq NNA .20 15.0 7 2.11 1.08 340 1.33 -21.8 Navios pfG NMpG 2.19 12.4 ... 19.99 6.09 29 17.63 +133.8 Navios NM ... ... ...dd 2.40 .95 578 1.68 +19.1 NavMH pfH NMpH 2.16 12.3 ... 18.89 5.77 18 17.50 +150.0 NavMMid NAP 1.69 18.5 ... 12.70 6.55 336 9.12 -15.4 NaviosMar NMM 1.69f 80.1 7 2.94 1.40 800 2.11 +49.6 Navistar NAV ... ... ...dd 45.47 22.89 341 40.92 +30.4 Navistr pfD NAVpD ... ... ... 17.85 9.33 16.07 +43.4 NeenahP NP 1.48 1.8 19 90.23 72.35 85 84.45 -.9 Nelnet NNI .64f 1.2 11 59.68 38.72 252 51.59 +1.7 NeoPhoton NPTN ... ... ...dd 14.00 4.56 2598 6.53 -39.6tNetshoes n NETS ... ... ... 26.96 9.41 182 9.26 -36.1 Netw1Tch NTIP .10 2.4 ...cc 5.05 2.66 13 4.25 +25.0 NBCAInt NBW .74 5.3 ...q 15.32 13.68 17 14.02 -2.5 NeuB HYld NHS .96 8.0 ...q 12.35 10.67 35 12.06 +3.3 NBIntMu NBH .90 6.0 ...q 16.41 14.37 15 15.12 -7.0 NB MLP NML 1.26 ... ...q NBNYInt NBO .58 4.6 ...q 13.06 12.13 25 12.41 -.9 NBRESec NRO .36 6.5 ...q 5.70 4.96 167 5.57 +3.7 NevGCas UWN ... ... 24 2.63 1.64 73 2.17 +17.3 NevroCorp NVRO ... ... ...dd 99.63 65.82 866 78.06 +7.4 Nevsun g NSU .04 1.7 ...dd 3.52 1.96 498 2.35 -23.9 NewAmHi HYB .78a 7.9 ...q 10.20 8.33 26 9.83 +6.2 NewConcEn GBR ... ... 26 3.79 1.00 80 1.29 -40.3sNE Realty NEN 1.00 1.3 3 74.00 58.20 2 75.25 +23.6 NwGold g NGD ... ... 86 4.41 2.39 2717 3.44 -1.7 NewHome NWHM ... ... 10 12.55 9.75 208 11.14 -4.9 NwIreland IRL 2.15e 1.2 ...q 14.33 11.48 32 12.90 +7.8 NJ Rscs s NJR 1.02 2.3 20 44.85 32.20 323 44.05 +24.1 NewMedia NEWM 1.48f 9.6 22 17.19 11.87 140 15.39 -3.8 NwMtnFin NMFC 1.36 9.6 10q 15.00 13.40 357 14.20 +.7 NewOriEd EDU .40e ... 47 94.63 37.16 1096 87.14 +107.0sNewRelic NEWR ... ... ...dd 52.74 27.85 852 53.65 +89.9 NewResid NRZ 2.00f 11.5 6 17.91 14.09 2307 17.43 +10.9 NewSenInv SNR 1.04 12.7 12 10.82 8.11 518 8.17 -16.5 NY&Co NWY ... ... ...dd 2.60 1.28 23 1.75 -22.9 NY CmtyB NYCB .68 5.6 14 17.68 11.67 3716 12.05 -24.3 NY Cmt pfA NYCBpA ... ... ... 30.39 27.31 16 28.19 -3.2 NYCmty un NYCBpU 3.00 5.9 ... 52.30 48.50 1 50.50 +1.4tNY REIT NYRT .46 6.3 ... 10.15 7.25 2803 7.32 -27.7 NY Times NYT .16 .9 24 20.15 12.05 1650 17.20 +29.3 NewellRub NWL .92f 2.9 13 55.08 29.70 8946 31.41 -29.7 NewdExp NFX ... ... 16 50.00 24.41 2184 32.28 -20.3 NewMarket NEU 7.00 1.8 21 483.86 382.04 15 397.83 -6.1 NewmtM NEM .30 .8 27 39.63 30.19 2649 36.31 +6.6 NewpkRes NR ... ... ...dd 10.20 6.25 887 9.35 +24.7 NexGen g NXE ... ... ... 2.85 1.82 215 1.92 -20.0 NexaRsc n NEXA ... ... ... 18.65 17.02 216 17.57 -2.7 NexPtCr rs NHF 2.88 12.1 ...q 23.98 20.96 93 23.89 +4.9 NxPtRsT n NXRT 1.00f 3.7 9 27.86 19.16 87 27.29 +22.2 NxtEraLP NEP 1.57f 4.1 13 44.00 23.90 136 38.05 +49.0 NextEra 72 NEEpI 1.28 5.1 ... 25.48 21.11 24 25.15 +14.4 NextEra 73 NEEpJ 1.25 5.0 ... 25.62 20.82 21 25.24 +15.9 NextEra76 NEEpK ... ... ... 25.99 21.04 84 25.68 +16.3 NxtEra pfQ NEEpQ 3.19 4.6 ... 70.05 54.44 30 69.73 +21.8 NextEraEn NEE 3.93 2.5 23 156.80 110.49 1907 154.92 +29.7 NxtEra pfR NEEpR ... ... ... 57.40 46.80 342 56.51 +15.4 NiSource s NI .70 2.5 23 27.61 21.17 1424 27.52 +24.3 NiaM pfB NMKpB 3.60 3.7 ... 102.00 90.20 98.00 +2.1 NiaM pfC NMKpC 3.90 3.6 ... 107.80 96.02 107.00 +10.5 Nielsen plc NLSN 1.36 3.6 21 45.73 35.84 5139 37.54 -10.5 NikeB s NKE .84 1.5 24 60.53 49.75 6573 55.76 +9.7 NoahHldgs NOAH ... ... 23 40.98 21.33 141 39.98 +82.3 NobilisH n HLTH ... ... ... 3.05 1.10 383 1.35 -35.7 NobleCorp NE .08 1.8 7 8.37 3.14 10038 4.46 -24.7 NobleEngy NBL .40 1.4 ...cc 42.03 22.99 5040 28.43 -25.3 NobleMid n NBLX 1.76 ... 14 56.33 29.40 36 52.00 +44.4 NokiaCp NOK .17e 3.4 ... 6.65 4.04 15673 5.05 +5.0 NomadF n NOMD ... ... ... 15.49 9.00 955 14.77 +54.3 Nomura NMR ... ... ... 6.80 5.28 320 5.97 +1.2 Norbord n OSB 1.29e 3.6 ... 41.88 21.70 117 36.07 +42.9 NordicAOff NAO .18 13.4 ... 3.90 .80 894 1.34 -51.3 NordicAm NAT .66e 15.5 ...dd 9.95 4.09 908 4.26 -49.3tNordstrm JWN 1.48a 3.9 12 62.82 38.14 1840 38.30 -20.1 NorkSo NSC 2.44 1.9 22 134.52 100.91 1566 129.33 +19.7 NortelInv NTL .64e 1.5 ... 43.39 20.52 9 42.92 +64.7 NoAmEn g NOA .08 ... ... 5.70 2.95 202 4.50 +16.9 NEurO NRT .66e 9.7 8 8.20 5.94 21 6.83 +3.5 NoWestCp NWE 2.10 3.4 19 63.86 54.06 212 60.87 +7.0 NDynMn g NAK ... ... ... 3.45 .86 7239 2.18 +5.3 NthnO&G NOG ... ... 15 4.00 .63 1581 1.20 -56.4 NorthropG NOC 4.00 1.3 27 306.61 220.72 449 303.30 +30.4 NStREur n NRE .60 4.5 ... 13.95 10.41 211 13.30 +5.8 NwstNG NWN 1.88f 2.8 27 68.60 53.83 67 67.00 +12.0 NovaBay rs NBY ... ... ...dd 5.00 2.25 0 4.40 +33.3 NovaGld g NG ... ... ...dd 6.21 3.78 778 4.11 -9.9 Novartis NVS 2.75e 3.3 17 86.90 66.93 904 82.94 +13.9 NovoNord NVO .96e 1.9 ... 50.95 30.89 2532 50.27 +40.2 NOW Inc DNOW ... ... ...dd 23.53 10.54 1353 10.92 -46.7 NuSkin NUS 1.44 2.3 22 65.85 46.35 430 61.66 +29.0 Nucor NUE 1.51 2.6 23 68.00 51.67 1237 57.70 -3.1 Nush EnhYl NUAG ... ... ... 24.87 23.98 8 24.66 +1.5 Nush 1-5yr NUSA ... ... ... 25.18 24.92 2 24.95 -.7sNushLCGr NULG ... ... ... 30.71 25.18 10 30.75 +22.0 NushLCVal NULV ... ... ... 28.11 24.85 51 27.83 +11.3 NushMCGr NUMG ... ... ... 28.60 24.71 11 28.47 +14.8 NushMCVal NUMV ... ... ... 27.36 24.78 50 26.95 +8.8 NushSmCap NUSC ... ... ... 28.02 24.17 12 27.61 +12.0 NushShTrm NURE ... ... ... 27.02 24.74 26.80 +7.5 NushEsg ef NUDM ... ... ... Nus AgBd n NUBD ... ... ... 25.11 24.95 1 25.07 +.2 NushEs ef NUEM ... ... ... tNustarEn NS 4.38 13.9 44 55.64 31.88 459 31.52 -36.7 NustEn pfA NSpA 2.13 8.1 ... 27.50 26.00 11 26.42 -2.0 Nustar pfB NSpB 1.91 7.5 ... 25.75 24.90 30 25.62 +.4 NustarGP NSH 2.18 13.1 8 31.50 16.00 180 16.65 -42.4 Nustar 43 NSS 1.91 7.6 ... 26.62 24.91 41 25.26 -2.1 NuvNYVl2 n NYV ... ... ... 15.50 14.46 3 14.60 -5.7 NuvCr22 n JCO ... ... ... 10.10 9.76 32 9.99 -.3 Nuv Mun21 NHA ... ... ... 10.96 9.48 20 9.81 -1.1 NuvHiInO n NMZ ... ... ... 13.81 13.39 114 13.66 +1.6 Nuv Pf22 n JPT ... ... ... 27.14 24.76 11 25.34 +1.6 Nuv 11-21 n JHB ... ... ... 10.15 9.99 63 10.06 NuvCA V2 n NCB ... ... ... 18.40 16.79 1 17.15 -5.5 NvHiInDc19 JHD ... ... ... 10.36 9.95 34 10.08 -.2 Nuv RE In JRS ... ... ... 11.90 9.92 55 11.16 +3.6 NuvMO Pr NOM ... ... ... 17.58 14.36 15.64 +4.2 NuvAllCEn JMLP 1.37 16.2 ...q 11.51 7.56 67 8.44 -16.0 NuvAZ NAZ .80 5.4 ...q 15.43 13.33 7 14.67 +4.9 NuvBldAm NBB 1.34 6.2 ...q 22.11 19.80 27 21.78 +5.6 NBldAmOp NBD 1.30 5.8 ...q 22.82 19.80 5 22.63 +8.1 NCaAMTFr NKX .86 5.5 ...q 16.17 13.78 70 15.64 +9.3 NCADvA NAC .91 6.2 ...q 15.58 13.75 243 14.73 +4.2 NCalMunV NCA .47 4.4 ...q 10.96 9.84 32 10.60 +1.6 NuvCASel NXC .63a 4.1 ...q 17.32 14.25 5 15.34 +4.4 NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.7 ...q 12.65 11.95 17 12.10 -1.4 NuvCorEqA JCE 1.21a 7.7 ...q 15.96 13.00 55 15.76 +20.5 NvCredStr JQC .62 7.5 ...q 9.06 8.22 312 8.23 -7.0 NvDvrsDiv JDD 1.04 8.3 ...q 13.25 10.69 26 12.58 +12.6 NuvDivA NAD .85a 6.1 ...q 14.46 13.19 344 14.05 +.6 NuvEnhM NZF .83a 6.1 ...q 13.67 -4.9 NvDow30DO DIAX 1.06 6.0 ...q 17.80 14.31 65 17.57 +17.1 NuEnMLP JMF 1.35 12.5 ...p 14.55 10.37 271 10.80 -20.2 NEnhMuV NEV .96a 6.7 ...q 15.25 13.56 46 14.40 +2.9 NuvFloat JFR .72 6.3 ...q 12.34 11.10 206 11.39 -2.4 NuvFltOp JRO .76a 6.7 ...q 12.93 11.09 148 11.26 -7.6 NvGADiv2 NKG .64a 4.8 ...q 13.59 12.50 10 13.24 +4.1 NuvGblHIn JGH 1.58 9.4 ... 17.45 14.41 163 16.84 +5.3 NuvHi2020 JHY .68 6.8 ...q 10.50 9.95 34 10.03 -1.8 NuvHIDec18 JHA ... ... ...q 10.35 9.90 68 9.96 -1.0 NuvEnhMu NVG ... ... ... 15.83 13.85 313 15.35 +6.2 NNYAmtF NRK .70 5.4 ...q 13.44 12.44 154 13.04 +1.8 NuvAmtFr NEA .75a 5.5 ...q 14.18 12.94 229 13.76 +3.1 NuvIntMu NID .68 5.2 ...q 13.77 12.19 143 13.06 +2.8 NvIntQMu NIQ .57 4.4 ...q 13.49 12.13 31 13.09 +6.4 NMDPI NMY .67a 5.2 ...q 13.27 12.20 39 12.74 +2.4 NvMAP NMT .71a 4.9 ...q 15.00 12.93 18 14.46 +10.0 NMIQI NUM .74 5.5 ...q 14.05 12.90 18 13.48 +1.0 NuvMNMu NMS .80 5.3 ...q 18.12 14.98 13 15.19 -3.2 NuvMtgOp JLS 1.52 5.9 ...q 25.97 23.12 22 25.74 +6.9 NuMtgOp2 JMT 1.53 6.2 ...q 25.00 22.05 20 24.75 +6.9 NuvMultM JMM .48 6.4 ...q 7.76 6.95 10 7.52 +3.0 NvMuI NMI .50a 4.3 ...q 13.30 10.90 9 11.54 +2.9 NuvMuVal NUV .39a 3.8 ...q 10.46 9.34 255 10.15 +6.2 Nv AMT-Fr NUW .78a 4.5 ...q 18.36 16.00 53 17.21 +5.8 NuvNJDiv NXJ .82a 5.9 ...q 14.04 12.90 57 13.84 +5.2 NuvNJMV NJV .59a 4.0 ...q 17.01 14.36 14.84 -10.3 NNYDvA NAN .80a 5.7 ...q 14.57 13.13 47 13.94 +3.9 NNYMV NNY .39a 3.9 ...q 10.65 9.26 29 9.89 +4.3 NuvNYSel NXN .55 4.0 ...q 14.37 12.92 8 13.76 +4.0 NNCPI NNC .59a 4.5 ...q 13.67 12.67 10 13.12 +1.4 NOHQI NUO .80 5.4 ...q 15.46 14.27 18 14.88 +2.4 NvPA NQP .81a 6.0 ...q 13.78 12.67 33 13.55 +3.6 NuvPaMV NPN .62a 4.1 ...q 17.50 14.81 15.27 -10.3 NuvPf&Inc JPI 1.95a 7.7 ...q 25.61 21.93 45 25.29 +10.3 NvPfdInco JPC .80 7.7 ...q 10.75 8.72 213 10.47 +6.4 NuvQPf2 JPS .70 6.8 ...q 10.46 8.21 282 10.34 +11.1 NuvREAst JRI 1.49a 8.3 ...q 19.00 15.17 35 17.95 +14.0 NuvEqtP BXMX 1.00 7.0 ...q 14.54 12.37 242 14.16 +11.3 NEqPrmG SPXX 1.04 6.5 ...q 17.64 13.44 52 16.06 +11.5 NvSMM NIM .31a 3.1 ...q 10.55 9.49 37 10.16 +4.2 NSTFI NXP .55a 3.7 ...q 15.16 13.50 38 14.75 +6.1 NSTFI2 NXQ .53a 3.8 ...q 14.31 12.82 87 14.22 +6.8 NSTFI3 NXR .55a 3.7 ...q 15.67 13.73 17 14.94 +5.5 NuvSnIn NSL .42 6.3 ...q 7.16 6.42 82 6.71 -1.2 NuShDCrd JSD 1.16a 6.7 ...q 18.55 16.37 28 17.35 -.8 Nv TA Div JTD 1.23 7.3 ...q 17.17 13.67 24 16.91 +21.4 NvTxATR JTA 1.04 7.7 ...q 13.91 11.00 47 13.51 +19.3 NTXQI NTX .65 4.4 ...q 14.94 13.29 9 14.80 +7.9 NVAPI NPV .65a 5.0 ...q 13.46 12.55 8 13.06 +.7 NuverEnv n NES ... ... ... 12.79 9.48 3 12.35 +26.7O -OCI Ptrs OCIP .49e 7.0 ...dd 10.35 4.95 18 7.05 -15.6tOFG Bncp OFG .24 3.0 6 14.48 8.00 188 7.90 -39.7 OFG pfA OFGpA 1.78 7.3 ... 25.70 21.57 13 24.26 -4.6 OFG pfB OFGpB 1.75 7.6 ... 25.13 22.03 1 22.99 -8.5 OFG pfD OFGpD 1.78 7.6 ... 25.24 22.24 1 23.40 -1.3 OGE Engy OGE 1.33f 3.7 19 37.41 30.10 1091 35.73 +6.8 OM AsstM OMAM .32 2.1 16 16.01 13.20 378 15.58 +7.4 ONEGas OGS 1.68 2.2 26 78.26 57.37 140 77.09 +20.5 OaktreeC OAK 2.60f 5.9 12 48.50 36.95 190 43.70 +16.5 OasisMid n OMP ... ... ... 18.24 15.57 48 17.77 +4.3 OasisPet OAS ... ... ...dd 17.08 6.69 14523 10.73 -29.1 Obsidian g OBE ... ... ... 2.05 .82 2562 1.20 -32.2 OcciPet OXY 3.08 4.5 ...cc 73.51 57.20 4467 68.17 -4.3 Oceaneerg OII .60 2.8 ...cc 32.12 17.11 899 21.35 -24.3 Och-Ziff OZM .87e 27.9 ...dd 3.95 2.15 704 3.12 -5.7 OcwenFn OCN ... ... ...dd 6.15 2.12 1401 3.17 -41.2 Oi SA C OIBR/C ... ... ... 9.71 3.11 39 7.66 +92.9 OilStates OIS ... ... ...dd 41.75 20.23 588 23.50 -39.7 Oil-Dri ODC .84 2.0 21 50.82 31.35 9 41.93 +9.7 OldRepub ORI .76 3.7 17 21.19 17.37 1231 20.62 +8.5 Olin OLN .80 2.2 51 37.52 24.17 1388 36.77 +43.6 Om Asst 31 OMAA 1.28 5.2 ... 25.30 20.15 7 24.74 +13.9 OmegaHlt OHI 2.60f 9.2 10 35.14 27.32 1916 28.20 -9.8 OmegaP OME .20 ... 12 26.99 14.50 313 21.90 -12.6tOmnicom OMC 2.20 3.4 13 89.66 65.45 1352 65.60 -22.9 Omnova OMN ... ... 35 11.60 8.10 135 10.55 +5.5 OnAssign ASGN ... ... 23 61.89 39.52 218 61.01 +38.2 OnDeckCap ONDK ... ... ...dd 5.88 3.29 830 5.01 +8.2 OncoCyte n OCX ... ... ... 7.95 3.60 11 5.80 -17.7 OneLibrty OLP 1.72 7.0 13 25.89 21.96 26 24.60 -2.1 OneMain OMF ... ... 10 33.39 19.38 4681 25.33 +14.4 ONEOK OKE 2.98 5.6 32 59.47 46.82 1975 53.10 -7.5 Ooma n OOMA ... ... ...dd 12.30 7.30 45 9.35 +3.9 OppLgCap RWL .72e 1.5 ...q 48.82 42.20 30 48.55 +11.7 OppMidCap RWK .59e .7 ...q 58.44 51.42 9 57.55 +6.4 OppSmCap RWJ .59e .9 ...q 69.74 60.34 32 65.41 -2.5 OppUltDiv RDIV 1.15e 3.3 ...q 35.66 32.12 51 34.35 +.2 OpIntRev n REFA ... ... ... 27.29 25.65 27.29 +6.4 OpGlbRv n RGLB ... ... ... 27.01 25.62 26.99 +4.6 Opp Rev n ESGL ... ... ... 29.72 27.62 0 29.51 +5.1 OppGlRv n ESGF ... ... ... 30.77 27.83 30.55 +8.1 OppenFin RWW .58e .9 ...q 67.98 54.21 3 65.32 +13.4 OpEMRev n REEM ... ... ... 27.76 25.82 0 27.57 +6.7 OppenHldg OPY .44 1.9 ...dd 23.65 15.10 64 22.95 +23.4 Oracle ORCL .76 1.5 23 53.14 37.64 7165 50.54 +32.0 Oragenics OGEN ... ... ...dd 1.10 .28 28 .33 -38.3 Orange ORAN .41e 2.5 ... 17.63 13.98 222 16.59 +9.6 OrbitATK OA 1.28 1.0 23 134.59 81.65 249 132.93 +51.5 OrchidIsl ORC 1.68 17.1 14 12.60 9.18 895 9.83 -9.2 OrchidsPP TIS 1.40 11.7 28 30.38 8.31 199 11.96 -54.3 OrientPap ONP ... ... 2 1.54 .75 5 .77 -33.6 OrionECarb OEC .72 ... ... 25.45 17.15 2155 23.55 +24.9 OrionGpHl ORN ... ... ...dd 11.11 5.17 174 7.77 -21.9 Orix IX ... ... ... 89.51 73.70 14 87.37 +12.3 OrmatTc ORA .32 .5 28 65.91 45.67 359 63.35 +18.1 OshRusS n OUSM ... ... ... 26.72 24.76 11 26.39 +2.5 OshIntQ n ONTL ... ... ... 27.85 25.13 2 27.48 +9.1 OshkoshCp OSK .96f 1.1 22 94.16 61.74 1011 85.05 +31.6 OsiskoGl n OR .20 ... ... 14.39 8.88 419 12.29 +26.4 OutfrontM OUT 1.44 5.9 14 27.89 20.82 1250 24.54 -1.3 OversSh wi OSG/WI ... ... ... 3.00 2.62 2.75 OverSh rs OSG ... ... ... 5.66 1.96 534 2.51 -34.5tOwensMin OMI 1.03 5.5 11 37.02 18.64 1319 18.87 -46.5 OwensCorn OC .80 1.0 21 83.31 50.17 683 82.45 +59.9 OwensIll OI ... ... 10 25.90 17.31 827 23.70 +36.1 OwensRM ORM .40f 2.4 11 19.16 15.92 14 17.02 -8.1 OxfordInds OXM 1.08 1.8 20 76.19 49.50 90 61.46 +2.2P-QPBF Engy PBF 1.20 3.8 67 32.05 18.48 2172 31.61 +13.4 PBF Logist PBFX 1.88f 9.3 10 22.70 17.45 113 20.25 +11.3 PCM Fund PCM .96 8.0 ...q 12.13 9.05 23 11.97 +19.7 PG&E Cp PCG 2.12f 3.8 13 71.57 49.83 5788 55.83 -8.1 PGT Inc PGTI ... ... 32 15.20 10.00 256 14.90 +29.6tPHH Corp PHH ... ... ...dd 15.70 11.76 912 11.55 -23.8 PIMCO1-3Tr TUZ .34a .7 ...q 51.58 50.17 12 50.49 -.3 Pimc1-5Tip STPZ .53e 1.0 ...q 52.90 51.79 41 52.32 -.3 Pim15TIPS LTPZ .42e .6 ...q 68.74 62.52 14 67.90 +4.5 PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 55.96 1 58.24 +1.4 PimLwDur LDUR 2.82e 2.0 ...q 103.00 99.92 5 100.96 +.6 PimcoTR BOND 6.13e 5.8 ...q 107.65 102.11 65 106.47 +2.2 Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 96.00 544 100.27 +.4 PimIGBd CORP 3.12a 3.0 ...q 106.25 99.85 41 105.54 +3.2 PimShMat MINT .82e .8 ...q 101.87 101.26 489 101.75 +.4 PimIntMu MUNI 1.26 2.3 ...q 54.58 51.73 114 53.80 +2.7 PimSTMun SMMU .47e .9 ...q 50.80 48.75 8 50.21 +1.6 Pim25yrZro ZROZ 3.07e 2.6 ...q 123.23 105.32 25 119.15 +9.7 PJT Part n PJT .20 .5 33 45.38 28.84 95 37.84 +22.5 PLDT Inc PHI 1.60e 4.9 ... 38.54 25.50 41 32.88 +19.3 PNC pfP PNCpP 1.65 5.8 ... 30.06 26.50 58 28.40 +4.1 PNC pfQ PNCpQ 1.34 5.3 ... 25.79 23.01 16 25.44 +7.7 PNC PNC 3.00 2.3 16 139.23 105.47 1883 133.29 +14.0 PNC wt PNC/WS ... ... ... 71.94 38.32 1 67.00 +35.8 PNM Res PNM .97 2.2 21 43.80 31.00 430 43.40 +26.5 POSCO PKX ... ... ... 77.76 50.37 142 71.84 +36.7 PPG s PPG 1.80f 1.6 20 119.85 93.80 828 116.12 +22.5 PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.01 15 25.31 +1.2 PPL Corp PPL 1.58 4.3 16 40.20 32.60 3406 36.92 +8.4tPQ GrpH n PQG ... ... ... 17.65 15.45 187 16.11 -6.3 PS BusPk PSB 3.40 2.5 29 137.60 106.42 102 135.69 +16.5 PSBPk pfT PSBpT 1.50 5.9 ... 25.60 23.88 6 25.28 +4.0 PSBPk pfU PSBpU 1.44 5.7 ... 25.66 22.85 13 25.22 +8.3 PSBPk pfV PSBpV 1.42 5.7 ... 26.65 22.79 8 25.29 +8.6 PS BusP pfX PSBpX 1.31 5.2 ... 25.40 24.70 52 25.00 -1.1 PS BsPk pfW PSBpW ... ... ... 25.62 20.58 33 25.40 +17.8 PVH Corp PVH .15 .1 17 133.24 84.53 817 123.57 +36.9 PcrTrnd750 PTLC ... ... ...q 28.00 23.13 85 27.91 +17.2 PcrTrnd450 PTMC ... ... ...q 30.46 25.61 40 30.17 +13.5sPcrTrnd100 PTNQ ... ... ...q 29.97 22.09 16 29.92 +30.8 PacrCash n GCOW ... ... ... 30.85 26.06 153 30.60 +14.0 PacrTrendp PTEU ... ... ... 31.35 22.00 15 30.74 +28.3 Pac Cash n CALF ... ... ... 25.96 22.60 0 23.90 -2.9sPacDvCsh n ICOW ... ... ... 28.70 25.13 0 28.92 +15.1 PacCashCow COWZ ... ... ... PacifCstOil ROYT .11e 6.6 4 2.23 .94 144 1.66 +55.1 PacDrill rs PACD ... ... ...dd 6.89 .37 .38 -90.7 PacGE pfA PCGpA 1.50 4.9 ... 33.50 28.89 17 30.32 -1.0tPacGE pfB PCGpB 1.37 5.1 ... 33.00 26.80 2 26.96 -4.4 PacGE pfC PCGpC 1.25 4.6 ... 29.01 24.94 26.97 +8.0 PacGE pfD PCGpD 1.25 4.8 ... 26.95 24.74 1 26.21 +1.9 PacGE pfE PCGpE 1.25 4.7 ... 29.48 24.81 2 26.70 +4.3 PacGE pfG PCGpG 1.20 4.5 ... 32.05 23.63 26.50 +6.0 PacGE pfH PCGpH 1.12 4.4 ... 29.54 22.00 1 25.32 +9.0 PacGE pfI PCGpI 1.09 4.3 ... 26.84 23.31 2 25.19 +6.1 Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 2.52 2.3 20 120.75 83.14 872 111.41 +31.3 PalatinTch PTN ... ... ...dd .90 .29 855 .77 +52.5 PaloAltNet PANW ... ... ...dd 165.69 107.31 938 148.46 +18.7 PampaEng PAM ... ... ... 71.39 30.60 202 65.80 +89.0tPandora P ... ... ...dd 14.10 4.93 15636 4.85 -62.8 PanhO&G PHX .16 .7 ...cc 27.70 17.55 44 22.60 -4.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 57

ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 35 21.94 12.96 492 19.72 +35.6 ParTech PAR ... ... 23 11.79 4.69 109 9.48 +69.9 ParaGold n PZG ... ... ... 2.10 1.16 34 1.20 -32.6 ParamtGp PGRE .38 2.4 ... 17.58 15.14 2143 15.86 -.8 Paretem rs TEUM ... ... ...dd 4.25 .50 927 .88 ParkEl PKE .40 2.1 40 20.24 16.00 51 18.87 +1.2 ParkHot n PK .43p ... ... 33.40 24.65 613 29.29 -2.0 ParkNatl PRK 3.76 3.6 20 122.88 92.42 15 105.53 -11.8 ParkDrl PKD ... ... ...dd 2.90 .91 1474 1.16 -55.4 ParkerHan PH 2.64 1.4 23 189.83 134.03 416 184.87 +32.0 ParsleyEn PE ... ... 73 39.82 22.98 9285 27.10 -23.1 PartRe pfF PREpF 1.47 5.7 ... 26.24 22.95 4 25.59 +5.1 PartRe pfG PREpG 1.63 6.0 ... 27.59 25.32 10 27.27 +5.2 PartRe pfH PREpH 1.81 6.2 ... 30.82 26.21 25 29.09 +6.6 PartRe pfI PREpI 1.47 5.5 ... 27.08 22.97 17 26.55 +12.9 PartyCity n PRTY ... ... 10 17.70 9.50 1095 9.80 -31.0 PatriotN n PN 2.50e ... 3 7.00 .96 56 1.09 -76.6 PaycomSft PAYC ... ... 75 83.11 40.67 673 79.41 +74.6 PeabodyE n BTU ... ... ... 32.07 22.58 479 31.52 +14.4 PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 8.8 ... 10.31 7.04 405 9.10 -8.9 Pebblebrk PEB 1.52 4.1 21 37.63 26.21 618 36.91 +24.1 Pebble pfC PEBpC 1.63 6.4 ... 26.65 24.10 29 25.35 +4.4 Pebbleb pfD PEBpD 2.09 8.1 ... 26.99 23.50 1 25.75 +9.0 Pedevco rs PED ... ... ... 1.90 .27 543 .33 sPembina g PBA 1.50 ... 27 35.95 27.44 852 36.27 +15.8 PengthE g PGH .04 ... ...dd 1.76 .54 466 1.15 -19.0 Penney JCP ... ... 6 10.74 2.35 12349 2.51 -69.8 PennaRE PEI .84 8.1 12 20.58 9.32 1774 10.38 -45.3 PenRE pfB PEIpB 1.84 7.2 ... 25.83 22.46 12 25.48 +1.9 PenRE pfC PEIpC 1.80 6.9 ... 27.78 24.27 6 26.25 +4.4 PenRE pfD PEIpD 1.72 6.7 ... 25.83 24.99 11 25.57 +2.3 PennyMFn PFSI ... ... 6 19.35 15.65 104 18.70 +12.3 PennyMac PMT 1.88 12.2 16 18.46 14.87 929 15.38 -6.0 Penny pfA PMTpA 2.03 8.0 ... 25.84 24.66 5 25.48 +3.0 PennyM pfB PMTpB ... ... ... 25.45 24.81 35 25.32 +1.7 Penske PAG 1.28f 2.8 11 56.05 38.33 766 45.98 -11.3 Pentair PNR 1.38 2.0 22 71.65 55.76 436 69.17 +23.4sPenumbra n PEN ... ... ...dd 104.75 57.85 639 113.55 +78.0 PepsiCo PEP 3.22 2.9 23 119.39 98.50 3164 112.00 +7.0 PerfFood n PFGC ... ... 28 29.90 19.95 1558 27.95 +16.5 PerkElm PKI .28 .4 26 73.05 49.72 465 71.48 +37.1 Prmian PBT .63e 6.5 27 10.30 6.72 122 9.80 +27.1 Perrigo PRGO .64 .8 ...dd 91.95 63.68 2125 81.20 -2.4 PetChina PTR .70e 1.0 ... 81.80 60.69 75 71.00 -3.7 PetroArg PZE .07e ... ... 13.91 4.66 22 13.42 +91.2 PetrbrsA PBR/A ... ... ... 10.73 6.96 8651 10.42 +18.3 Petrobras PBR ... ... ... 11.71 7.61 17620 10.91 +7.9 PtroqstE rs PQ ... ... ...dd 4.75 1.59 73 1.81 -45.3 Pfenex PFNX ... ... ...dd 11.35 2.54 61 3.15 -65.3 Pzer PFE 1.28 3.6 14 36.78 30.51 12583 35.34 +8.8 Pzer wd PFE/WD ... ... ... 28.25 Pharmerica PMC ... ... 15 29.50 22.00 417 29.10 +15.7 PhlpsSelEn DSE 1.26 21.4 ... 8.40 5.46 201 5.90 -22.2 PhilaEn n PESC ... ... ... PhilipMor PM 4.28f 4.2 21 123.55 86.78 3805 103.09 +12.7 PhilipsNV PHG .88e 2.2 ... 42.35 28.19 1599 40.22 +31.6 Phillips66 PSX 2.80 3.0 18 95.00 75.14 1541 94.55 +9.4 Phill66LP PSXP 2.58f 5.3 20 58.00 43.23 291 48.97 +.7 PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... 41 6.73 2.43 512 5.35 +70.4 PhysRltTr DOC .92f 5.1 22 21.85 17.25 1748 18.01 -3.8 PiedmOfc PDM .84 4.2 9 23.08 18.87 696 20.16 -3.6 Pier 1 PIR .28 6.7 9 9.68 3.96 951 4.19 -50.9 PimUS Eq n MFUS ... ... ... 26.47 25.01 1 26.43 +5.7 Pim IntEq n MFDX ... ... ... 26.38 25.32 1 26.32 +3.8 PimEmMkt MFEM ... ... ... 25.54 24.30 8 25.48 +1.7 PimcoCA PCQ .92 5.3 ...q 17.49 14.75 53 17.24 +9.9 PimcoCA2 PCK .65 6.4 ...q 10.42 9.05 27 10.15 +10.1 PimcCA3 PZC .72 6.9 ...q 12.97 10.31 72 10.36 -8.6 PimcoCp&I PCN 1.35 7.9 ...q 17.95 12.64 50 17.17 +16.2 PimCpOp PTY 1.56a 9.2 ...q 17.22 13.27 201 16.98 +18.7 PimDyCrd PCI 1.97 8.6 ...q 23.45 18.90 458 22.77 +12.6 PimDyInco PDI 2.65a 8.7 ...q 31.20 26.06 204 30.36 +9.6 PimcIncStr PFL 1.08 9.0 ...q 12.44 9.76 92 12.03 +13.8 PimIncStr2 PFN .96 9.0 ...q 10.88 8.76 150 10.66 +12.3 PimStPls PGP 2.20 13.1 ...q 19.85 13.82 47 16.74 +19.0 PimcoHiI PHK 1.24 16.1 ...q 9.97 7.60 639 7.72 -15.8 PimIncOpp PKO 2.28a 8.6 ...q 27.27 21.25 40 26.49 +14.4 PimcoMuni PMF .98 7.4 ...q 15.53 12.74 94 13.21 -8.2 PimcoMu2 PML .78 5.8 ...q 13.55 11.57 125 13.39 +9.5 PimcMu3 PMX .75 6.4 ...q 12.28 10.82 60 11.83 +4.0 PimcoNY PNF .68 5.2 ...q 13.63 11.49 26 13.05 +9.4 PimcoNY2 PNI .80 6.5 ...q 13.00 11.13 17 12.15 +1.2 PimcNY3 PYN .63 6.3 ...q 11.07 9.26 5 9.93 -.9 PimcoStrIn RCS .96 10.6 ...q 10.65 8.12 202 9.06 +3.1 PinnaclFds PF 1.30f 2.4 24 66.67 47.18 727 54.24 +1.5 PinWst PNW 2.78f 3.1 20 90.92 72.15 631 89.79 +15.1 PionDvrsHi HNW 1.38 8.7 ...q 16.88 15.04 26 15.85 -1.1 PionEnSvc PES ... ... ...dd 7.20 1.60 495 2.20 -67.9 PionFltRt PHD .72 6.2 ...q 12.45 11.51 52 11.69 -1.5 PionHiIn PHT 1.14 11.4 ...q 10.54 9.36 135 9.99 -2.2 PioMuAdv MAV .84 7.3 ...q 12.18 10.61 47 11.44 -3.1 PioMunHi MHI .84 7.2 ...q 12.35 11.31 161 11.70 -1.4 PioNtrl PXD .08 .1 ...cc 199.83 125.46 1788 159.57 -11.4 PiperJaf PJC .31p ... 12 81.85 52.75 76 69.90 -3.6tPitnyBw PBI .75 6.9 7 16.60 10.60 2815 10.80 -28.9tPitnyBw 43 PBIpB 1.67 6.7 ... 26.96 24.87 159 24.92 -2.5 PlainsAAP PAA 2.20 10.3 25 33.95 18.76 2586 21.27 -34.1 PlainsGP rs PAGP 1.54 ... 22 36.09 18.98 1618 21.73 -37.3sPlanetFit n PLNT ... ... 47 27.22 18.32 7697 30.03 +49.4 Plantron PLT .60 1.2 17 58.27 41.28 168 51.36 -6.2 PlatfmSpc PAH ... ... 14 14.82 8.37 1567 10.34 +5.4 PlatGpM rs PLG ... ... 1 2.45 .35 466 .39 -72.7 PlyGem PGEM ... ... 13 20.00 14.10 303 17.15 +5.5 PlymInd n PLYM 1.50p 8.2 ... 19.00 16.50 2 18.23 -.4 PlymInd pfA PLYMpA 1.88 ... ... PolarStarR PSRT ... ... ... Polaris PII 2.32 2.0 33 126.85 77.91 616 116.68 +41.6 PolyMet g PLM ... ... ...dd .97 .57 108 .61 -17.8 PolyOne POL .70f 1.5 21 46.59 31.68 306 46.13 +44.0sPortGE POR 1.36 2.8 21 48.56 40.71 508 48.33 +11.5 PostHldg POST ... ... ...cc 89.04 69.10 747 79.88 -.6 Potash POT .40 2.1 35 20.27 15.74 4160 19.14 +5.8 PowrREIT PW ... ... ...dd 8.69 6.00 2 6.30 -10.2 PwREIT pfA PWpA ... ... ... 26.55 25.00 26.55 +5.4 PS AlphaQ PQY ... ... ...q sPSActUSRE PSR 2.33e 1.8 ...q 82.76 72.32 1 83.17 +13.3sPS SPXDn PHDG .41e 1.4 ... 26.85 23.60 1 27.19 +13.3 PS GrMult PSMG ... ... ... 14.03 12.63 1 13.67 +7.5sPS BalMul PSMB ... ... ... 13.37 12.78 9 13.39 +4.8sPS ModCon PSMM ... ... ... 13.15 12.69 1 13.14 +3.5 PS Consrv PSMC ... ... ... 12.91 12.80 12.91 +.7tPSCrudeDS DTO ... ... ...q 173.13 97.00 7 99.05 -5.6 PwSBMetS BOS ... ... ...q 24.60 16.09 18.28 -18.2 PSBMetDL BDD ... ... ...q 10.26 5.65 0 9.00 +40.8 PSBMetDS BOM ... ... ...q 19.70 7.05 8.71 -37.4 PSCrudeLg OLO ... ... ...q 5.01 3.71 10 4.92 +3.2 PSCrudeSh SZO ... ... ...q 100.57 76.53 91.17 +16.6 PwshDB DBC ... ... ...q 16.55 13.69 1671 16.40 +3.5 PwShCurH DBV ... ... ...q 26.03 23.42 3 23.96 -3.4sPS Engy DBE ... ... ...q 14.42 10.78 81 14.29 +3.5 PS PrcMet DBP ... ... ...q 40.26 34.22 6 38.11 +9.4 PS Silver DBS ... ... ...q 28.85 23.50 0 26.29 +5.8 PS Agri DBA ... ... ...q 21.00 18.33 328 19.37 -3.0 PS Oil DBO ... ... ...q 9.91 7.40 358 9.67 -.1 PS Gold DGL ... ... ...q 43.28 36.22 59 40.71 +9.9 PS BasMet DBB ... ... ...q 19.07 14.74 162 18.48 +23.8 PS USDBull UUP ... ... ...q 26.83 23.66 1012 24.66 -6.8 PS USDBear UDN ... ... ...q 22.74 20.18 15 21.83 +6.7sPShPuLgGr PXLG .42e .9 ...q 44.75 33.12 4 44.86 +33.6 PShPuLVal PXLV .76e 2.0 ...q 38.32 33.06 6 37.77 +9.9 PSAerDef PPA .50e .9 ...q 53.19 41.47 71 52.87 +26.7 PwShBio PBE .57e 1.3 ...q 51.17 38.61 9 45.42 +17.0 PS BldCns PKB .07e .2 ...q 33.39 26.97 31 32.98 +18.3 PwSClnEn PBW .07e .3 ...q 25.44 3.58 12 25.05 +580.7 PS EnEx PXE .50e 2.3 ...q 24.92 17.35 14 22.04 -4.5 PwSFoodBv PBJ .41e 1.3 ...q 34.03 30.89 5 31.71 -5.3sPwSLgCG PWB .21e .5 ...q 40.59 31.16 52 40.56 +27.0 PwSLgCV PWV .69e 1.8 ...q 38.68 32.71 105 37.98 +12.6 PwShLeis PEJ .15e .4 ...q 42.92 38.23 3 41.81 +4.5 PowShMkt PWC .97e 1.0 ...q 93.97 76.50 1 93.95 +16.4 PwShMda PBS .27e 1.0 ...q 29.49 25.36 4 27.04 +3.2sPwSMidGr PXMG .19e .5 ...q 40.59 30.85 3 40.79 +31.5 PwSMidVal PXMV .64e 2.1 ...q 32.53 29.04 3 30.55 -1.9 PwShNetw PXQ ... ... ...q 46.43 39.21 0 45.69 +13.2 PS OilSv PXJ .28e 2.9 ...q 14.18 7.99 10 9.73 -23.8 PwSPharm PJP 3.84e 4.3 ...q 67.35 53.56 39 62.94 +12.3 PS Retail PMR .34e 1.0 ...q 38.86 32.00 0 33.25 -7.5 PwSSmGr PXSG .08e .3 ...q 31.58 25.34 0 30.54 +17.5 PwSSmVal PXSV .60e 2.0 ...q 31.42 27.39 6 29.52 -2.6 PwSSemi PSI .04e .1 ...q 54.44 33.08 79 54.30 +50.5 PwShSoft PSJ .10e .2 ...q 65.86 46.35 4 64.92 +37.6 PSS&PQlty SPHQ .38e 1.3 ...q 29.58 25.15 106 29.34 +12.9 PwSZMicro PZI .15e .8 ...q 19.58 17.23 1 18.96 +1.5 PSWHPrgE PUW .17e .7 ...q 27.10 23.54 1 26.14 +1.3 PSPrivEq PSP .66e 5.2 ...q 12.98 10.59 174 12.72 +14.5 PSFinPf PGF 1.11 5.9 ...q 19.17 17.65 183 18.88 +5.1 PSCleantch PZD .44e 1.0 ...q 43.15 31.68 13 42.56 +30.2 PSR2KEqW EQWS .41e 1.0 ...q 42.88 37.00 2 41.44 +5.1 PSRslMdC EQWM .49e 1.1 ...q 46.16 40.16 46.09 +10.4sPSRussl200 EQWL .80e 1.6 ...q 51.20 42.04 2 51.18 +18.5 PS US1K PRF 1.91e 1.8 ...q 109.44 94.90 79 109.07 +9.6 PS EmgInf PXR .50e 1.4 ...q 37.80 29.90 1 37.02 +20.7 PS US Ag n PBND ... ... ... 25.01 24.93 25.01 +.2 PS Dv exNA PBDM ... ... ... 26.05 25.37 25.69 +1.1 PS USA SC n PBSM ... ... ... 25.96 25.96 25.96 PS USA Pt n PBUS ... ... ... 25.78 25.70 25.78 +.3 PS SP500 n SPMV ... ... ... 25.64 25.24 25.61 +1.2 PS Rs1000 n USEQ ... ... ... 26.55 24.69 2 26.39 +4.2 PS SP SC n XSHQ ... ... ... 26.38 24.10 25.92 +6.0 PS SP Val n SPVM ... ... ... 26.54 24.80 26.54 +6.2 PS SP IntD IDHD ... ... ... 30.24 25.09 1 28.64 +12.4 PS SC High XSHD ... ... ... 27.33 23.25 5 24.95 -3.4 PS TrCol n CLTL ... ... ... 105.99 105.38 1 105.98 +.6 PS LowVRot DWLV ... ... ... 30.62 24.80 0 30.43 +19.1 PSBldABd BAB 1.31 4.3 ...q 30.98 28.75 255 30.54 +5.0 PSEuCurLV FXEU .35e ... ...q 24.26 20.50 1 24.13 +15.8 PSJpnLwV FXJP .10p ... ...q 30.94 25.21 30.94 +16.3 PSEurpcLV FXEP .43p ... ...q 29.00 24.99 29.00 +16.1sPS LowVol XRLV .46 1.4 ...q 32.76 27.36 27 32.80 +17.5 PSR1KEqW EQAL .39e 1.3 ...q 30.12 25.89 33 30.05 +11.7 PS VarPfd VRP 1.20 4.6 ...q 26.49 24.10 286 25.98 +5.6 PS ContrOp CNTR .26e .8 ...q 31.76 28.18 30.91 +3.9 PS SCLowV XSLV .73e 1.6 ...q 47.00 40.44 128 46.21 +6.4 PS MCLwV XMLV .64e 1.4 ...q 45.43 38.35 331 45.32 +11.6 PS SPX HiD SPHD 1.30 3.1 ... 41.93 37.70 267 41.76 +6.6 PS EMLwV EELV .60e 2.4 ...q 25.31 20.47 40 24.54 +17.4sPS EMkMom EEMO ... ... ... 21.38 13.98 152 21.35 +47.9 PSS&PMom SPMO ... ... ...q 33.76 26.29 2 33.31 +22.6 PS IntLwV IDLV 1.11e 3.3 ...q 33.71 27.95 67 33.50 +17.7 PSS&PVal SPVU ... ... ...q 33.79 27.57 1 33.03 +10.2 PSSPIntDv IDMO .59e 2.1 ...q 27.91 22.10 0 27.90 +23.8 PSShTHYB PGHY 1.08 4.5 ...q 24.81 23.19 140 23.95 -2.0 PS YuanDS DSUM .77 3.3 ...q 24.00 21.36 86 23.39 +8.4 PS FdIGBd PFIG .67 2.6 ...q 25.92 24.98 18 25.67 +1.8 PS SrLoan BKLN 1.01 4.8 ...q 23.46 23.00 3711 23.06 -1.3sPS SP LwV SPLV .85 1.8 ...q 46.94 39.98 805 47.06 +13.2 PS SP HiB SPHB .49e 1.2 ...q 41.69 34.53 82 40.43 +10.5 PS IntlBd PICB .57 2.1 ...q 27.79 23.86 132 26.89 +9.8 PS CEFInc PCEF 1.91 8.0 ...q 24.24 21.14 132 23.94 +6.8 PSVrdoTF PVI ... ... ...q 24.99 24.85 11 24.92 -.1 PShCalMu PWZ .80 3.0 ... 26.50 24.80 36 26.33 +3.9 PShNYMu PZT .86 3.5 ... 24.80 23.37 7 24.70 +3.3 PShNatMu PZA .87 3.4 ... 25.83 24.41 604 25.81 +3.7 PSHYCpBd PHB .84 4.4 ...q 19.14 18.31 1364 18.93 +.7 PwShPfd PGX .86 5.7 ...q 15.20 13.96 1439 14.93 +4.9 PShEMSov PCY 1.50 5.1 ... 30.23 27.71 892 29.27 +3.6 PShGClnEn PBD .17e 1.3 ...q 13.23 10.03 9 13.01 +25.1 PSEmgMkt PXH .49e 2.2 ...q 22.30 17.11 83 21.81 +20.2sPSDvMxUSs PDN .53e 1.6 ...q 33.78 26.15 30 33.80 +25.2 PSDvxUS PXF 1.11e 2.5 ...q 45.13 35.94 51 44.98 +19.8sPShIntlDev IDHQ .33e 1.4 ...q 23.88 18.81 8 24.01 +25.1 PSAsxJ PAF 1.91e 3.2 ...q 59.29 46.54 1 59.22 +25.1 PSIndia PIN .12e .5 ...q 26.05 18.61 60 25.41 +31.8 PSS&PBW PBP 1.07e 3.3 ...q 23.00 21.22 36 22.45 +5.5sPraxair PX 3.15 2.1 27 149.91 115.00 1546 149.97 +28.0 PrecDrill PDS .28 ... ...dd 6.25 2.26 4151 3.15 -42.2 PfdAptCm APTS 1.00f 4.8 ...dd 21.13 12.42 300 20.88 +40.0tPrestige rs PBH ... ... 3 298.15 42.13 584 41.55 Pretium g PVG ... ... ... 12.53 6.82 1473 11.53 +39.9sPrimerica PRI .80f .8 19 89.70 67.40 467 99.80 +44.3 PrinEdgAIn YLD .75e ... ...q 42.10 39.34 5 41.93 +4.1 PrinActGl GDVD ... ... ... 27.29 24.97 19 26.75 +6.2sPrn MegC n USMC ... ... ... 25.27 25.18 2 25.34 +.6 PrinSpec n PREF ... ... ... 101.70 100.39 0 100.56 +.2 PrinFncl PFG 1.96f 2.9 14 69.95 56.12 1365 68.49 +18.4 PrincREstI PGZ 1.74 10.1 ...q 19.52 15.47 70 17.28 +8.3 PrinEq n PEM ... ... ... ProAssur PRA 1.24a 2.0 26 63.53 50.70 153 60.50 +7.7 ProLogis PLD 1.76 2.6 28 67.10 45.93 1466 66.72 +26.4 ProPetr n PUMP ... ... ... 17.35 10.84 2894 16.82 +17.1 ProShtDow DOG ... ... ...q 20.09 15.71 341 15.74 -17.3 ProShtMC MYY ... ... ...q 13.85 11.58 1 11.64 -11.3 PrUltDow s DDM .79e .7 ...q 119.74 75.38 93 119.36 +42.9 ProUltMC MVV .11e .1 ...q 115.94 84.58 10 114.70 +21.7sPrUltQQQ s QLD ... ... ...q 71.82 39.79 577 72.22 ProUltSP s SSO .40e .4 ...q 102.82 70.34 771 102.66 +34.8 PrUShCnG SZK ... ... ...q 20.22 14.78 1 15.48 -17.2 ProShtHY SJB ... ... ...q 26.06 23.00 63 23.31 -5.4 ProUShBM SMN ... ... ...q 23.46 13.78 10 14.25 -33.1 Pro20 yrT UBT 1.13e 1.4 ...q 86.90 68.50 17 82.84 +13.4 Pro7-10yrT UST .42e .7 ...q 60.83 54.55 1 58.37 +4.1 ProSShOG DDG ... ... ...q 27.58 21.82 9 24.00 +4.3 ProSShFn SEF ... ... ...q 14.89 11.96 17 12.14 -13.0 ProLCCre s CSM .67e 1.0 ...q 64.36 53.56 61 64.22 +16.2tProUltTl s LTL ... ... ...q 69.71 38.69 0 38.40 ProHdgRep HDG ... ... ...q 45.30 42.42 8 45.09 +5.0 ProUltEM EET ... ... ...q 90.84 48.05 5 90.33 +75.4 ProRaLS RALS .62e 1.7 ...q 41.26 37.14 0 37.29 -6.8 ProUSL7-10T PST ... ... ...q 23.25 20.50 10 21.33 -5.5 ProShtEafe EFZ ... ... ...q 33.21 25.83 2 25.86 -19.0 ProShtEM EUM ... ... ...q 26.08 18.21 105 18.38 -26.4 ProUltEafe EFO ... ... ...q 129.14 81.24 1 128.92 +47.5 ProUEurop UPV ... ... ...q 57.65 32.74 1 55.76 +49.8 ProShtBM SBM ... ... ...q 23.35 18.23 18.30 -17.2 ProUltSEM EEV ... ... ...q 17.93 8.78 6 8.82 -46.3sProUltRE s URE ... ... ...q 67.00 49.93 29 67.61 ProUltFin s UYG .51e .4 ...q 120.54 81.80 58 117.26 +26.9tProShtRE REK ... ... ...q 18.83 15.81 4 15.74 -9.8 ProShtChi50 YXI ... ... ...q 27.55 19.45 0 19.54 -27.3sProUltSem s USD ... ... ...q 134.14 57.97 25 133.82 sProUltUt s UPW ... ... ...q 52.11 34.10 3 52.09 +33.6sPrUltTech s ROM ... ... ...q 89.81 44.32 46 90.25 sProUltJpn EZJ ... ... ...q 127.85 87.33 5 130.35 +49.0 ProUltO&G DIG .46e 1.3 ...q 46.90 28.35 40 36.76 -15.7 ProUltInd s UXI ... ... ...q 68.48 46.31 1 67.15 +39.2 PrUltHCr s RXL .63e .7 ...q 90.43 56.63 5 85.70 +42.5 ProUCnsSv s UCC ... ... ...q 73.00 54.81 0 69.32 PrUCnsGd s UGE ... ... ...q 46.66 34.49 1 43.60 +16.9 ProUBasM UYM .15e .2 ...q 71.73 45.00 2 69.41 +41.4 PrUlPR2K s URTY ... ... ...q 80.00 50.74 141 74.31 PUltM400 s UMDD .03e ... ...q 105.65 65.86 2 103.75 +32.5 ProUltSC s SAA ... ... ...q 95.90 70.79 1 90.13 +10.9 ProUPD30 s UDOW ... ... ...q 81.42 40.54 418 81.06 ProUlR2K s UWM ... ... ...q 69.07 50.28 434 65.80 ProSht20Tr TBF ... ... ...q 24.49 21.58 108 22.06 -7.7 PUltSP500 s UPRO .21e .2 ...q 127.64 72.53 948 127.30 +55.7 ProUChin50 XPP ... ... ...q 83.83 44.50 2 83.16 +78.6 PrUSSilv s ZSL ... ... ...q 40.39 27.67 49 31.28 -19.3 PUVixST rs UVXY ... ... ...q 288.40 14.56 21361 14.97 ProVixST rs VIXY ... ... ...q 108.12 27.49 646 27.85 tPS ShCrd n OILD ... ... ... 34.74 12.48 941 13.02 -28.9 PS Crde n OILU ... ... ... 34.64 14.90 310 32.32 -3.8 PrUCrude rs UCO ... ... ...q 24.48 12.36 5453 21.22 PrUltYen rs YCL ... ... ...q 65.29 53.50 21 56.49 +1.7 PrSUltNG rs BOIL ... ... ...q 20.34 7.10 321 8.36 -55.9 PVixMTFut VIXM ... ... ...q 44.49 22.87 10 23.67 -44.1 PrUltSilv AGQ ... ... ...q 42.82 28.47 82 34.42 +7.3 PrUltShN s KOLD ... ... ...q 42.82 21.44 36 34.27 +48.7 ProUShGld GLL ... ... ...q 95.07 64.32 10 71.37 -21.2 PrSUShAus CROC ... ... ...q 56.18 43.18 5 47.44 -14.1 PrUltShYen YCS ... ... ...q 82.60 67.93 9 76.14 -5.1 ProSUltGold UGL ... ... ...q 44.22 31.67 52 39.51 +19.0 ProShtVx s SVXY ... ... ...q 109.90 36.64 3590 108.37 tPrUShCrd s SCO ... ... ...q 52.16 26.98 2027 27.73 ProShtEuro EUFX ... ... ...q 45.85 39.75 41.27 -8.5 ProUltEuro ULE ... ... ...q 17.85 13.50 60 16.42 +16.5 ProUShEuro EUO ... ... ...q 28.02 20.85 77 22.55 -16.7 ProctGam PG 2.76f 3.1 22 94.67 81.18 6495 87.58 +4.2 ProgsvCp PGR .69e 1.4 24 51.00 32.41 1711 50.55 +42.4 ProsHldg PRO ... ... ...dd 30.49 20.34 113 24.01 +11.6tProShtQQQ PSQ ... ... ...q 49.38 36.01 276 35.90 -24.1 ProShSP rs SH ... ... ...q 38.12 31.18 979 31.22 -14.6 PrUShSP rs SDS ... ... ...q 65.76 43.86 2305 43.92 PrUShDow DXD ... ... ...q 15.82 9.64 301 9.68 -31.7 PUShtMdC MZZ ... ... ...q 29.08 19.98 20.34 -21.6tPUShtQQQ QID ... ... ...q 26.11 13.75 1875 13.68 -42.8 PrShRs2K rs SRTY ... ... ...q 62.52 34.22 439 36.57 PrUShD3 rs SDOW ... ... ...q 48.20 22.78 442 22.92 PUltShtF rs FINZ ... ... ...q 20.72 9.38 9.64 PrSUlhGM rs GDXS ... ... ...q 27.53 12.07 2 14.79 -30.7 ProUShL20 TBT ... ... ...q 42.72 32.99 1684 34.44 -15.6 PrShR2K rs RWM ... ... ...q 51.82 42.99 262 43.98 -10.2 PrUShHC rs RXD ... ... ...q 48.98 29.63 1 31.50 -32.2 PrUShCnS rs SCC ... ... ...q 39.06 27.98 28.77 -18.7tPrUShRE rs SRS ... ... ...q 41.66 29.10 15 28.82 -19.2 PUShtR2K TWM ... ... ...q 26.63 18.09 821 18.91 -20.3 PrUShtSC SDD ... ... ...q 24.00 16.55 0 17.50 -16.4 PUShChi50 FXP ... ... ...q 35.73 17.40 34 17.57 -48.4 PUShtIndl SIJ ... ... ...q 27.73 17.87 18.32 -30.7 PrShtSmC SBB ... ... ...q 42.06 35.12 1 35.92 -8.6 PUPShtMC SMDD ... ... ...q 19.98 11.41 5 11.56 -30.7 PrSh K1 n OILK ... ... ... 22.94 16.51 20 21.79 -2.7 PUShtEur EPV ... ... ...q 58.01 31.61 2 32.48 -36.9 PUShtSPX SPXU ... ... ...q 23.20 12.56 3303 12.59 -38.3 PrUOGEx rs UOP ... ... ...q 41.31 16.57 18.82 -46.3tPUShtJpn EWV ... ... ...q 41.98 27.07 1 26.82 -35.3 ProSPDvA NOBL 1.00e 1.6 ...q 61.48 53.14 188 60.70 +12.6 PUltShEafe EFU ... ... ...q 39.07 23.59 23.76 -34.2 PrUGMin rs GDXX ... ... ...q 55.05 29.50 4 40.41 +9.4 PrUltBra rs UBR ... ... ...q 92.22 48.32 5 76.45 +32.5 PrSht20yTr TTT ... ... ...q ProGblInf TOLZ 1.63e 3.8 ...q 44.51 37.19 4 43.35 +10.8 PUltShOG DUG ... ... ...q 53.46 34.86 62 40.32 +7.8 PS MngdF FUT ... ... ... 41.69 39.76 1 40.00 -3.7 PrGPrEq bt PEX 1.53e 3.7 ...q 43.79 36.69 0 41.90 +7.4 ProEurDiv EUDV .15p ... ...q 42.02 33.67 5 41.02 +16.6 PHYIntH bt HYHG 3.16 4.7 ...q 70.99 63.97 8 67.32 -1.7 ProSPxTch SPXT .23p ... ...q 50.23 43.93 49.96 +10.0 ProSPxHC SPXV .24p ... ...q 53.77 45.49 53.77 +14.2 ProMerger MRGR .12e .3 ...q 36.45 35.06 36.08 +1.2sProSPxFin SPXN .23p ... ...q 52.50 44.56 0 52.72 +15.5sProSPxEgy SPXE .22p ... ...q 54.15 44.62 0 54.21 +17.9 PrUltPFn FINU .29e .3 ...q 136.29 59.70 26 87.24 -30.9 PrUltPFn s FINU/WI ... ... ...q 68.14 51.00 -100.0 PrS HdJp n HGJP ... ... ... PrIGIntH bt IGHG 2.15 2.8 ... 77.80 73.81 30 76.77 +.6 ProSht7-10y TBX ... ... ...q 29.45 27.55 2 28.08 -3.4 ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 9.50 16.08 +55.0 PrUShBrz s BZQ ... ... ...q 22.02 8.26 293 9.66 -47.0 PrSPMCDv REGL .65e 1.2 ...q 53.97 47.32 14 52.50 +4.2 ProSR2KDv SMDV .47e ... ...q 57.46 49.53 21 54.99 +2.3 PSSTEm bt EMSH 4.88e 6.3 ... 79.67 76.44 0 76.87 -.2 ProUltHY UJB 1.72e 2.6 ...q 68.07 57.00 1 65.43 +8.6tPrUShtUtl SDP ... ... ...q 38.47 23.29 1 23.35 -27.8tPrUltShtTc REW ... ... ...q 36.61 16.48 2 16.41 -49.3 PrUShtFn SKF ... ... ...q 34.76 22.42 12 23.02 -24.8 Pro CovBd n COBO ... ... ... PUShtSem SSG ... ... ...q 25.30 9.75 14 9.75 -54.5 ProMornAlt ALTS .38e 1.0 ...q 39.39 37.43 1 38.66 +.1 Pro30BEI RINF .58e 2.1 ...q 29.80 26.66 0 27.28 -6.2 ProDivGro EFAD .70e ... ...q PS EMkDv EMDV ... ... ... 56.47 42.89 1 55.09 +20.2 ProCdNASh WYDE ... ... ...q 35.38 32.50 32.91 -3.6 Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 24.60 11 25.73 +2.5 ProspBcsh PB 1.44f 2.3 16 77.87 55.84 533 62.79 -12.5 Protalix PLX ... ... ...dd 1.52 .26 1130 .71 +59.6 ProtoLabs PRLB ... ... 50 89.95 48.00 100 85.25 +66.0 Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 3.1 17 28.92 23.19 361 26.07 -7.9 ProvMtgC PMCA ... ... ... Prudentl PRU 3.00 2.7 11 115.26 95.95 1857 112.44 +8.1 Prudentl18 PFK .65 2.6 ... 26.45 25.12 25.27 -.4 PrudFn 52 PJH 1.44 5.7 ... 26.45 23.87 15 25.46 +2.8 PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.10 33 25.55 +3.3 PruSDHiY GHY 1.32 9.0 ...q 15.31 14.15 120 14.70 -1.3 PruUK pf PUKp 1.69 6.4 ... 27.07 25.35 6 26.33 +3.4 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.22 7 26.35 +4.2 Prud UK PUK 1.49e 3.1 ... 49.87 37.31 108 48.23 +21.2 PruShHiY ISD 1.32 8.8 ...q 16.02 14.65 122 15.05 -2.8 PSEG PEG 1.72 3.4 17 50.56 39.28 2261 50.20 +14.4 PubStrg PSA 6.80 3.2 21 232.21 192.15 698 213.19 -4.6 PubSt pfU PSApU 1.41 5.6 ... 25.57 22.99 8 25.24 +7.3 PubSt pfV PSApV 1.34 5.3 ... 25.47 21.91 11 25.21 +11.5 PubSt pfW PSApW 1.30 5.2 ... 25.67 21.26 18 25.23 +8.5 PubSt pfX PSApX 1.30 5.1 ... 25.79 21.91 14 25.69 +11.2 PubSt pfY PSApY 1.59 6.0 ... 27.83 25.51 9 26.46 +1.2 PubSt pfZ PSApZ 1.50 5.5 ... 27.25 24.75 23 27.09 +7.0 PubSt pfG PSApG ... ... ... 25.51 24.77 97 25.19 +.8 PubSt pfF PSApF 1.29 5.1 ... 25.41 24.97 26 25.23 +.4 PubSt pfE PSApE 1.23 4.9 ... 24.99 21.28 17 24.98 +15.6 PubSt pfD PSApD 1.24 5.0 ... 25.19 20.61 14 25.05 +18.2 PubSt pfC PSApC ... ... ... 25.74 21.01 8 25.55 +17.1 PubSt pfB PSApB ... ... ... 26.59 22.07 19 25.85 +14.2 PubSt pfA PSApA 1.47 5.5 ... 27.50 23.35 13 26.72 +7.6sPulteGrp PHM .36 1.2 18 30.73 18.18 3357 30.91 +68.2 PureStrg n PSTG ... ... ...dd 16.65 9.12 783 16.49 +45.8 PutHiInSec PCF .37 4.1 ...q 9.10 7.69 23 9.00 +9.8 PMMI PMM .44 5.8 ...q 7.72 6.97 89 7.53 +6.5 PMIIT PIM .31 6.5 ...q 4.89 4.31 142 4.77 +3.5 PMOT PMO .71 5.7 ...q 12.85 11.57 71 12.55 +5.0 PPrIT PPT .31 5.8 ...q 5.68 4.72 164 5.34 +7.4 PzenaInv PZN .41e 3.7 20 12.70 8.25 181 11.00 -1.0 Q2 Hldgs QTWO ... ... ...dd 43.65 27.80 212 42.65 +47.8 QEP Res QEP .08 .8 ...dd 21.12 7.02 5641 9.75 -47.0sQTS RltTr QTS 1.56 2.6 24 60.22 43.95 369 60.09 +21.0 QuadGrph QUAD 1.20 5.4 13 29.04 18.16 225 22.25 -17.2 QuakerCh KWR 1.42f .9 33 164.01 118.65 257 162.35 +26.9 QuaCare QCP ... ... ... 19.99 13.13 337 16.34 +5.4 QuanexBld NX .16 .7 25 23.60 17.45 110 21.40 +5.4 QuantaSvc PWR ... ... 24 38.82 30.23 1384 36.34 +4.3 QntmDSS rs QTM ... ... 64 9.20 4.86 198 5.14 QnForSm n FFSG ... ... ... 25.20 24.99 1 25.14 +.5sQnForTcG n FFTG ... ... ... 25.28 25.01 3 25.32 +1.3 Sage Esg ef GUDB ... ... ... MainSecR n SECT ... ... ... 26.66 24.41 27 26.37 +4.9 InspCpBd n IBD ... ... ... 27.94 25.07 3 25.29 -.2 QuaInsp n ISMD ... ... ... 26.97 23.78 1 25.74 +5.2 QuaInsLg n BLES ... ... ... 27.78 25.01 2 27.74 +9.7 FormInco n FFTI ... ... ... 25.35 24.42 18 25.01 -.1 FrmHdGr n FFHG ... ... ... 26.83 24.03 6 26.35 +5.7sQuanReal n QXRR ... ... ... 25.95 23.91 1 26.16 +4.3 QuanDyn n XUSA ... ... ... 27.00 24.53 1 26.98 +7.9sQuanMulT n QXTR ... ... ... 25.70 24.52 5 25.71 +2.6 QuanMulIn n QXMI ... ... ... 26.22 24.83 2 25.83 +3.1 QuanGrw n QXGG ... ... ... 27.24 24.60 5 27.23 +9.1 Qudian n QD ... ... ... 34.91 21.90 2748 26.01 -25.5 QstDiag DGX 1.80 1.9 20 112.97 83.03 837 93.15 +1.4 QuintIMS Q ... ... 24 110.67 71.90 3068 104.72 +37.7 QuormHl n QHC ... ... ... 9.46 2.54 460 4.22 -42.0 QuotientTc QUOT ... ... ...dd 17.85 9.10 990 13.90 +29.3tQwest 54 CTV 1.72 7.2 ... 26.40 24.01 156 23.89 -1.3 Qwest 9-51 CTW 1.88 7.5 ... 25.89 24.96 74 25.15 +.4tQwest 4-52 CTX 1.75 7.3 ... 25.95 24.08 134 24.03 -2.7 Qwest 7-52 CTU 1.75 7.3 ... 25.79 23.56 123 24.09 -1.8 Qwest53 CTY 1.53 6.8 ... 25.57 21.99 263 22.36 -1.5tQwest 25 CTZ 1.66 7.3 ... 25.96 23.21 175 22.81 -3.0tQwest 56 CTAA ... ... ... 27.77 24.42 120 23.96 -4.7tQwest57 n CTDD ... ... ... 25.97 23.62 351 23.14 -9.8tQwest56 n CTBB ... ... ... 25.60 23.37 580 22.49 -9.7R -RAIT pfA RASpA 1.94 15.8 ... 23.07 8.36 47 12.26 -39.5 RAIT pfB RASpB 2.09 16.2 ... 24.10 9.04 13 12.88 -39.4 RAIT pfC RASpC 2.22 16.1 ... 25.39 9.25 18 13.79 -38.8 RAIT Fin RAS .20m 50.9 ...dd 3.91 .36 945 .39 -88.3 RAIT Fn 24 RFT 1.91 10.6 ... 24.88 16.61 28 18.00 -22.5 RAITFn 19 RFTA 1.78 8.1 ... 25.49 19.50 30 22.01 -9.9 RELX NV s RENX .45e 2.0 ... 22.65 14.92 26 22.34 +33.3 RELX plc s RELX .41e 1.8 ... 23.41 16.19 72 23.09 +28.5 RH RH ... ... 60 93.64 24.41 883 85.85 +179.6 RLI Corp RLI .84 1.4 36 64.66 50.34 118 58.94 -6.6 RLJ LodgT RLJ 1.32 6.1 9 25.10 19.12 1284 21.76 -11.1 RLJ Lod pfA RLJpA .49 1.8 ... 28.85 27.66 9 28.00 -2.8 RPC RES .24f .9 66 26.45 16.63 1407 25.68 +29.6 RPM RPM 1.28f 2.5 36 56.48 47.87 359 52.03 -3.3 RSP Perm RSPP ... ... ...cc 46.92 28.76 3017 36.53 -18.1 RYB Edu n RYB ... ... ... 31.80 23.23 92 26.52 -14.8 RadianGrp RDN .01 ... 12 21.59 13.62 992 20.05 +11.5 RadiantLog RLGT ... ... ...cc 6.65 3.26 134 5.12 +31.3 RadLog pfA RLGTpA 2.44 9.4 ... 27.91 24.74 1 25.99 +.3 RLauren RL 2.00 2.3 15 114.00 66.06 1956 85.43 -5.4 RamcoG RPT .88 6.6 10 17.56 11.86 505 13.41 -19.1 RamcG pfD RPTpD 3.63 6.6 ... 65.08 48.92 1 54.97 -10.3 RangeRs RRC .08 .4 20 39.64 16.00 8813 18.62 -45.8 RngrEnS n RNGR ... ... ... 15.70 10.80 26 11.22 -19.8 RJamesFn RJF .88f 1.0 17 87.22 68.20 404 84.17 +21.5 RayAdvM RYAM .28 1.7 31 17.60 11.88 457 16.88 +9.2 RayAdv pfA RYAMpA 2.00 1.6 ... 128.44 94.94 124.49 +20.1sRayonier RYN 1.00 3.2 87 31.23 26.07 726 31.24 +17.4 Raytheon RTN 3.19 1.7 27 190.25 137.70 1215 187.83 +32.3 RealityETF DIVY .46p ... ...q 26.95 23.80 6 26.07 +3.3 RltDvcDiv LEAD ... ... ...q 30.24 25.10 38 30.18 +16.8 RealDivc n DFND ... ... ...q 26.38 22.93 26.06 +10.7 RealDivG n GARD ... ... ...q 23.51 20.75 23.39 +12.5 Realogy RLGY .27p 1.0 14 35.18 22.85 2832 26.50 +3.0 RltyInco O 2.53 4.5 29 63.60 52.85 1153 56.17 -2.3 ReavesUtl UTG 1.82 5.8 ...q 36.73 28.18 228 31.21 +1.6 ReavesU rt UTGr ... ... ... .55 .09 .14 +13500.0sRedHat RHT ... ... 49 122.95 68.54 1377 123.92 +77.8 RedLionH RLH ... ... ...dd 9.40 6.15 66 8.35 RedwdTr RWT 1.12 7.4 11 17.45 14.73 663 15.05 -1.1 Reeds REED ... ... ... 4.75 1.50 11 1.85 -54.9 RegalBel RBC 1.04 1.3 16 87.50 68.00 268 77.55 +12.0 RegalEnt RGC .88a 5.9 16 24.79 13.90 4629 15.00 -27.2 RgcyCtrs REG 2.12 3.2 23 72.05 58.63 934 65.76 -4.6 RgcyC pfG REGpG 1.50 6.0 ... 26.05 23.37 25.20 +4.0 RegHlthPr RHE ... ... 7 1.74 .37 114 .40 -72.7 RegHlt pfA RHEpA 2.72 22.2 ... 25.00 10.05 40 12.25 -47.5 RegnlMgt RM ... ... 10 27.56 18.31 43 22.52 -14.3 RegionsFn RF .36 2.3 16 16.03 12.80 12059 15.36 +7.0 Regions pfA RFpA 1.59 6.3 ... 26.25 24.65 38 25.40 +1.0 Regns pfB RFpB 1.59 5.5 ... 29.82 25.16 21 28.92 +9.0 Regis Cp RGS ... ... ...cc 15.61 9.02 98 14.54 +.1 ReinsGrp RGA 2.00f 1.3 14 152.19 116.57 235 150.70 +19.8 ReinsGp42 RZA 1.55 5.6 ... 30.60 25.69 17 27.84 +3.2 ReinsG56 n RZB 1.44 5.2 ... 29.86 24.30 7 27.93 +6.3 RelStlAl RS 1.80 2.3 17 88.58 68.46 317 77.19 -3.0 RELM RWC .22e 5.9 19 5.55 3.40 83 3.75 -21.1 RemaxHld RMAX .72 1.4 41 67.50 46.30 219 53.10 -5.2 RenaisIPO IPO .02e .1 ...q 28.20 20.44 6 27.43 +32.7 RenIntIPO IPOS .24e 1.1 ...q 23.53 17.99 22.85 +27.0 RenaisRe RNR 1.28 .9 ...dd 152.00 120.55 341 137.52 +1.0 RenRe prE RNRpE 1.34 5.3 ... 25.98 21.96 20 25.16 +11.9 RenRe prC RNRpC 1.52 5.9 ... 26.05 24.45 2 25.62 +2.1 ReneSola rs SOL ... ... ... 4.20 2.12 89 2.84 -11.3 RennFund RCG ... ... ...q 1.61 1.02 3 1.38 +13.3 Renren rs RENN ... ... ...dd 11.98 6.01 159 10.97 +38.0 RepubSvc RSG 1.38 2.2 29 67.18 53.30 769 63.88 +12.0 ResMed RMD 1.40 1.7 33 87.81 57.45 1187 82.19 +32.5 ResolEn rs REN ... ... ... 49.14 23.64 923 30.47 -26.0 ResoluteF RFP ... ... ...dd 9.00 3.95 499 8.70 +62.6 ResCap pfA RSOpA 2.13 8.5 ... 25.58 19.25 3 25.05 +3.0 ResCap pfB RSOpB 2.06 8.3 ... 25.05 18.54 7 24.75 +10.2 ResCap pfC RSOpC 2.16 8.5 ... 26.00 18.42 6 25.55 +11.1 ResCap rs RSO .20 2.0 ...dd 11.38 7.57 158 9.87 +18.5 RestBrnds QSR .84f 1.3 40 68.89 42.35 1008 65.51 +37.5 RetailProp RPAI .66 5.2 20 15.81 11.61 1431 12.74 -16.9 RetlPr pfA RPAIpA 1.75 6.9 ... 26.89 22.77 25.50 +2.0 RetractTc RVP ... ... ...dd 2.59 .54 281 .64 -31.7 RevGp n REVG .20 .8 ... 31.60 23.55 427 25.34 -1.2 Revlon REV ... ... ...dd 36.80 15.60 156 22.35 -23.3 RexAmRes REX ... ... 19 107.87 76.10 29 84.65 -14.3 RexahnPh rs RNN ... ... ...dd 7.10 1.27 1376 1.97 RexfordIR REXR .58 1.9 70 30.66 20.16 301 30.21 +30.3 RexfdIn pfA REXRpA ... ... ... 25.94 21.60 5 25.29 +12.2 Rexnord RXN ... ... 19 26.24 19.32 684 24.58 +25.5 Rexnrd pfA RXNpA ... ... ... 59.11 48.52 25 55.63 +13.5 RiceEngy RICE ... ... 32 29.55 18.30 3195 29.13 +36.4 RiceMidstr RMP 1.13f 5.2 16 26.42 16.87 736 21.46 -12.7 Richmnt g RIC ... ... ... 8.13 5.45 8.00 +23.1 RingCentrl RNG ... ... ...cc 44.95 19.95 900 43.65 +111.9 RingEngy REI ... ... ...dd 14.67 9.22 301 13.08 +.7 RioTinto RIO 2.27e 4.5 ... 50.77 36.25 2066 50.50 +31.3 RitchieBr RBA .68 2.4 30 39.96 26.68 369 28.16 -17.2tRiteAid RAD ... ... 76 8.77 1.52 15742 1.52 -81.6 RivrnOpp n RIV 1.68 8.2 ... 21.57 18.29 66 20.50 +8.5stRivernth rt RIVr ... ... ... .27 .25 92 .28 +3.4 Riv/Doubl n OPP ... ... ... 19.98 18.00 51 18.85 +2.2 RoadrnTrn RRTS ... ... 12 11.88 6.05 177 7.92 -23.8 RobtHalf RHI .96 1.8 20 53.50 42.92 664 52.74 +8.1 RockwlAut ROK 3.34f 1.7 31 210.72 129.66 1387 193.78 +44.2 RockColl COL 1.32 1.0 23 136.50 87.05 1079 134.55 +45.1 RogCm gs RCI 1.57 ... 19 54.24 37.03 200 52.34 +35.7 Rogers ROG ... ... 42 154.00 67.60 211 152.50 +98.5 Rollins s ROL .46 1.0 55 48.29 30.67 281 45.24 +33.9 Roper ROP 1.40 .5 32 261.37 178.19 318 259.26 +41.6 RosettaStn RST ... ... ...dd 12.40 7.41 62 10.75 +20.7 Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 9 21.68 9.02 2960 15.28 -19.1 RBCda pfT RYpT 1.69 ... ... 30.86 27.25 1 29.50 +6.6 RoyalBk g RY 3.64f ... ... 80.98 63.20 504 79.42 +17.3 RBScotlnd RBS ... ... ... 7.64 4.80 548 7.31 +32.2 RBSct prF RBSpF 1.91 7.4 ... 27.08 25.31 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.06 25.68 +1.5 RBSct prL RBSpL 1.44 5.7 ... 25.74 23.80 25.25 +6.1 RBSct prS RBSpS 1.65 6.4 ... 27.32 24.90 66 25.62 +2.3 RylCarb RCL 2.40f 1.9 18 133.75 78.77 1747 128.92 +57.1 RoyDShllB RDS/B 3.76 5.7 ...cc 67.40 50.94 1525 66.06 +14.0 RoyDShllA RDS/A 3.76 5.8 98 65.83 48.07 5058 64.35 +18.3 RoyceGVal RGT .10e ... ... 10.66 7.72 25 10.54 +31.2 RoyceMC RMT .63e 6.9 ...q 9.49 7.80 77 9.17 +12.4 Royce RVT 1.20e 7.5 ...q 16.13 12.75 198 15.96 +19.2tRubiconPrj RUBI ... ... ...dd 9.16 1.83 868 1.97 -73.5 RubyTues RT ... ... ...dd 3.68 1.69 1339 2.37 -26.6 Rudolph RTEC ... ... 21 28.10 18.50 98 26.45 +13.3 Ryder R 1.84 2.3 17 85.50 62.52 723 80.21 +7.8 RyersonH RYI ... ... 32 16.85 7.65 355 8.90 -33.3 RymanHP RHP 3.20 4.8 13 67.97 54.66 344 66.34 +5.3S -S&P Glbl SPGI 1.64f 1.0 27 166.17 107.21 854 160.06 +48.8 SAP SE SAP 1.31e 1.1 ... 116.90 80.93 484 114.60 +32.6 SCANA SCG 2.45f 5.7 11 74.99 41.15 2382 43.23 -41.0 SCE TrV n SCEpK ... ... ... 29.56 24.57 12 27.79 +10.0 SCE II prG SCEpG 1.28 5.0 ... 25.89 20.89 30 25.66 +15.8 SCE Tr pfH SCEpH 1.44 5.2 ... 29.43 24.98 5 27.79 +9.1 SCETr pfJ SCEpJ 1.34 5.0 ... 29.43 23.42 25 26.78 +8.5 SCE Tr pfL SCEpL 1.25 5.0 ... 25.77 24.78 106 25.08 -.3 SJW SJW .87 1.4 24 66.45 45.39 47 62.99 +12.5 SK Tlcm SKM ... ... ... 28.13 20.44 401 25.59 +22.4 SLGreen SLG 3.10 3.2 28 115.34 93.92 722 97.04 -9.8 SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.69 35 25.32 +1.5 SM Energy SM .10 .5 ...dd 42.45 12.29 6125 20.71 -39.9 Spd LgGl n GLDW ... ... ... 128.81 114.86 121.47 -2.5 SpdrDJIA DIA 3.98e 1.7 ...q 235.88 188.14 1516 235.46 +19.2 SpdrGold GLD ... ... ...q 128.32 107.00 5195 121.63 +11.0 SpdrStxx50 FEU 1.24e 3.5 ...q 35.95 28.11 13 35.41 +18.4 SpdrNoANR NANR ... ... ...q 36.49 30.22 27 34.35 +2.6 SpdrLwCbn LOWC 1.69e 1.9 ...q 89.32 73.08 1 88.68 +18.6 SpdrEuro50 FEZ 1.18e 2.9 ...q 41.92 30.95 1145 41.28 +23.4 Spd MsciCh XINA ... ... ... 24.43 20.26 5 24.07 +16.3 S&PEAsia GMF 1.81e 1.7 ...q 104.74 73.49 9 104.33 +38.9 Spdr UKS QGBR 1.33e 2.5 ...q 53.93 45.33 1 52.44 +13.2 SpdrGermS QDEU 1.17e 1.8 ...q 65.38 48.26 3 65.15 +26.2sSpdrJpnS QJPN .85e 1.1 ...q 78.11 65.34 1 79.16 +21.1 SpdrCdaS QCAN 1.61e 2.7 ...q 60.73 50.75 1 60.35 +12.9 SpdrEuSmC SMEZ 1.15e 1.9 ...q 63.22 43.66 0 61.84 +32.7 S&PChina GXC 1.31e 1.2 ...q 108.93 70.33 46 108.45 +50.5sSpdrWldQu QWLD 1.30e 1.7 ...q 74.10 61.97 0 74.46 +17.5 SpdrEMQu QEMM 1.31e 2.1 ...q 63.70 49.32 14 63.44 +26.5 SpdrEafeSt QEFA 1.62e 2.5 ...q 64.72 51.77 5 64.35 +19.8 SpdrGblDv WDIV 3.11e 3.8 ...q 69.00 58.66 11 68.46 +10.7sSpAcwiIMI ACIM 1.50e 1.9 ...q 77.50 64.09 13 77.72 +18.6 SpdEMkt s SPEM ... ... ...q 37.61 27.91 1353 37.45 SpdrEMDv EDIV 1.68e 5.5 ...q 32.00 25.11 46 30.40 +14.9 SpdrGlbNR GNR .93e 2.0 ...q 47.84 39.16 92 47.60 +15.8 SpdrDJ RE RWO 1.57e 3.2 ...q 49.29 44.74 159 48.35 +3.2 SpdrEMSmC EWX 1.00e 2.0 ...q 51.16 38.98 18 50.86 +28.0 SpdrIntDiv DWX 2.22e 5.5 ...q 41.46 34.48 80 40.54 +12.4sSpdMS xUS CWI .79e 2.0 ...q 38.85 30.71 80 38.85 +23.4 SpdrSPGbl GII 1.63e 3.1 ...q 53.74 42.95 9 52.82 +17.4 SpdrIntRE RWX 1.25e 3.2 ...q 40.06 35.12 275 38.77 +7.5sSpdrIntlSC GWX 3.63e 1.4 ...q 35.99 28.78 102 36.00 +24.1 SpdrWldxUS SPDW .79e 2.5 ...q 31.40 25.19 263 31.37 +22.1 SP Mid MDY 2.94e .9 ...q 335.71 286.06 761 333.90 +10.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 58

S&P500ETF SPY 4.13e 1.6 ...q 259.35 215.72 39867 259.11 +15.9 SpdrRRtn RLY .44e 1.7 ...q 25.94 23.48 3 25.82 +5.8 SpdrIncAll INKM 1.08e 3.2 ...q 33.56 30.16 1 33.34 +9.5 SpdrGblAll GAL 1.04e 2.6 ...q 37.69 32.60 8 37.69 +14.1 SpdrSenLn SRLN 1.96 4.1 ...q 47.65 46.99 184 47.31 -.4 SpdrUShBd ULST .16 .4 ...q 41.27 40.15 8 40.22 SpdrCreEq SYE 1.63e 1.4 ...q 73.47 61.52 3 72.76 +16.3 SpdrDblTac TOTL 1.17e ... ...q 49.66 48.14 197 49.00 +1.3 SpdrValEq SYV 4.21e 1.6 ...q 64.16 55.58 0 63.80 +9.1 SpdrGroEq SYG 1.85e .8 ...q 77.85 61.97 1 77.70 +22.9 SpdrBiot s XBI .44e .5 ...q 88.98 58.66 3310 83.21 +40.6 Spdr Div SDY 3.80e 2.0 ...q 94.00 83.50 269 92.42 +8.0 SpdrGbDow DGT 1.52e 1.8 ...q 82.76 67.22 15 82.54 +18.1 SpdrHome XHB .15e .4 ...q 41.59 33.13 1820 40.96 +21.0 SpdrS&PBk KBE .53e 1.2 ...q 47.00 39.06 2118 44.19 +1.7 SpdrS&PCM KCE .91e 1.7 ...q 54.78 43.09 13 53.34 +18.8 SpdrS&PIns KIE 1.24e 1.3 ...q 93.31 79.18 57 92.17 +11.1 Spd LgCap s SPLG ... ... ...q 30.84 25.43 233 30.38 sSpdrLCpG s SPYG ... ... ...q 32.38 25.53 179 32.42 SpdrLCapV s SPYV ... ... ...q 29.81 26.29 195 29.52 Spd MidC s SPMD ... ... ...q 32.73 28.20 86 32.39 SpdrMCpG MDYG 2.19e .9 ...q 153.48 126.83 40 153.10 +15.1 SpdrMCpV MDYV 3.45e 3.5 ...q 100.61 89.16 157 99.73 +6.1sSpdrNY Tch XNTK .41e .5 ...q 84.43 58.52 34 84.75 +40.0sSpdrSemi s XSD .16e .2 ...q 73.30 51.95 115 73.60 +31.2 SpdrSCapG SLYG 8.53e .9 ...q 232.93 195.77 26 226.90 +9.0 SpdrSCapV SLYV 7.98e 1.3 ...q 128.69 112.83 107 125.25 +5.2 SpdrRs3K s THRK ... ... ...q 32.24 26.96 344 32.17 SpdrWilRE RWR 2.90e 3.1 ...q 96.57 88.25 122 94.21 +.9 SpdrShTTr SPTS .27 .9 ...q 31.78 29.72 49 30.05 SpFcStIn n XITK ... ... ... 80.25 58.34 2 80.09 +37.1 SPDR SrTr XTH ... ... ... 79.94 61.85 0 78.95 +25.1 SPDR Intrnt XWEB ... ... ... 74.96 56.85 1 72.36 +25.4 Spdr1500VT VLU 4.85e 1.8 ...q 99.41 84.86 97.36 +10.4 SpdrScored CBND .99 3.1 ...q 32.94 31.20 3 32.37 +2.6 SpdrIntCBd IBND .14e .4 ...q 35.44 30.10 109 34.31 +11.1 SpdrIGFlt FLRN .20 .7 ...q 30.80 30.56 239 30.71 +.3 SpdrHYMu HYMB 2.55 4.6 ...q 57.97 54.00 46 55.96 SpdrWFPf PSK 2.59e 5.8 ...q 45.44 41.35 47 44.53 +6.2 SpdrBarITB BWZ .01e ... ...q 32.85 28.93 13 31.47 +7.5 SpdrBarcCv CWB 3.55e 4.4 ...q 52.03 44.51 402 51.83 +13.5 SpdrLTBd s SPLB ... ... ...q 28.30 25.71 412 28.19 SpdrITBd SPIB .92 2.7 ...q 34.72 33.64 286 34.41 +1.5 SpdrBarMBB MBG .83 3.2 ...q 26.61 25.30 19 26.23 -.2 SpdrEMBd EBND ... ... ...q 30.68 25.62 141 29.07 +9.4 SpdrShTHiY SJNK 1.58 5.7 ...q 28.17 26.84 1025 27.65 -.1 SpdrLehHY JNK 2.30 6.3 ...q 37.46 35.05 11903 36.75 +.8 SpdShTBd SPSB .40e 1.2 ...q 30.74 30.43 621 30.56 +.1 SP IntTip WIP .41e .2 ...q 59.24 51.41 41 56.61 +8.8 SPLIntTB s BWX ... ... ...q 29.07 25.52 279 27.88 +7.3 SpdrTrans s XTN .25e .4 ...q 61.23 50.21 16 58.79 +8.9tSpdrTelcm XTL .68e 1.0 ...q 74.64 65.88 84 66.59 -4.0 SpdrHCSv s XHS .61e .2 ...q 64.96 50.10 2 57.59 +9.8 SpdrHCEq s XHE 3.22e .1 ...q 64.69 48.08 23 64.34 +29.4 SpdrSf&Sv s XSW .19e .3 ...q 69.00 53.43 5 68.86 +26.3 SpdrMLCrs CJNK 1.01e 3.8 ...q 27.40 25.05 22 26.61 +2.8 SpdrAerDf s XAR 1.70e 1.2 ...q 82.95 63.16 208 82.18 +29.7 SpdrAggB s SPAB ... ... ...q 29.13 28.19 488 28.86 SpdrBarcTip IPE 1.04e 1.7 ...q 58.16 55.10 50 56.69 +.9 SpdLgTr s SPTL ... ... ...q 37.32 33.72 37 36.39 SpdrLehIntTr ITE .74 1.2 ...q 60.93 59.24 87 59.84 +.3 SpdrLe1-3bll BIL ... ... ...q 45.75 45.69 476 45.72 SpdrS&P RB KRE .74e 1.3 ...q 59.68 49.31 6652 54.99 -1.0 Spdr1500MT MMTM 1.61e 1.5 ...q 111.20 91.52 0 110.88 +18.2 SpdrRetl s XRT .49e 1.3 ...q 48.26 37.72 5027 39.07 -11.3 SpdNuBMu s TFI ... ... ...q 49.42 46.81 185 49.24 +3.8 SpdrPhm s XPH 3.00e .9 ...q 44.50 37.16 219 40.61 +3.9 SpdrOGEx XOP .73e 2.0 ...q 44.97 28.96 21374 36.10 -12.8 SpNuBST rs SHM ... ... ...q 48.95 47.67 285 48.45 +1.1 SpdrGendr SHE ... ... ... 71.42 62.54 3 70.85 +13.3 SpdrOGEq XES .49e 3.0 ...q 24.58 12.90 551 16.48 -26.3 SpdR1KLVF ONEV ... ... ... 74.82 65.45 0 73.09 +11.1 SpdrMetM XME .24e .8 ...q 35.21 27.86 1751 31.67 +4.1 SpdrR1KMo ONEO ... ... ... 74.39 62.71 15 74.23 +14.6 SpdrR1KYF ONEY ... ... ... 72.26 67.40 0 71.56 +6.2 SpdSPXHiD SPYD ... ... ...q 36.91 34.22 107 36.74 +5.4 SpdrFosFFr SPYX ... ... ...q 62.91 52.14 2 62.91 +17.5 SpdrR1KLV LGLV 5.40e 1.9 ...q 91.36 77.74 5 91.00 +13.3 SpdrUsaSt QUS .54e ... ...q 74.77 63.35 0 74.66 +15.3 Spd SP600 SLY 3.97e 1.1 ... 132.56 116.12 16 129.34 +7.0 SpdrSPXBbk SPYB .41e ... ...q 59.52 51.33 1 58.77 +12.1 SpdrRus2K s TWOK ... ... ...q 29.71 25.35 29.48 Spdr1-10Tip TIPX .08e .4 ...q 20.17 19.21 16 19.57 +1.1 SpdrR2KLV SMLV 2.16e 2.3 ...q 97.73 87.84 25 94.77 +1.4 SPX Cp SPXC ... ... 13 32.71 20.89 152 30.64 +29.2 SPX Flow n FLOW ... ... 82 43.27 28.55 204 42.71 +33.2 SRC Eng SRCI ... ... 19 10.38 6.19 2126 9.07 +1.8 STMicro STM .40 1.6 38 24.80 9.00 3267 24.68 +117.4 SABESP SBS .39e 4.4 ... 11.33 7.76 1365 8.95 +3.1 SabnR SBR 2.31e 5.4 20 43.75 33.46 6 43.10 +22.6 SachemC n SACH .42 10.5 ... 5.35 3.72 57 4.00 -19.7 SafeBulk SB .04 1.1 ... 3.79 1.09 383 3.51 +205.2 SafeBlk pfB SBpB 2.00 7.8 ... 27.42 23.00 25.65 +6.2 SafeBlk pfC SBpC 2.00 8.5 ... 24.25 12.26 1 23.43 +69.0 SafeB pfD SBpD 2.00 8.5 ... 24.20 12.47 3 23.50 +73.8 SafegdSci SFE ... ... ...dd 14.40 10.65 54 13.25 -1.5 SafeInco n SAFE ... ... ... 20.00 17.27 106 17.80 -6.3 SagaComm SGA 1.20 2.8 15 52.05 37.75 9 43.10 -14.3 StJoe JOE ... ... 54 21.90 16.30 536 17.85 -6.1sSalesforce CRM ... ... 93 105.00 66.43 6147 105.03 +53.4 SalMidMLP SMM 1.30 12.3 ...q 14.32 10.26 162 10.61 -21.9tSallyBty SBH ... ... 10 30.17 16.36 4505 15.92 -39.7 SamsO&G s SSN ... ... ... .78 .27 46 .39 -46.3 SJuanB SJT .81e 10.4 17 8.49 5.57 95 7.76 +17.2 SanchezEn SN ... ... 7 14.39 3.58 6028 4.80 -46.8 SanchzM rs SNMP 1.80f 14.2 ...dd 15.75 9.35 80 12.70 +7.6 SandRidge SD ... ... ... 25.00 15.03 153 19.54 -17.0 SandRMiss SDT .22e 16.8 1 1.85 1.23 189 1.33 +2.3 SandRMs2 SDR .23e 17.0 1 1.79 1.28 339 1.37 -2.8 SandRdgP PER .50e 17.3 6 4.00 2.65 242 2.90 -1.7 SandstG g SAND ... ... ... 5.18 3.18 829 4.42 +13.3 Sano SNY 1.58e 3.4 ... 50.65 38.45 822 45.88 +13.5 SantCUSA SC .18 ... 8 17.05 11.12 908 16.42 +21.6 SantFn pfA SANpA 1.70 6.5 ... 26.69 24.55 9 26.10 +2.8 SantFn pfB SANpB 1.03 4.3 ... 24.97 22.60 12 24.15 +1.5 SantFn pfC SANpC 1.63 6.3 ... 28.30 24.65 5 25.76 +2.7 SantFn pfI SANpI 1.60 6.2 ... 28.02 21.82 9 25.69 +2.6 Santand pfC SOVpC 1.83 7.1 ... 26.89 25.35 15 25.53 -.8 SaratogaI SAR 1.92f 8.5 9 23.78 17.56 50 22.72 +10.2 SaratIn23 n SAB 1.69 6.4 ... 26.46 25.77 2 26.26 +.5 Sasol SSL 1.41e 4.6 ... 32.40 24.91 84 30.48 +6.6 SaulCntr BFS 2.04 3.3 20 68.33 55.86 30 61.46 -7.7 SaulCtr pfC BFSpC 1.72 6.8 ... 25.98 24.65 2 25.39 +.8 MastThera MSTX/O ... ... ...dd .23 .07 .13 +50.6 Schlmbrg SLB 2.00 3.0 52 87.84 61.40 7603 67.06 -20.1 SchndrNt n SNDR .20 .8 ... 28.32 17.69 963 25.01 +31.6 SchwUSMkt SCHB .96e 1.5 ...q 62.70 52.28 368 62.55 +15.4 SchwUSLgC SCHX .98e 1.6 ...q 61.96 51.44 384 61.91 +16.2sSchwLCGr SCHG .63e .9 ...q 68.81 54.38 190 68.77 +23.2 SchwLCVal SCHV 1.14e 2.2 ...q 53.27 46.11 176 52.94 +10.1 SchwMCap SCHM .59e 1.1 ...q 51.59 43.38 208 51.32 +13.7 SchUSSmC SCHA .76e 1.1 ...q 68.44 58.84 317 67.31 +9.5 SchwEMkt SCHE .49e 1.8 ...q 28.02 20.89 600 27.79 +28.9 Sch 1000 n SCHK ... ... ... 25.47 24.95 92 25.43 +1.6 SchEMLgC FNDE .39e 1.3 ...q 29.81 22.50 200 29.72 +24.4sSchIntSmCo FNDC .55e 1.5 ...q 35.73 27.97 114 35.76 +26.0sSchIntLgCo FNDF .61e 2.0 ...q 30.54 24.42 264 30.56 +21.8 SchUSSmCo FNDA .36e 1.0 ...q 36.84 32.15 186 36.38 +6.7 SchUSLgCo FNDX .54e 1.5 ...q 35.94 31.27 249 35.88 +10.0 SchUSBrd FNDB .61e 1.7 ...q 35.76 31.15 29 35.74 +9.8sSchwUSDiv SCHD 1.13e 2.3 ...q 48.86 42.09 336 48.89 +12.2sSchwIntEq SCHF .71e 2.1 ...q 34.31 27.38 969 34.29 +23.9 SchwAggBd SCHZ 1.09 2.1 ...q 52.82 51.10 356 52.28 +1.5 SchwREIT SCHH .89e 2.1 ...q 42.48 38.65 308 41.88 +2.0 SchIntUSTr SCHR .86 1.6 ...q 54.67 52.89 71 53.78 +.8 SchSTUSTr SCHO .35 .7 ...q 50.57 50.22 174 50.23 -.4 SchUSTips SCHP ... ... ...q 56.10 54.14 137 55.52 +1.2 SchwIntSC SCHC .59e 1.6 ...q 36.55 28.66 128 36.46 +25.3 Schwab SCHW .32 .7 28 46.21 36.04 3835 44.28 +12.2 Schwb pfB SCHWpB 1.50 5.9 ... 26.16 24.77 25.38 +.4 Schwb pfC SCHWpC 1.50 5.5 ... 27.94 24.52 28 27.13 +7.4 Schwb pfD SCHWpD ... ... ... 27.90 24.35 21 27.25 +9.0 SchwitMau SWM 1.72f 3.9 14 47.01 36.26 164 43.76 -3.9 SciApplic SAIC 1.24 1.8 19 89.87 60.21 261 69.16 -18.4 ScorpioB19 SLTB 1.88 7.4 ... 25.75 21.05 1 25.36 +13.4 ScorpBlk rs SALT .02p ... ... 10.14 4.50 907 7.50 +48.5 ScorpioTk STNG .04 1.2 ... 4.93 3.20 2765 3.46 -23.6 ScorpioT 20 SBNA 1.69 7.0 ... 25.03 22.07 5 24.31 +8.3 ScorpT19 n SBBC ... ... ... 26.51 25.00 1 25.65 +1.4 Scotts SMG 2.12 2.1 24 102.50 81.48 546 98.87 +3.5tScrippsEW SSP 1.03e ... 21 24.15 13.95 969 14.25 -26.3tSea Ltd n SE ... ... ... 15.50 14.89 679 14.84 -3.8 SbdCp SEB 6.00 .1 15 4690.00 3247.00 0 4379.82 +10.8 SeabGld g SA ... ... ... 13.70 7.35 404 12.70 +55.8 SeacorHld CKH ... ... ...dd 51.59 31.90 105 49.86 +10.1 SeacrMar SMHI ... ... ...dd 22.81 11.93 148 14.02 -31.9 SeadrillLtd SDRL ... ... 1 4.59 .15 53518 .36 -89.4 Seadrill SDLP .40 10.0 ... 5.33 2.61 206 4.00 -4.8 SealAir SEE .64 1.4 27 50.62 41.22 3724 44.80 -1.2 Seaspan SSW .50 8.0 9 11.76 5.02 1252 6.24 -31.7 Seaspn pfE SSWpE 2.06 8.4 ... 25.49 19.75 8 24.47 +19.4 Seaspan 19 SSWN 1.59 6.2 ... 26.01 23.50 23 25.50 +1.4 Seaspn pfD SSWpD 1.99 8.2 ... 25.19 19.11 35 24.33 +19.6 Seaspn pfH SSWpH ... ... ... 24.96 18.50 41 24.18 +24.2 Seaspn pfG SSWpG ... ... ... 25.20 21.98 41 24.24 +8.3 SeaWorld SEAS ... ... ...dd 20.13 10.79 3235 12.17 -35.7 SelEngS n WTTR ... ... ... 17.25 11.22 115 15.97 +4.5 SelMedHld SEM ... ... 22 19.78 12.00 934 17.00 +28.3 SelctIns 43 SGZA 1.47 5.8 ... 25.83 23.07 21 25.47 +6.6 SemGroup SEMG 1.80 6.9 ...cc 43.20 22.55 579 25.90 -38.0 SemiMfg SMI ... ... 25 9.14 4.49 518 8.47 +11.2sSempraEn SRE 3.29 2.7 22 120.86 92.95 1574 121.03 +20.3 SensataT ST ... ... 19 50.83 36.45 606 48.56 +24.7 Senseon n SENS ... ... ... Sensient SXT 1.32f 1.8 23 84.98 71.21 211 74.90 -4.7 SequansC SQNS ... ... ...dd 4.75 1.65 590 1.82 -2.7 Seritage n SRG 1.00 2.5 ... 50.00 38.49 350 40.28 -5.7 ServiceCp SCI .60f 1.7 23 36.56 25.69 853 35.55 +25.2 ServiceMst SERV ... ... 27 48.48 36.06 722 46.82 +24.3 ServcNow NOW ... ... ...cc 129.56 72.80 1501 127.62 +71.7 Servotr SVT .30e 3.4 ...cc 12.10 8.50 2 8.83 -12.3 ShakeShk n SHAK ... ... 59 39.70 30.12 592 36.87 +3.0 ShawCm g SJR 1.18 ... ... 23.31 19.02 533 22.50 +12.2 ShellMidst SHLX 1.27f 4.7 22 34.17 24.68 257 27.35 -6.0 Sherwin SHW 3.40 .9 32 398.22 260.00 342 395.51 +47.2 ShinhanFn SHG ... ... ... 48.98 36.06 129 43.95 +16.8 ShipFin SFL 1.80 11.8 12 16.10 12.30 467 15.25 +2.7 Shopify n SHOP ... ... ...dd 123.94 37.74 857 99.40 +131.9 Shutterstk SSTK ... ... 56 55.07 29.85 338 38.88 -18.2 SibanyeG SBGL .14r 2.5 ... 10.59 4.28 1684 5.59 -19.2 SiderurNac SID ... ... ... 4.24 1.76 2188 2.49 -22.9 SierraMt n SMTS ... ... ... 2.95 2.35 0 2.70 +3.4 Sifco SIF ... ... ...dd 11.75 5.50 0 7.15 -6.5 SignetJwlrs SIG 1.04 1.5 10 101.46 46.09 1081 67.29 -28.6 SilvrSpNet SSNI ... ... ...dd 16.24 9.68 686 16.10 +21.0 Silvrbow n SBOW ... ... ... 29.89 19.89 50 23.45 -19.1 SlvrcpMt n SVM .02 ... ... 3.43 2.40 215 2.57 -21.2 SimonProp SPG 7.40f 4.7 19 189.25 150.15 2070 157.03 -11.6 Simon pfJ SPGpJ 4.19 5.4 ... 77.98 65.00 77.50 +15.1 SimpsnM SSD .84 1.5 31 59.71 39.82 195 57.54 +32.1 SinopcShg SHI ... ... ... 64.80 50.67 12 59.88 +10.6 Siteone n SITE ... ... 61 64.67 30.87 889 62.44 +79.8 SixFlags SIX 2.56 4.0 31 65.19 51.25 511 64.72 +7.9 Skechers s SKX ... ... 19 34.87 21.33 2308 30.92 +25.8 Skyline SKY ... ... ... 17.35 5.07 64 11.87 -23.1 Smart&Fnl SFS ... ... 18 15.45 5.80 484 6.85 -51.4 Smith&N SNN .61e 1.7 64 40.41 26.97 488 36.73 +22.1 SmithAO s AOS .56 .9 33 62.16 46.44 593 59.57 +25.8 Smucker SJM 3.12f 3.0 13 143.68 99.57 1180 103.38 -19.3 SnapInc A n SNAP ... ... ... 29.44 11.28 143386 12.91 -47.3 SnapOn SNA 2.84 1.8 16 181.73 140.83 847 157.33 -8.1 SocCapH n IPOA ... ... ... 10.85 10.05 22 10.25 +1.7 SocCapH un IPOA/U ... ... ... 10.97 10.50 16 10.74 +.4 SocQ&M SQM .99e 1.7 ... 63.80 26.47 897 59.82 +108.8 Sol-Wind n SLWD ... ... ... SolarCap 42 SLRA 1.69 6.7 ... 25.81 23.77 6 25.25 +.3sSolarOilf n SOI ... ... ... 18.12 9.90 636 17.28 +47.1 Solitario XPL ... ... ...dd .91 .58 84 .60 -3.5 SonicAut SAH .20 1.0 10 27.45 15.95 173 19.95 -12.9 SonocoP SON 1.56 3.0 22 55.58 47.10 402 51.52 -2.2sSonyCp SNE ... ... ... 46.03 27.72 1225 47.47 +69.4 Sothebys BID .40 .9 21 57.95 36.71 999 46.76 +17.3 SourcC SOR 1.40 3.4 ...q 41.33 35.37 10 40.59 +12.9 SoJerInd s SJI 1.09 3.4 28 38.40 30.23 447 32.05 -4.9 SthcrssEn SXE ... ... ...dd 4.74 1.18 166 1.85 +37.0 SCEd pfB SCEpB 1.02 4.2 ... 25.05 21.64 24.44 +9.6 SCEd pfC SCEpC 1.06 4.3 ... 25.01 22.00 0 24.80 +5.3 SCEd pfD SCEpD 1.08 4.2 ... 26.43 22.40 66 25.60 +5.3 SCEd pfE SCEpE 1.20 4.7 ... 27.56 22.52 3 25.57 +1.7 SouthnCo SO 2.32 4.5 19 53.51 46.20 5134 51.77 +5.2 SouthCo 75 SOJA 1.56 5.8 ... 27.52 25.00 41 26.90 +3.1 SouthCo ef SOJB ... ... ... 26.20 21.28 110 25.75 +18.0 SthnCopper SCCO .23e .5 38 44.69 31.15 811 44.39 +39.0 SwstAirl LUV .50f .9 14 64.39 43.88 2701 54.01 +8.4 SwtGas SWX 1.98 2.4 26 86.65 70.83 195 83.20 +8.6 SwGA Fn SGB .44 2.2 15 25.00 16.51 20.04 +.3 SwstnEngy SWN ... ... 44 12.85 4.90 15412 6.13 -43.3 SwEn dpfB SWNC 3.13 22.2 ... 30.25 11.43 614 14.09 -44.7 SprkNtSE wi LOV ... ... ... Sparton SPA ... ... 26 25.00 16.83 60 23.27 -2.4 SpdFosFr n EFAX ... ... ... 73.81 58.27 0 72.44 +19.5 SpdDbShDu STOT ... ... ... 50.04 49.24 4 49.53 SpdEmFos EEMX ... ... ... 69.59 51.15 1 68.66 +32.7 SpdDbEMk EMTL ... ... ... 52.34 48.43 13 51.05 +4.6 SpecOpps SPE 1.19e 2.2 ...q 16.00 13.46 5 15.93 +16.7 SpcOpp pfB SPEpB .88 3.4 ... 25.99 25.37 25.93 SpectraEP SEP 2.81f 6.7 12 47.49 40.33 437 41.64 -9.2 SpectrmB SPB 1.68 1.6 19 146.09 98.11 435 104.20 -14.8 SpeedM TRK .60 3.1 21 23.47 16.80 24 19.29 -11.0sSpF LgCap n FMDG ... ... ... 27.80 26.89 0 28.00 +3.5 SpinMedT n FFIU ... ... ... 25.15 24.93 1 25.08 +.1 Spire SR 2.10 2.7 23 79.60 61.78 96 78.55 +21.7 SpiritAero SPR .10 ... 18 84.75 51.85 614 82.38 +41.2 SpiritRltC SRC .72 8.4 13 11.29 6.64 4437 8.62 -20.6 SpiritR pfA SRCpA 1.50 ... ... SpragueRs SRLP 2.49f 9.9 12 30.75 22.50 26 25.25 -10.1tSprint S ... ... ...dd 9.65 5.72 26533 5.99 -28.9 SprottSilv PSLV ... ... ...q 7.04 5.83 399 6.38 +4.9 SprottGold PHYS ... ... ...q 11.02 9.19 274 10.44 +11.2sSprottPPP SPPP ... ... ... 9.05 6.70 44 9.06 +31.3 SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ...dd 37.75 11.76 10985 36.71 +169.3 STAG Indl STAG 1.39 4.9 39 28.95 21.70 788 28.50 +19.4 STAG pfB STAGpB 1.66 6.5 ... 26.16 24.55 2 25.52 +2.3 STAG pfC STAGpC ... ... ... 27.74 24.95 26.65 +3.9 StageStrs SSI .20 11.4 ...dd 5.88 1.45 122 1.76 -59.7 SP Matls XLB .98e 1.7 ...q 59.62 47.89 2548 58.70 +18.1 SP HlthC XLV 1.01e 1.2 ...q 84.31 66.97 5121 81.72 +18.5 SP CnSt XLP 1.28e 2.4 ...q 57.36 49.98 12578 53.74 +3.9 SP Consum XLY 1.12e 1.2 ...q 92.59 79.62 2343 91.92 +12.9 SP Engy XLE 2.04e 2.9 ...q 78.45 61.80 14163 69.82 -7.3 SPDR Fncl XLF .46e 1.8 ...q 26.93 21.79 54614 26.25 +12.9 SP Inds XLI 1.12e 1.6 ...q 73.20 60.97 4033 71.86 +15.5sSP Tech XLK .78e 1.2 ...q 63.72 45.80 7682 64.01 +32.4sSpdrRESel XLRE ... ... ...q 33.61 29.20 2191 33.81 +10.0 SP Util XLU 1.55e 2.8 ...q 55.90 45.33 9557 55.70 +14.7tStdMotor SMP .76 1.8 15 55.37 41.63 85 41.35 -22.3 Standex SXI .72f .7 21 110.00 84.30 25 101.55 +15.6 StanBlkDk SWK 2.52 1.5 26 168.25 114.27 943 165.72 +44.5 StanB&D 52 SWJ 1.44 5.7 ... 26.00 23.95 17 25.32 +4.1 StanBlD un SWP ... ... ... 123.60 105.77 14 120.95 +14.3 Stantec g STN .50f ... 22 28.90 22.25 24 28.15 +11.5 StarGas SGU .44 4.3 16 11.70 9.00 32 10.34 -3.9 Starret SCX .40 4.9 26 11.90 6.75 7 8.20 -11.9 Startek SRT ... ... 47 14.78 7.51 79 12.34 +46.0 StarwdPT STWD 1.92 8.8 11 23.01 21.11 2433 21.70 -1.1 StrWayp SFR .44 1.2 28 37.94 28.10 821 37.34 +29.6 StateStr STT 1.68f 1.8 16 99.99 74.45 1575 91.13 +17.3 StateSt pfC STTpC ... ... ... 25.55 23.01 14 25.07 +7.2 StateSt pfD STTpD ... ... ... 28.89 24.79 36 27.95 +8.0 StaStCp pfG STTpG ... ... ... 28.07 24.25 18 27.69 +10.7 StateSt pfE STTpE ... ... ... 27.16 25.05 46 26.65 +5.3sStatoil ASA STO .88e 4.2 ... 20.87 15.58 1480 20.85 +14.3 SteelPtrs SPLP ... ... 4 19.95 13.70 5 18.50 +19.4 SteelPr pfA SPLPpA ... ... ... 24.00 20.49 5 21.28 -8.1 Steelcse SCS .51 3.7 13 18.15 12.50 528 13.70 -23.5 StellusCap SCM 1.36 9.8 10 14.82 11.20 38 13.84 +14.8 Stepan SCL .82 1.0 20 92.97 68.51 58 80.63 -1.0 Steris plc STE 1.24 1.4 23 93.39 64.37 237 87.69 +30.1 SterlingBc STL .28 1.2 20 25.85 21.00 2169 23.65 +1.1 SterlBc pfA STLpA ... ... ... 26.29 25.75 15 26.16 StewInfo STC 1.20 2.9 28 48.17 34.48 375 40.74 -11.6 StifelFin SF ... ... 16 56.62 41.93 350 52.32 +4.7 Stifel pfA SFpA 1.56 5.8 ... 27.50 24.33 12 26.84 +7.9 Stif 47 ef SFB ... ... ... 25.15 24.95 32 25.00 sStneEn wt SGY/WS ... ... ... 6.66 1.80 8 6.35 +80.9 StoneEng rs SGY ... ... ...dd 34.45 3.69 125 32.78 +358.5 StoneHEM EDF 2.16 13.1 ...q 17.31 13.50 52 16.52 +12.8 StonHEmM EDI 1.81 11.4 ...q 16.79 12.70 32 15.93 +15.9 StoneMor STON 1.32 18.7 ...dd 11.58 5.52 104 7.06 -20.8 Stonerdg SRI ... ... 15 22.99 14.16 107 21.81 +23.3sStoreCap STOR 1.24f 4.7 23 26.26 19.65 1754 26.11 +5.7 StrPathCm STRP ... ... ... 235.88 22.60 133 180.27 +431.6 StratALL36 GJT .29 1.5 ... 20.33 17.85 1 19.90 +10.5 Strat D35 GJP .74 3.3 ... 23.00 21.00 1 22.20 +2.3 StratGS33 GJS .32 1.6 ... 20.39 17.79 19.51 +6.8 StratNWS95 GJV 1.75 6.7 ... 26.97 25.06 0 26.15 +3.9 StratPG34 GJR .27 1.2 ... 21.93 20.25 21.40 +3.4 StratUSM GJH .64 6.3 ... 10.36 9.58 5 10.08 +1.9 StratWMT GJO .22 1.0 ... 22.33 19.85 21.86 +9.3 Stryker SYK 1.70 1.1 27 160.62 106.48 660 156.46 +30.6 SturmRug RGR .84m 1.7 12 68.80 44.80 206 50.05 -5.0 SubPpne SPH 2.40m 9.7 56 32.17 22.71 363 24.83 -17.4 SumitMitsu SMFG ... ... ... 8.30 6.93 575 8.00 +4.7 SummitHtl INN .68 4.3 13 19.39 13.62 369 15.77 -1.6 SumtH pfB INNpB 1.97 7.7 ... 26.44 25.24 25.67 -.3 SumtH pfC INNpC 1.78 6.9 ... 26.25 24.85 0 25.64 +1.2 SummtH pfD INNpD 1.61 6.3 ... 26.87 22.45 0 25.74 +9.3 SumtMtls n SUM .29t ... 34 32.69 22.19 1541 30.43 +27.9 SummitMP SMLP 2.30 11.7 82 26.50 19.15 230 19.70 -21.7 SunCmts SUI 2.68 2.9 43 93.84 69.90 242 93.16 +21.6 SunCm pfA SUIpA 1.78 7.1 ... 26.50 23.38 101 25.20 SunLfFn g SLF 1.74 ... ... 40.57 32.22 439 38.83 +1.1 SunCokeE SXC .59 ... ... 13.14 7.66 297 10.75 -5.2 SunCokeEn SXCP 2.38 13.3 8 21.95 13.50 100 17.80 -7.5sSuncor g SU 1.28 ... ... 36.10 27.96 2869 36.07 +10.3 SunLink SSY ... ... ...dd 1.70 .92 6 1.49 +23.4 SunocoLP SUN 3.30 10.7 ...dd 32.67 21.01 541 30.79 +14.5 SunstnHtl SHO .20 1.2 15 17.15 13.52 1089 16.62 +9.0 SunstHt pfE SHOpE ... ... ... 27.22 24.51 2 26.39 +4.1 SunstHt pfF SHOpF 1.61 6.3 ... 26.98 23.82 0 25.75 +3.6 Suntech STP ... ... ... .54 SunTrst STI 1.60 2.8 15 61.69 50.66 5832 57.61 +5.0 SunTr wtB STI/WS/B ... ... ... 18.34 9.25 0 14.25 +7.3 SunTr wtA STI/WS/A ... ... ... 27.83 17.11 26.30 +16.9 SunTr pfA STIpA 1.50 6.1 ... 25.83 21.41 2 24.51 +4.5 SunTr pfE STIpE 1.47 5.8 ... 25.94 24.07 20 25.53 +2.7 SupDrillg SDPI ... ... ...dd 1.41 .59 55 .93 -29.5 SupEnrgy SPN .32 3.4 ...dd 19.28 7.66 2394 9.41 -44.3 SuperiorInd SUP .36 2.5 22 27.45 14.00 197 14.50 -44.6 Supvalu rs SVU ... ... 4 36.68 14.55 3708 15.63 SuthrlAs n SLD 1.52 10.1 ... 16.10 12.45 58 15.05 +11.9 SuthrAsM23 SLDA 1.75 7.0 ... 26.00 25.10 6 25.14 SwEBioFu23 FUE ... ... ... 8.80 6.45 1 6.80 -11.1 SwEGrain23 GRU ... ... ... 4.25 3.40 1 3.42 -9.7 SwRCmETR RJN ... ... ... 2.77 1.94 22 2.70 -.7 SwRCmMTR RJZ ... ... ... 8.84 7.46 2 8.64 +15.5 SwLgCap22 EEH ... ... ...q 19.20 15.75 19.20 +17.0 SwRCmATR RJA ... ... ... 6.73 5.97 24 6.11 -3.2 SwERCmTR RJI ... ... ... 5.36 4.64 216 5.31 +2.3 SwisHelv SWZ .64e .2 ...q 12.90 9.75 15 12.49 +22.3 Switch n SWCH ... ... ... 20.45 18.00 793 18.35 -3.5 Synchrony SYF .60 1.9 12 38.06 26.01 3859 32.07 -11.6 Syngenta SYT 2.33e 2.5 ... 93.61 74.52 10 92.29 +16.7 Synnex SNX 1.20f .9 15 135.87 101.48 85 129.57 +7.1 Synovs pfC SNVpC 1.97 7.6 ... 28.97 25.72 5 26.08 -5.2 SynovusFn SNV .60 1.3 21 47.67 37.55 606 45.66 +11.1 SynthBiol SYN ... ... ...dd 1.60 .41 929 .70 -8.9 Sysco SYY 1.32 2.4 22 57.23 48.85 3397 53.98 -2.5 Systemax SYX .20 .6 30 32.33 7.05 124 30.80 +251.2T -T3 Mot wtI TTTM/WS/W ... ... ... .01 TAL Educ s TAL ... ... ...cc 36.16 11.02 2656 30.36 TC PpLn TCP 4.00 7.5 17 65.03 49.70 140 53.47 -9.1 TCF Fncl TCF .30f 1.7 16 20.03 14.58 1287 17.98 -8.2 TCF Fn wt TCF/WS ... ... ... 3.96 .91 1 2.23 -36.2 TCF deo pfC TCFpD ... ... ... 25.97 25.35 16 25.70 TCF F pfC TCFpC 1.61 6.3 ... 26.50 24.60 0 25.70 +2.8 TCW Strat TSI .21 3.7 ...q 6.16 5.19 151 5.59 +4.9sTE Connect TEL 1.60 1.7 20 93.68 66.14 1078 93.70 +35.2 THL Crd21 TCRX ... ... ... 25.94 25.15 2 25.31 -.1 THLCred22 TCRZ 1.69 6.5 ... 26.62 25.00 25.85 +1.8 THLCSenL TSLF 1.32 7.9 ...q 18.77 16.43 38 16.78 -10.5 TIM Part TSU .28e 1.5 ... 19.42 11.17 1124 18.30 +55.1 TJX TJX 1.25f 1.8 19 80.92 66.66 4727 67.98 -9.5 TPG Pace n TPGE ... ... ... 10.07 9.70 9.73 -.7 TPG Pac n TPGH ... ... ... 9.89 9.70 9.70 -1.0 TPG RE n TRTX .33p ... ... 20.70 18.71 58 19.38 -1.5 TPG SpLnd TSLX 1.56 7.5 10 21.74 17.93 242 20.80 +11.3 TableauA DATA ... ... ...dd 82.32 41.41 1215 71.25 +69.0 TahoeRes TAHO .24 5.4 ... 11.43 4.24 2051 4.42 -53.1 TailorBr TLRD .72 4.8 13 28.76 9.40 625 15.06 -41.1sTaiwan TWN ... ... ...q 21.83 15.50 6 21.91 +36.1 TaiwSemi TSM .73e 1.7 ... 42.71 28.34 2257 42.43 +47.6 Takung n TKAT ... ... ... 9.74 2.15 6 4.00 -58.0 TallgEGP n TEGP 1.42f 5.6 25 29.50 21.87 298 25.21 -5.9 TallgrsEn TEP 3.78f 8.3 12 55.50 42.86 279 45.72 -3.6 TangerFac SKT 1.37 6.0 11 37.34 21.81 3582 22.73 -36.5 TanzRy g TRX ... ... ... .63 .25 89 .28 -45.0 Tapestry TPR 1.35 3.4 19 48.85 34.16 5013 40.08 +14.4 TargaRes TRGP 3.64 8.3 ... 61.83 39.59 1121 43.67 -22.1 TargaR pfA NGLSpA 2.25 8.4 ... 28.10 25.39 2 26.71 -2.9 Target TGT 2.48 4.2 12 79.33 48.56 4689 58.37 -19.2sTaroPhrm TARO ... ... 13 124.52 94.00 529 126.38 +20.1 Taseko TGB ... ... ... 2.46 .49 1525 2.23 +161.7 TataCom TCL ... ... ... 6.62 TataMotors TTM ... ... ... 40.34 28.97 2682 33.69 -2.0 Taubmn TCO 2.50 5.3 16 76.79 44.78 1883 47.15 -36.2 Taub pfJ TCOpJ 1.63 6.4 ... 26.00 24.50 10 25.21 +2.5 Taub pfK TCOpK 1.56 6.2 ... 25.87 24.00 8 25.30 +2.3 TaylorMH TMHC ... ... 13 24.79 18.26 1035 23.58 +22.4 Team TISI ... ... ...dd 39.70 10.45 1135 13.95 -64.5 Technip FTI .13 ... 23 37.09 24.53 2932 29.14 -18.0 TeckRes g TECK .20f ... ... 26.60 14.56 3565 21.84 +9.0 Teekay TK .22 2.7 ...dd 11.77 5.14 914 8.12 +1.1 TeekLNG TGP .56 3.2 ... 19.90 13.30 129 17.55 +21.5 TeekLN pfA TGPpA 2.25 8.8 ... 26.36 22.66 9 25.60 +9.0 TeekOffsh TOO .04m 1.5 ... 6.30 1.65 458 2.60 -48.6 TeekOf pfA TOOpA 1.81 8.1 ... 24.49 12.69 13 22.32 +20.0 TeekOf pfB TOOpB 2.13 8.6 ... 26.00 14.75 8 24.66 +23.0 TeekayTnk TNK .21 14.5 ... 2.78 1.37 1436 1.45 -35.8 Tegna TGNA .28 2.3 7 17.07 11.59 3853 12.31 -10.2 TejonRnch TRC ... ... ...cc 27.99 18.59 92 19.68 -22.6 TeklaHlth HQH 1.92e 8.3 ...q 26.37 20.84 128 23.12 +9.4 TeklaHcrOp THQ 1.35a 7.7 ...q 19.00 15.35 97 17.61 +13.5 TeklaLfSci HQL 1.95e 9.8 ...q 22.24 16.51 34 19.99 +17.7 TeklaWH n THW 1.40 10.2 ...q 15.61 12.64 154 13.70 +6.7 TelInstEl TIK ... ... 40 6.25 2.35 0 2.80 -36.4 Teladoc n TDOC ... ... ... 37.55 15.65 1214 29.60 +79.4 Telaria n TLRA ... ... ... 5.10 4.10 309 4.42 -8.1 TlcmArg TEO .71e 2.1 ... 34.20 17.04 199 34.16 +88.0 TelItalia TI ... ... ... 10.53 7.10 145 8.47 -4.7 TelItaliaA TI/A .30e 4.4 ... 8.45 5.85 15 6.88 -5.6sTeledyne TDY ... ... 29 184.63 117.06 225 185.50 +50.8 Teleex TFX 1.36 .5 32 263.97 141.92 211 259.59 +61.1 TelefBrasil VIV .64e 4.2 19 16.85 11.95 1595 15.25 +14.9 TelefEsp TEF 1.20e 11.9 ... 11.64 8.15 1322 10.06 +9.3tTelData TDS .62 2.4 53 32.98 24.84 1791 25.33 -12.3 TelData45 TDI 1.66 6.6 ... 26.61 23.60 13 25.15 +3.3 TelData 61 TDA 1.47 5.9 ... 25.64 22.22 26 24.83 +10.7 TelData60 TDJ 1.75 7.0 ... 26.48 24.61 63 25.06 TelData59 TDE 1.72 6.9 ... 26.21 24.15 26 25.09 +1.3 Telus gs TU 1.45 ... ... 37.26 30.31 729 37.09 +16.5 TmpDrgn TDF 4.00e 2.2 ...q 22.57 16.00 31 21.95 +34.0 TmpEMF EMF 1.28e 1.8 ...q 17.37 11.60 29 17.26 +42.8 TmpEMI TEI .80a 7.0 ...q 11.75 9.95 94 11.51 +5.5 TmpGlb GIM .30 4.5 ...q 6.77 6.01 246 6.62 +2.2 TempurSly TPX ... ... 15 70.45 39.57 2041 53.65 -21.4 Tenaris TS .69e 2.3 ... 37.21 25.91 1547 29.89 -16.3 TenetHlth THC ... ... ...dd 22.72 12.25 3091 13.63 -8.2 Tengsco TGC ... ... ...dd 1.56 .37 17 .64 -8.6 Tennant TNC .84 1.3 38 76.80 60.05 190 66.95 -6.0 Tenneco TEN 1.00 1.8 8 70.96 51.54 389 56.47 -9.6 TVA 28 TVC .96 3.8 ... 25.93 24.71 6 25.48 +2.9 TVA 29 TVE .84 3.4 ... 25.37 23.54 6 25.04 +2.0 Teradata TDC ... ... 22 38.08 26.27 1577 35.64 +31.2sTeradyn TER .28 .6 20 43.65 23.39 1964 43.89 +72.8 Terex TEX .32 .7 40 48.86 27.77 1123 45.07 +42.9 Ternium TX 1.00e 3.5 17 33.39 21.62 316 28.65 +18.6 TerraNitro TNH 5.15e 6.0 10 115.86 75.20 38 85.47 -16.8 TerrenoRlt TRNO .88 2.4 32 38.06 25.22 167 37.36 +31.1 TetraTech TTI ... ... ...dd 5.98 1.85 771 3.09 -38.4 TeucrCorn CORN ... ... ...q 20.10 17.08 36 17.23 -7.9 TeucrSug CANE ... ... ...q 14.29 9.00 7 9.69 -25.5 TeucrWht WEAT ... ... ...q 8.43 6.13 105 6.26 -9.0 TeucrSoyb SOYB ... ... ...q 20.26 17.27 5 18.67 -2.2 TeucrmAgs TAGS ... ... ...q 27.55 22.14 22.77 -11.3 TevaPhrm TEVA .73e 6.2 4 41.19 10.85 22915 11.83 -67.4 TexPacLd TPL .29f .1 73 434.99 259.00 21 415.63 +40.1 Textainer TGH .96 5.0 ...dd 20.17 7.40 167 19.10 +156.4 Textron TXT .08 .1 23 55.80 43.66 1032 54.85 +13.0 Thai TTF .25e ... ...q 11.09 6.86 8 10.86 +42.9 ThermoFis TMO .60 .3 28 201.20 139.07 684 193.86 +37.4 Thermon THR ... ... 43 22.36 15.74 101 20.91 +9.5 ThirdPtRe TPRE ... ... 9 16.95 11.05 452 16.40 +42.0 ThomsonR TRI 1.38 3.1 19 48.61 41.26 810 44.27 +1.1 Thor Inds THO 1.32 1.0 18 138.07 82.91 586 130.24 +30.2 3D Sys DDD ... ... 35 23.70 8.09 3364 8.86 -33.3 3M Co MMM 4.70 2.0 27 238.90 170.72 1451 229.83 +28.7 Tidwtr TDW 1.00 3.7 ...dd 30.35 .66 28 26.88 +688.3 Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.6 10 20.00 15.47 112 19.77 +13.7 Tiffany TIF 2.00 2.2 24 97.29 75.33 977 90.87 +17.4 Tillys TLYS ... ... 29 15.29 8.02 71 11.76 -10.8tTime Inc TIME .12 1.2 ...dd 20.40 10.23 1536 10.00 -44.0 TimeWarn TWX 1.61 1.8 15 103.90 86.47 53741 88.50 -8.3 Timken TKR 1.08 2.3 20 53.10 37.80 462 46.45 +17.0 TimknSteel TMST ... ... ...dd 23.00 12.48 310 14.28 -7.8 Titan Intl TWI .02 .2 ...dd 14.23 7.97 252 11.38 +1.5 TollBros TOL .32 .7 17 46.63 28.30 1703 46.03 +48.5 Tompkins TMP 1.88f 2.3 19 96.70 71.27 20 80.04 -15.3 TootsieR TR .36b 1.0 32 40.44 34.30 95 35.00 -9.3 TopBuild n BLD ... ... 27 67.27 35.11 181 63.00 +77.0 Torchmark TMK .60 .7 18 86.50 69.14 453 85.24 +15.6 Torchmk52 TMKpB 1.47 5.8 ... 25.97 24.34 3 25.42 +2.2 Trchmk pfC TMKpC ... ... ... 27.68 24.03 7 27.05 +7.2 Toro Co s TTC .70 1.1 27 73.86 49.56 419 62.92 +12.5 TorDBk gs TD 2.40 4.2 ... 57.79 45.18 650 57.60 +16.7 MonTNAPpl TPYP .45p ... ...q 25.09 21.97 13 23.16 -2.3 TortWat n TBLU ... ... ... 28.95 24.78 0 28.59 +13.7 TortEnInd NDP 1.75 13.4 ...q 17.43 11.87 69 13.08 -20.7 TortEnInf TYG 2.62 9.9 ...q 37.11 25.19 284 26.47 -13.8 TortMLP NTG 1.69 9.8 ...q 21.84 16.06 141 17.33 -9.2 TortPplE TTP 1.63m 9.1 ...q 22.51 17.33 116 17.87 -17.1 TortPw&E TPZ 1.65 8.2 ...q 23.46 19.68 55 20.20 -8.9 Total SA TOT 2.71e 4.8 ... 56.98 45.05 1877 56.71 +11.3 TotalSys TSS .40 .6 25 73.84 47.01 1187 71.99 +46.8 TowerIntl TOWR .48f 1.5 10 33.65 21.00 76 31.20 +10.1tTownsqMda TSQ ... ... 11 13.01 8.57 225 8.09 -22.3sToyota TM ... ... ... 127.50 103.62 161 127.98 +9.2 TrCda g TRP 1.77 ... 19 51.85 42.69 957 48.62 +7.7 TransEntx TRXC ... ... ...dd 5.00 .45 3466 2.69 +106.9 TransUn n TRU ... ... 39 54.49 28.92 1186 53.60 +73.3 Trnsalta g TAC .23 ... ... 6.60 3.75 30 6.10 +10.9 TrnsatlPet TAT ... ... ...dd 1.68 .58 76 .75 -32.7 TrnsRty TCI .20p ... ...dd 30.51 9.41 1 29.50 +145.5 TransDigm TDG 24.00 ... 23 295.00 203.72 650 284.97 +14.5 TrnsMont TLP 3.02f 7.2 17 49.31 39.36 17 42.20 -4.7 Transocn RIG ... ... 11 16.66 7.20 14913 11.45 -22.3 TrGasSur TGS ... ... ... 22.18 6.50 133 21.44 +137.7 Travelers TRV 2.88f 2.2 16 135.71 110.40 1276 133.52 +9.1 Travelport TVPT .30 2.1 ... 16.17 11.38 1069 14.15 +.4 TrecoraRs TREC ... ... 83 14.80 10.13 38 11.55 -16.6 Tredgar TG .44 2.3 25 25.60 14.65 50 18.80 -21.7 TreeHseF THS ... ... 14 90.42 40.26 1057 43.00 -40.4 TremorVid TRMR ... ... ...dd 4.10 1.78 3.68 +47.8 Trex TREX ... ... 34 112.39 61.57 230 104.50 +62.3 TriPointe TPH ... ... 17 17.84 11.11 1911 17.60 +53.3 TriContl TY 1.00e 3.8 ...q 26.25 21.15 43 26.12 +18.5 TriCntl pf TYp 2.50 5.0 ... 52.89 47.50 50.40 +3.9 TrianglCap TCAP 1.20m 12.3 ... 20.35 8.91 819 9.73 -46.9 Triangle 22 TCCA 1.59 6.4 ... 26.02 24.09 7 25.02 -1.7 TriangC 22 TCCB 1.59 6.3 ... 26.70 23.99 12 25.30 -.5 TribMda A TRCO 1.00a 2.5 77 43.04 27.75 617 40.26 +37.1 TrilogyMtl TMQ ... ... ...dd 1.35 .44 83 .99 +95.5 TrimShrk n TTAC ... ... ... 32.85 26.31 1 32.26 +19.2 TrimAllC n TTAI ... ... ... 26.78 24.67 1 26.63 +4.6 TriNetGrp TNET ... ... 30 43.38 22.41 334 40.97 +59.9 Trinity TRN .52 1.6 14 35.97 25.01 1003 32.54 +17.2 TrinityPlce TPHS ... ... ... 10.13 6.53 23 6.95 -25.0 Trinseo SA TSE 1.44 2.0 8 73.40 52.75 370 72.15 +21.7 TrioTch TRT ... ... 17 6.04 3.20 15 5.57 +67.9 TriplePtV TPVG 1.44 10.3 8 14.41 11.66 77 13.97 +18.6 TripPt22 n TPVY ... ... ... 25.78 25.03 10 25.69 +2.6 Triple-S GTS ... ... 50 25.41 15.05 220 24.37 +17.7 TritonInt n TRTN 1.80 4.4 ... 41.43 15.69 508 41.26 +161.1 TriumphGp TGI .16 .5 6 34.80 19.65 1239 34.25 +29.2 Tronox TROX .18 .7 64 27.49 9.39 1381 26.74 +159.4 TrueBlue TBI ... ... 15 28.70 19.30 303 27.90 +13.2 Tsakos TNP .20 4.5 ... 5.28 4.07 200 4.49 -4.3 TsakE pfB TNPpB 2.00 7.9 ... 26.08 24.61 25.26 Tsakos pfC TNPpC 2.22 8.7 ... 26.29 24.79 1 25.65 +1.1 Tsakos pfD TNPpD 2.19 8.5 ... 25.70 23.83 0 25.66 +5.1 TsaksE p E TNPpE ... ... ... 25.80 25.04 8 25.78 +2.8 Tuppwre TUP 2.72 4.6 13 74.36 52.32 292 58.80 +11.7 Turkcell TKC ... ... ... 9.79 6.35 466 9.16 +32.8 Turksh TKF .15e 1.6 ...q 10.44 6.13 3 9.33 +37.6 TurnPtBr n TPB ... ... ... 18.99 11.67 89 16.01 +30.7 TurqHillRs TRQ ... ... 29 3.80 2.44 1176 3.16 -2.2 TutorPerini TPC ... ... 13 33.00 23.30 584 25.80 -7.9 22ndCentry XXII ... ... ...dd 3.50 .81 1645 2.06 +89.0 Twilio n TWLO ... ... ... 38.88 22.80 5581 27.83 -3.5 Twitter TWTR ... ... ...dd 21.96 14.12 15843 19.59 +20.2 TwoHrb pfA TWOpA 2.03 7.4 ... 28.06 25.28 4 27.60 +9.0 TwoHrb pfB TWOpB 1.91 7.2 ... 26.79 25.23 22 26.67 +5.7 TylerTech TYL ... ... 54 183.98 139.61 121 172.68 +20.9sTyson TSN .90 1.2 15 73.66 55.72 2176 74.00 +20.0U -UBS 3xLCr WTIU ... ... ... 24.20 9.44 25 20.43 -14.8tUBS 3xInvC WTID ... ... ... 49.24 17.81 30 18.53 -25.0sVelDlyIn n EXIV ... ... ... 44.04 24.65 3 44.11 +72.6tVelLngVS n EVIX ... ... ... 25.69 13.18 3 13.16 -46.8sUBS FILCG FBGX ... ... ...q 214.14 130.35 14 215.23 +55.4 UBS2xSPDiv SDYL 3.40e 4.4 ...q 79.71 63.76 0 77.83 +14.4 UBS Grp UBS .80f 4.7 ... 18.31 15.10 1476 16.95 +8.2 UDR UDR 1.24 3.1 25 40.71 32.85 2228 40.05 +9.8 UGI Corp UGI 1.00 2.1 11 52.00 42.52 579 48.03 +4.2 UMH Prop UMH .72 4.7 29 17.90 12.67 63 15.27 +1.5 UMH pfB UMHpB 2.00 7.2 ... 28.16 26.15 2 27.86 +4.0 UMH pfC UMHpC 1.69 6.0 ... 28.35 25.34 7 28.10 +9.9 UQM Tech UQM ... ... ...dd 1.47 .42 103 1.13 +162.8 US FdsHl n USFD ... ... 20 30.73 22.47 4086 26.67 -2.9 US Geoth rs HTM ... ... 30 4.94 3.59 38 3.92 -4.2 USPhysTh USPH .80 1.2 35 78.00 56.50 144 67.00 -4.6 US Silica SLCA .25 .7 ...dd 61.49 24.26 2804 34.48 -39.2 USA Cmp USAC 2.10 12.5 ...cc 19.78 14.30 51 16.76 -3.1 Usaa USA Vl ULVM ... ... ... 50.74 49.93 6 50.56 +.6tUsaa SCVal USVM ... ... ... 50.37 49.23 4 49.60 -1.4 USAA IntlVl UIVM ... ... ... 50.90 50.13 54 50.72 +1.0 Usaa EMVl UEVM ... ... ... 50.55 49.73 4 50.41 +.3 Usaa STrBd USTB ... ... ... 50.23 50.14 6 50.16 Usaa IntBd UITB ... ... ... 50.29 49.98 4 50.19 +.4 USANA s USNA ... ... 17 71.00 52.55 53 65.15 +6.5 USCF Oil n USOU ... ... ... 39.72 22.66 2 38.38 +38.2 USCF ShOil USOD ... ... ... 26.29 13.25 1 13.55 -37.4 USD Ptrs USDP 1.38f 13.0 ... 17.50 9.00 47 10.65 -32.6 USG USG ... ... 18 35.02 25.60 1614 33.25 +15.1 Ultrapar UGP .43e 1.8 ... 25.39 18.67 249 23.72 +14.4 UndrArm s UAA ... ... 21 33.45 11.40 4815 11.97 -58.8 UnAr C wi UA ... ... ... 29.53 10.36 5507 10.83 -57.0 Uni UFI ... ... 18 39.21 26.03 55 34.96 +7.1 UniFirst UNF .15 .1 30 162.40 124.85 42 153.45 +6.8 UnilevNV UN 1.43e 2.5 ... 61.62 38.41 907 57.47 +40.0 Unilever UL 1.48e 2.6 ... 60.13 38.58 627 56.21 +38.1 UnionPac UNP 2.42 2.1 21 119.71 97.48 2915 117.80 +13.6 UniqueF n UFAB .60 8.3 9 15.93 7.10 20 7.27 -50.2 Unisys UIS ... ... ...dd 16.70 6.90 736 7.90 -47.2 Unit UNT ... ... 12 30.63 15.29 339 21.56 -19.8 UtdContl UAL ... ... 8 83.04 57.34 2165 58.92 -19.2 UtdMicro UMC .09e 3.5 ... 2.73 1.74 208 2.55 +45.7 UPS B UPS 3.32 2.9 19 121.75 102.12 2263 113.13 -1.3 UtdRentals URI ... ... 16 149.45 90.77 690 148.74 +40.9 USNatGas UNL ... ... ...q 11.93 9.15 4 10.04 -14.1 US12MoOil USL ... ... ...q 20.89 15.45 86 19.98 -2.1 USAntimny UAMY ... ... ... .52 .20 34 .25 -.4 US Bancrp USB 1.20f 2.3 16 56.61 47.59 5598 52.68 +2.6 US Bcp pfA USBpA 35.49e 3.9 ... 903.08 805.00 900.00 +3.5 US Bcp pfH USBpH .89e 3.9 ... 24.55 20.63 45 23.06 +7.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 59

US Bcp pfM USBpM 1.63 5.6 ... 30.44 27.65 34 28.79 +1.8 US Bcp pfO USBpO 1.29 5.0 ... 26.50 23.63 20 25.63 +5.7sUS Brent BNO ... ... ...q 17.31 11.88 211 17.06 +8.8tUS Cellular USM ... ... 43 46.01 33.39 168 32.96 -24.6 US Cellu60 UZA 1.74 6.9 ... 26.26 24.37 39 25.18 +.8 US Cellu 63 UZB 1.81 6.9 ... 27.83 24.57 30 26.14 +2.9 US Cell64 UZC 1.81 7.0 ... 27.50 24.43 36 26.00 +1.5 USCmdtyFd USCI ... ... ...q 42.70 36.98 21 41.38 +3.5 USDslHtOil UHN ... ... ...q 18.33 12.90 35 18.04 +7.5 US GasFd UGA ... ... ...q 33.07 22.30 26 32.83 +4.8 USCoppFd CPER ... ... ...q 20.81 15.95 6 19.92 +21.8 USAgriFd USAG ... ... ...q 19.50 16.17 17.32 -4.1 US NGas UNG ... ... ...q 9.74 5.86 6530 6.47 -30.7 US OilFd USO ... ... ...q 12.00 8.65 35773 11.41 -2.6tUS ShrtOil DNO ... ... ...q 81.00 59.53 5 60.13 -3.0 USSteel X .20 .7 ...cc 41.83 18.55 9120 27.27 -17.4 UtdTech UTX 2.80 2.3 18 124.79 106.21 1939 120.28 +9.7 UtdhlthGp UNH 3.00 1.4 22 213.93 147.04 2061 210.77 +31.7 UNITIL UTL 1.44 2.8 27 52.84 40.40 34 51.32 +13.2 Univar n UNVR ... ... ...cc 33.15 23.48 686 30.97 +9.2tUnvslCp UVV 2.20f 4.0 42 83.35 53.75 634 54.80 -14.0 UnvHR UHT 2.64 3.5 44 84.90 54.61 33 74.87 +14.1tUnivHlthS UHS .40 .4 14 129.74 99.72 641 100.74 -5.3 Univ Insur UVE .69 2.9 7 29.20 15.08 157 23.40 -17.6 UnvSecInst UUU ... ... ...dd 4.20 1.40 12 1.45 -62.8 UnivTInst UTI .08 2.3 ...dd 5.38 2.25 69 3.45 +18.6 UnumGrp UNM .92f 1.7 2 53.36 40.90 1241 52.64 +19.8 Ur-Energy URG ... ... 18 .91 .41 215 .53 -.2 UraniumEn UEC ... ... ...dd 1.92 .81 686 1.10 -1.8 UrbnEdg n UE .88 3.6 17 28.90 23.13 429 24.28 -11.7 UrstdBid UBP 1.06f 5.9 18 20.49 15.68 0 18.00 -5.7 UrsBidA UBA 1.04f 4.7 17 25.43 18.32 55 22.35 -7.3 UrsBid pfG UBPpG 1.69 6.4 ... 26.93 25.18 26.35 +2.9 UrstBid pfH UBPpH 1.56 5.8 ... 26.88 25.90 0 26.87 +3.0V -VF Corp VFC 1.84f 2.6 23 71.95 48.05 1264 69.49 +30.3 VOC EnTr VOC .47e 11.4 9 5.61 2.80 57 4.14 +30.2 VaalcoE EGY ... ... 90 1.43 .68 198 .90 -13.5 VailRsrt MTN 4.21 1.8 50 237.77 154.11 195 234.89 +45.6 Vale SA VALE .29e 2.8 ... 11.72 6.85 18042 10.39 +36.4 Vale SA pf VALE/P .29e 3.0 ... 11.10 6.31 2446 9.67 +40.3 ValeantPh VRX ... ... 4 18.71 8.31 43026 14.88 +2.5 ValeroE VLO 2.80 3.4 22 82.19 60.35 2578 81.67 +19.5 ValeroEPt VLP 1.92f 4.6 15 51.00 39.00 48 41.98 -5.2 Valhi VHI .08 1.8 39 4.49 2.13 213 4.33 +25.1 Validus VR 1.52 2.9 11 58.76 41.15 1079 51.55 -6.3 Validus pfA VRpA ... ... ... 25.94 24.12 20 25.70 +.2 Validus pfB VRpB ... ... ... 25.66 24.15 174 25.32 -.3 VlyNBcp VLY .44 4.0 17 12.82 10.61 3208 11.06 -5.0 VlyNB wt18 VLY/WS ... ... ... .40 .06 5 .16 -29.1 VlyNBc pfA VLYpA 1.56 5.6 ... 31.79 24.86 11 27.68 +6.9 VlyBcp pfB VLYpB ... ... ... 27.32 26.02 9 26.34 +.9 Valmont VMI 1.50 .9 23 165.20 135.95 74 160.15 +13.7 Valvoline n VVV .05p ... ... 24.98 18.72 1233 23.64 +10.0 VanEMGold OUNZ ... ... ...q 13.32 11.12 122 12.63 +10.9 VanEGold GDX .06e .3 ...q 25.71 18.58 24724 22.89 +9.4 VnE LgFl n LFEQ ... ... ... 26.23 25.16 2 25.63 +1.8 VanE Grn n GRNB ... ... ... 27.42 24.91 5 26.65 +6.9 VnEkSteel SLX .40e .9 ...q 45.39 35.03 42 42.54 +12.6 MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 28.12 22.30 7 23.95 -8.5 VanE Env EVX .53e .6 ...q 89.00 72.00 0 84.22 +11.4 VanE USBd IGEM ... ... ...q 24.93 23.26 24.73 +4.9 VanE EMHi HYEM 1.57 6.4 ...q 24.95 23.05 53 24.56 +2.2 VanEHiYM HYD 1.45 4.6 ...q 31.47 28.33 377 31.23 +5.2 VanE ChiBd CBON .68e ... ...q 23.34 21.32 22.70 +3.4 VnEkShHY SHYD .81 3.3 ...q 24.69 23.03 30 24.40 +2.6 VnEkRus RSX .01e ... ...q 22.66 17.92 4705 22.41 +5.6 VanE BDC BIZD 1.47e 8.6 ...q 19.34 16.53 28 17.13 -4.9 VEckPfSec PFXF 1.24e 6.3 ...q 20.27 18.96 192 19.81 +2.6 VanE FallA ANGL 1.63e 4.5 ...q 30.39 27.39 1560 29.96 +4.1 VanE IntHY IHY 1.26 4.9 ...q 26.14 23.52 28 25.55 +7.3 VanE Reit MORT 2.36e 8.0 ...q 25.41 21.51 43 23.61 +8.0 VnEkCfMun XMPT 1.35 5.0 ...q 27.65 25.10 19 26.76 +3.7 VanE EmM EMAG .92 4.3 ...q 22.20 19.82 1 21.65 +6.4 VanE IGFlt FLTR .15e .6 ...q 25.42 24.87 49 25.26 +1.0 VanE EMBd EMLC .98 5.3 ...q 19.65 16.98 686 18.47 +4.9 VanEAltEn GEX 1.07e 1.7 ...q 63.26 48.62 3 61.15 +21.1 VEckMun PRB .15e .6 ...q 24.71 24.12 0 24.51 +1.3 VnEkSMu SMB .20 1.1 ...q 17.67 16.99 32 17.52 +1.6sVanE LgMu MLN .62 3.1 ...q 20.30 18.66 8 20.29 +4.8 VanEIntMu ITM .54 2.2 ...q 24.33 22.74 266 24.20 +4.4 VnEkHiInInf YMLI 1.20 8.8 ...q 17.35 12.97 14 13.60 -13.6 VanE GenDr GNRX ... ... ... 26.56 20.60 5 23.14 +7.8 VanE OilR CRAK ... ... ...q 29.34 19.83 4 28.92 +38.8 V IntMoat MOTI ... ... ...q 36.16 27.23 9 35.79 +28.9sVEckNucl NLR 1.72e 3.2 ...q 53.90 44.80 2 53.91 +13.6 VnEkGlSpin SPUN ... ... ...q 24.04 20.68 6 23.09 +9.3 VanEChAMC CNXT ... ... ...q 36.10 28.32 4 35.65 +23.6 VanE Israel ISRA .44e 1.5 ...q 31.28 26.73 9 29.24 +9.0 VanEWMoat MOAT .41e 1.0 ...q 41.17 34.62 64 40.55 +16.4 VanE UncOG FRAK .06e .4 ...q 19.94 12.59 79 15.66 -14.1sVnEkSemi SMH .58e .6 ...q 104.35 67.49 2044 104.30 +45.6 VnEkRtl] RTH 1.39e 1.7 ...q 84.08 75.72 8 82.53 +8.9 VanE Agri MOO 1.10e 1.8 ...q 60.65 49.76 27 59.86 +16.6 VEckOilSvc OIH .47e 1.8 ...q 36.35 21.70 6683 25.87 -22.4 VnEkRusSC RSXJ .81e 1.9 ...q 43.94 33.49 4 43.63 +14.5sVEckVcREr REMX .50a 1.8 ...q 27.93 16.49 282 28.23 +66.0 VEckChina PEK 1.41e 1.1 ...q 48.25 35.71 6 47.96 +29.9 VnEkIndSC SCIF .57e .9 ...q 64.37 39.34 28 62.21 +52.6 VanE Egyp EGPT ... ... ...q 31.87 24.96 41 31.12 +17.9 VEckPoland PLND .29e 1.4 ...q 21.17 12.22 1 20.54 +53.2 VanE JrGld GDXJ ... ... ...q 43.01 27.37 7051 32.71 +3.7 VanE Coal KOL .13 .9 ... 15.44 12.03 25 15.09 +23.1 VnEk Viet VNM .32e 2.0 ...q 16.42 12.50 172 16.35 +25.4 VanEBrzSC BRF ... ... ...q 26.12 14.83 50 23.76 +49.5 VanEIndo IDX .25e 1.0 ...q 24.49 19.93 22 24.17 +13.8 VanENatRs HAP .64e 1.8 ...q 36.24 31.00 1 36.13 +11.7 VanE VAfr AFK .53e 2.2 ...q 24.40 18.81 6 23.90 +20.8sVanE Gam BJK 1.07e 2.4 ...q 43.71 33.57 11 44.10 +30.3 VangLTBd BLV 3.92e 3.9 ...q 95.36 87.22 163 94.22 +5.7 VangIntBd BIV 2.17a 2.6 ...q 85.85 82.17 490 84.46 +1.7 VangSTBd BSV 1.08e 1.2 ...q 80.25 79.17 2023 79.48 VangTotBd BND 2.06e 2.2 ...q 82.71 80.02 2309 81.83 +1.3 VangExDur EDV 4.81e 3.0 ...q 123.79 106.00 47 119.89 +9.6sVangMegG MGK 1.33e 1.2 ...q 109.02 84.54 93 109.29 +25.5 VangMegV MGV 1.53e 2.1 ...q 73.92 64.27 40 73.52 +9.6 VangMega MGC 1.47e 1.6 ...q 89.19 73.62 33 89.15 +16.8 VanHiDvY VYM 2.10e 2.5 ...q 83.42 72.76 612 82.90 +9.4 VangEMI VXF 1.13e 1.0 ...q 109.29 91.92 157 108.05 +12.7sVangGrth VUG 1.38e 1.0 ...q 137.87 108.46 518 138.18 +24.0 VangLgCp VV 1.84e 1.5 ...q 119.09 98.83 120 118.96 +16.2 VangMidC VO 1.76e 1.2 ...q 150.67 128.27 227 149.51 +13.6 VangSmCp VB 1.63e 1.1 ...q 144.41 123.46 368 143.09 +11.0 VangSCG VBK 1.19e .8 ...q 157.18 129.89 81 156.42 +17.5 VangSCV VBR 1.96e 1.5 ...q 129.83 113.90 266 128.04 +5.8 VangTSM VTI 2.17e 1.6 ...q 133.33 111.29 1260 133.06 +15.4 VangValu VTV 2.05e 2.0 ...q 102.66 89.22 758 102.02 +9.7 VangSP500 VOO 3.81e 1.6 ...q 238.22 198.06 4336 238.04 +15.9 VangMCVal VOE 1.76e 1.7 ...q 108.06 94.00 163 106.50 +9.6sVangMCGr VOT .82e .7 ...q 125.11 103.60 81 125.02 +18.3 VangREIT VNQ 3.08e 3.6 ...q 86.16 78.02 2049 84.75 +2.7 VangDivAp VIG 1.82e 1.9 ...q 97.74 83.52 361 97.48 +14.4 VangAllWld VSS 2.83e 2.4 ...q 117.57 92.63 185 117.14 +24.6 VangTotW VT 1.53e 2.1 ...q 72.76 59.21 354 72.71 +19.2sVangAllW VEU 1.34e 2.5 ...q 54.13 43.05 1218 54.10 +22.5 VangEmg VWO 1.10e 2.4 ...q 45.33 34.71 8109 44.93 +25.6sVangPacif VPL 1.37e 1.9 ...q 72.24 58.01 669 72.77 +25.2 VangEur VGK 1.71e 2.9 ...q 59.02 45.36 3838 58.20 +21.4 VangTEBd VTEB .28e ... ...q 52.07 49.32 254 51.87 +3.2sVang500Gr VOOG 1.62e 1.2 ...q 134.45 106.09 35 134.59 +23.2 Van500Val VOOV 2.01e 1.9 ...q 106.24 93.57 20 105.27 +7.9 VanSC600V VIOV 1.66e 1.3 ...q 130.18 113.62 7 126.68 +5.2 VanSC600G VIOG 1.13e .8 ...q 143.62 120.81 6 140.00 +9.0 VangSC600 VIOO 1.19e .9 ...q 137.95 117.86 24 134.52 +8.0 VanMC400V IVOV 1.50e 1.3 ...q 119.14 105.07 12 118.09 +7.2 VanMC400G IVOG 1.16e .9 ...q 130.60 107.63 18 130.34 +16.4 VanMC400 IVOO 1.57e 1.3 ...q 124.41 105.83 31 123.74 +11.2 sVangFTSE VEA 1.10e 2.5 ...q 44.48 35.52 4381 44.45 +21.6 VangCnD VCR 2.03e 1.4 ...q 146.52 125.47 106 145.08 +12.8 VangCnS VDC 3.69e 2.7 ...q 147.12 129.24 86 137.66 +2.7 VangEngy VDE 2.37e 2.5 ...q 109.08 83.80 369 95.52 -8.8 VangFncl VFH .90e 1.4 ...q 67.79 55.33 312 66.09 +11.4 VanHC Etf VHT 1.96e 1.3 ...q 156.54 123.53 100 152.02 +19.9 VangIndl VIS 2.25e 1.7 ...q 137.74 116.26 61 135.42 +13.6sVangInfT VGT 1.61e 1.0 ...q 165.56 116.50 294 166.22 +36.8 VangMat VAW 2.12e 1.6 ...q 134.67 108.56 40 132.61 +17.9 VangUtil VPU 3.41e 2.8 ...q 122.77 99.85 67 122.43 +14.4 VangTel VOX 3.14e 3.7 ...q 104.36 84.00 85 84.90 -15.2 VantageEn VEI ... ... ... Vantiv VNTV ... ... 43 73.14 54.38 1551 68.44 +14.8 VarianMed VAR ... ... 27 108.78 76.29 707 107.60 +35.3 VectorGp VGR 1.60b 7.7 31 22.13 18.70 832 20.89 -3.5 Vectren VVC 1.80f 2.7 25 68.84 47.08 475 67.00 +28.5 Vectrus VEC ... ... 16 35.58 20.73 163 33.68 +41.2 VedantaLtd VEDL 1.20e 5.9 ... 21.63 11.55 447 20.17 +62.4 VeevaSys VEEV ... ... 75 68.07 39.58 552 61.88 +52.0 VenatorM n VNTR ... ... ... 26.90 18.05 943 22.40 +17.0 Ventas VTR 3.10 4.8 18 72.36 57.95 1093 64.65 +3.4 VentasR 43 VTRB 1.36 5.3 ... 26.17 23.27 3 25.57 +6.5 Vereit VER .55 6.8 14 9.12 7.44 6811 8.11 -4.1 Vereit pf VERpR 1.68 6.6 ... 27.05 24.95 37 25.39 +.4 VeriFone PAY ... ... 15 21.48 15.10 1060 17.51 -1.2tVeritiv VRTV ... ... ...cc 62.60 24.70 495 23.40 -56.5 VerizonCm VZ 2.36f 5.2 9 54.83 42.80 11978 45.46 -14.8 VerizonC 54 VZA 1.48 5.5 ... 27.23 25.22 21 26.71 +2.4 VermilnE g VET 1.91 ... ... 44.95 29.91 172 37.59 -10.9 Verso Cp VRS ... ... ... 8.43 3.17 598 7.36 +3.7sVersum VSM .20 .5 ... 42.50 23.38 551 42.50 +51.4 ViadCorp VVI .40 .7 27 61.85 42.05 90 55.00 +24.7 Vicon VII ... ... ...dd .99 .26 35 .39 -32.9 VictSCHiD CSB .60e ... ...q 43.71 38.21 3 42.08 +1.5 VinaConc VCO .66e 1.9 ... 37.95 30.43 1 35.36 +7.2 VinceHlg rs VNCE ... ... ... 50.87 2.80 26 3.22 -92.0 Vipshop VIPS ... ... 17 15.49 7.79 2880 8.44 -23.3 VirnetX VHC ... ... ...dd 8.75 1.70 209 5.00 +127.3 VirDynCr n BLHY ... ... ... 26.98 23.01 22 25.08 +.3 VirShUS n VESH ... ... ... 24.93 23.79 23.79 -4.6 ZweigTR ZTR .97 7.2 ...q 13.68 11.00 78 13.57 +12.7 VirtGblMSc VGI 1.87 10.0 ...q 18.98 14.37 76 18.80 +22.6sVisa s V .66 .6 37 112.47 75.17 3961 112.47 +44.2 VishayInt VSH .25 1.2 17 22.55 14.70 1195 21.25 +31.2 VishayPrc VPG ... ... 24 25.05 15.10 44 23.75 +25.7 VistaGold VGZ ... ... ...dd 1.24 .63 98 .71 -25.7tVistaOutd n VSTO ... ... ...dd 41.29 18.32 2070 18.43 -50.1 Visteon s VC ... ... 25 128.39 70.91 229 126.14 +57.0 VistraEn n VST ... ... ... 21.20 14.50 5369 18.88 +23.2tVitaminSh VSI ... ... 2 26.60 4.25 2238 3.45 -85.5 VivintSolar VSLR ... ... 8 6.10 2.55 434 3.75 +47.1sVMware VMW ... ... 31 121.14 74.85 1433 120.55 +53.1 VoceraCm VCRA ... ... ...dd 32.23 16.10 135 25.85 +39.8 VolarisAv VLRS ... ... ... 16.21 9.89 346 10.00 -33.5 VolitionRX VNRX ... ... ... 5.45 2.08 25 2.95 -35.4 VoltInfoSci VISI ... ... ...dd 8.75 2.16 22 3.95 -42.3sVonage VG ... ... 28 8.94 5.74 2903 8.82 +28.8 Vornado VNO 2.40 3.2 11 90.28 71.89 1315 74.24 -12.0 Vorndo pfG VNOpG 1.66 6.5 ... 25.95 24.98 5 25.62 +1.8 Vorndo pfI VNOpI 1.66 6.5 ... 26.14 24.89 2 25.63 +2.3 Vorndo pfK VNOpK 1.43 5.6 ... 25.87 22.51 10 25.47 +8.1 Vorndo pfL VNOpL 1.35 5.4 ... 25.78 21.46 5 25.14 +12.0 Voxeljet VJET ... ... ... 6.37 2.61 103 4.77 +66.2 VoyaAsPcD IAE 1.02 9.6 ...q 11.13 8.59 87 10.59 +21.6 VoyaEmHi IHD .92 10.0 ...q 9.60 7.43 197 9.17 +23.1 VoyaFincl VOYA .04 .1 15 42.96 33.53 1093 41.56 +6.0 VoyaGlAdv IGA 1.12 9.8 ...q 11.60 9.46 36 11.45 +16.5 VoyaGlbDv IGD .91 11.5 ...q 8.16 6.70 208 7.96 +17.4 VoyaInfra IDE 1.46 9.0 ...q 16.85 12.97 87 16.21 +24.9 VoyaIntHD IID .83 10.8 ...q 7.94 6.36 49 7.70 +19.2tVoyaPrRTr PPR .29 5.7 ...q 5.62 5.08 831 5.07 -8.5 VoyaNatRs IRR .81 12.7 ...q 7.18 5.63 73 6.34 -.9 VulcanM VMC 1.00 .8 39 136.82 108.95 777 123.90 -1.0W -W&T Off WTI .40 12.6 7 3.69 1.47 1821 3.18 +14.8 WBI TacGr WBIA .03e .1 ...q 25.20 22.39 3 24.76 +6.7 WBI TactV WBIB .08e .3 ...q 25.96 23.67 4 25.22 +2.7 WBI TacYd WBIC .28e 1.3 ...q 22.91 20.92 4 21.50 -1.7 WBI TacSel WBID .05e .2 ...q 24.09 21.85 5 23.58 +4.0sWBI LCTG WBIE .19e .8 ...q 25.10 21.80 3 25.11 +12.4 WBI LCTV WBIF .22e .8 ...q 27.39 23.27 5 27.32 +11.9 WBI LCTY WBIG .31e 1.3 ...q 24.67 20.25 5 24.45 +17.1 WBI LCTS WBIL .04e .2 ...q 26.36 22.39 3 26.31 +13.4 WBI PwFact WBIY ... ... ... 25.43 22.34 4 24.20 -1.8 WBITacRot WBIR ... ... ... 25.37 23.13 2 25.30 +8.7 WBI TacInc WBII .26e 1.0 ...q 25.76 24.70 8 25.47 +2.7 WBI THiInc WBIH .45e 1.8 ...q 24.90 23.47 23 24.79 +4.2 WEC Engy WEC 2.08 3.1 23 68.67 54.24 1262 68.17 +16.2 WEX Inc WEX ... ... 25 125.00 97.26 301 124.10 +11.2 WGL Hold WGL 2.04 2.4 25 86.89 62.03 180 85.62 +12.2 WNS Hldg WNS ... ... 22 41.82 24.82 130 39.63 +43.8sWP Carey WPC 4.02f 5.6 18 71.30 55.97 322 71.32 +20.7 WPX Engy WPX ... ... ...dd 16.17 8.39 7283 12.62 -13.4 WPX pfA WPXp 1.56 2.8 ... 71.83 42.50 4 56.63 -13.8 Wabash WNC .06 ... 14 24.16 12.65 886 19.07 +21.0 WABCO WBC ... ... 23 156.08 96.10 211 148.15 +39.6 Wabtec WAB .48 .6 24 93.81 69.20 663 77.04 -7.2 WaddellR WDR 1.84 9.5 11 22.45 16.11 1034 19.43 -.4 WageWrks WAGE ... ... 54 80.50 56.90 929 58.50 -19.3sWalMart WMT 2.04 2.3 20 89.88 65.28 6570 90.26 +30.6 WalkerDun WD ... ... 12 56.46 28.01 277 54.66 +75.2 WalterInv WAC ... ... ...dd 8.11 .30 474 .46 -90.3 WarrMet n HCC .20 ... ... 28.00 15.10 828 26.09 +37.3 WashPrGp WPG 1.00 14.5 19 10.97 6.71 3061 6.90 -33.7 WashPr pfH WPGpH 1.88 7.6 ... 25.94 24.54 31 24.83 -2.9 WashPr pfI WPGpI 1.72 7.1 ... 26.23 23.69 33 24.20 -2.4 WREIT WRE 1.20 3.6 32 33.96 29.12 281 33.09 +1.2 WasteCon s WCN .56 ... 37 74.20 48.78 651 68.97 WsteMInc WM 1.70 2.1 38 82.87 67.14 1261 81.84 +15.4 Waters WAT ... ... 30 199.78 133.35 225 196.18 +46.0sWatsco WSO 5.00 3.0 31 167.71 134.08 193 165.52 +11.7 WatscoB WSO/B 5.00f 3.0 34 166.63 134.10 166.62 +12.0 WattsWtr WTS .76 1.1 24 71.05 59.15 272 68.45 +5.0 Wayfair W ... ... ...dd 84.19 32.61 2828 57.85 +65.0 WeathfIntl WFT ... ... ...dd 7.09 3.16 19479 4.00 -19.8 WebsterFn WBS 1.04 2.0 21 57.50 44.04 376 52.98 -2.4 WbstF pfE WBSpE 1.60 6.3 ... 26.00 24.48 7 25.42 +.7 WtWatch WTW ... ... 41 54.47 9.88 6439 44.85 +291.7 WeinRlt WRI 1.54 4.8 15 36.82 29.03 740 32.26 -9.9 WeisMk WMK 1.20 3.4 17 68.88 31.26 164 35.00 -47.6 Welbilt WBT ... ... ... 23.46 17.18 1301 21.02 +8.7 Wellcare WCG ... ... 22 208.89 122.05 257 202.85 +48.0 WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 248 25.52 -3.4 WellsF pfL WFCpL 75.00 5.6 ... 1359.86 1161.10 33 1329.50 +11.7 WellsF pfN WFCpN 1.30 5.2 ... 25.25 22.61 15 25.17 +8.9 WellsF pfO WFCpO 1.28 5.1 ... 25.26 22.49 15 25.12 +9.2 WellsF pfP WFCpP 1.31 5.2 ... 26.08 22.58 16 25.34 +10.7 WellsF pfQ WFCpQ 1.46 5.3 ... 28.07 23.58 104 27.62 +9.4 WellsF pfR WFCpR 1.66 5.7 ... 30.47 26.45 59 28.99 +7.0 WellsF pfT WFCpT 1.50 5.7 ... 26.71 24.72 16 26.17 +4.3 WellsFargo WFC 1.56f 2.9 13 59.99 49.27 20297 54.26 -1.5 WellsF wt WFC/WS ... ... ... 26.45 16.15 30 21.20 -.6 WellsF pfY WFCpY ... ... ... 26.19 25.55 38 25.99 +.7 WellsF pfX WFCpX ... ... ... 26.04 22.16 125 25.49 +11.3 WellsF pfW WFCpW ... ... ... 26.30 22.84 50 25.88 +9.4 WellsF pfV WFCpV ... ... ... 26.78 24.39 112 26.41 +5.3 EvgGlbDiv EOD .54m 8.7 ...q 6.51 5.13 109 6.19 +13.6 WFAdvInco EAD .82 9.5 ...q 8.97 7.55 189 8.55 +.8 WFAdMSec ERC 1.16 8.8 ...q 13.65 11.79 94 13.11 +2.2 WFREI pf WFEpA 1.59 6.0 ... 27.50 25.05 10 26.68 +6.0 WFAdUtlHi ERH .90 6.8 ...q 13.59 11.20 14 13.33 +11.5 Welltower HCN 3.49 5.1 16 78.17 60.62 1844 68.75 +2.7 Welltwr pfI HCNpI 3.25 5.2 ... 69.82 56.71 32 62.97 +4.6 WescoAir WAIR ... ... ...dd 15.78 6.95 272 8.90 -40.5 Wesco Intl WCC ... ... 16 76.15 48.95 339 63.05 -5.3 WestPhrm WST .56f .6 43 103.36 76.87 255 101.24 +19.3 WestarEn WR 1.60 2.9 23 57.50 49.20 902 54.68 -3.0 WstnAlliB WAL ... ... 19 57.04 43.00 586 54.62 +12.1 WstnAll56 WALA 1.56 5.9 ... 26.71 22.13 5 26.33 +9.9 WstACpLn TLI .87 8.2 ...q 12.10 10.52 18 10.67 -5.2 WAstEMkt EMD .84 5.4 ...q 15.95 10.19 178 15.42 +4.8 WsADefOp GDO 1.36 7.5 ...q 18.58 16.41 36 18.27 +6.7 WAstGlbHi EHI 1.16 11.5 ...q 10.40 9.11 216 10.08 +2.5 WstAstHI2 HIX .80 12.4 ...q 7.46 6.53 256 7.08 WAHiInOp HIO .43 8.5 ...q 5.25 4.68 410 5.04 +1.0 WAstHYOp HYI 1.32 8.6 ...q 16.14 14.21 134 15.29 +1.7 WstnAsst PAI .69 4.4 ...q 17.37 13.59 8 15.59 +8.9 WstnAsInt SBI .48 5.1 ...q 10.13 9.30 9.42 -.9 WAstDefOp IGI 1.20 5.6 ...q 23.02 19.49 7 21.50 +5.4 WAMgdMu MMU .78 5.6 ...q 14.51 13.03 39 14.03 +2.3 WstAstMtg WMC 1.24e 12.7 8 11.18 9.43 432 9.78 -2.9 WAMtDOp DMO 2.82a 11.5 ...q 27.29 20.95 55 24.60 +7.9 WA MunDef MTT 1.01a 4.6 ...q 23.90 21.44 14 21.80 +1.0 WstAMunHi MHF .34 4.5 ...q 8.05 7.00 60 7.53 +5.0 WAMunPrt MNP .87 5.7 ...q 16.26 14.51 25 15.19 +1.9 WAstBdF WEA 1.08 7.6 ...q 14.40 12.26 18 14.16 +9.3 WstAVari GFY .93 5.4 ...q 17.52 15.52 7 17.12 +6.5 WAstInfSc WIA .38 3.3 ...q 11.66 11.10 52 11.60 +1.0 WAstInfOpp WIW .40 3.5 ...q 11.38 10.83 205 11.34 +1.8 WstC&G gs WRN ... ... ... 1.80 .79 196 1.04 -24.6tWstnGasEq WGP 2.15f 5.7 23 47.82 37.44 141 37.49 -11.5 WstnGasPt WES 3.62f 7.8 38 67.44 45.34 272 46.56 -20.8 WstnRef wi WNR ... ... ... WstnUnion WU .70 3.5 11 22.70 18.39 4863 19.75 -9.1sWestlkChm WLK .76 .8 20 91.71 52.56 1555 93.95 +67.8 WestlkCLP WLKP 1.50f 6.6 16 26.25 20.00 97 22.70 +4.8 WestmRs s WMLP .46m 15.0 ...dd 6.30 2.10 11 3.08 -45.5 WestpacBk WBK 1.52e 6.1 ... 27.05 22.17 136 25.04 +6.6 WestRck WRK 1.72f 2.9 ... 61.60 48.11 1101 59.34 +16.9 WestwdH WHG 2.72f 4.3 13 71.00 51.41 9 63.69 +6.2sWeyerhsr WY 1.24 3.4 31 36.30 28.75 3262 36.41 +21.0 WheatPr g WPM .28e ... 27 23.06 16.94 1806 21.16 +9.5 Whrlpl WHR 4.40 2.7 12 202.99 159.71 512 162.77 -10.5 WhtMtIns WTM 1.00 .1 78 948.94 821.15 17 886.55 +6.0 WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 8.0 19 14.78 10.80 250 14.22 -1.1 WhitingPet WLL ... ... ...dd 13.39 3.97 26505 6.61 -45.0tWidOpW n WOW ... ... ... 17.89 12.20 100 12.16 -28.9 WidePoint WYY ... ... ...dd .96 .39 111 .57 -29.3 WildhRs n WRD ... ... ... 16.48 10.36 535 13.73 -6.0 WileyJA JW/A 1.20 2.2 18 57.75 49.00 273 55.45 +1.7 WileyJB JW/B 1.20 2.2 18 57.69 46.53 54.86 +.3 Willbros WG ... ... ...dd 3.84 1.96 245 2.78 -14.2 WLyonHm WLH ... ... 15 29.94 16.37 237 28.50 +49.8 WmsCos WMB 1.20 4.2 49 32.69 27.65 6489 28.38 -8.9 WillmsPtrs WPZ 2.40 6.6 43 42.32 33.12 814 36.52 -4.0 WmsSon WSM 1.56 3.2 14 56.94 42.68 1215 48.30 -.2 Winnbgo WGO .40 .8 22 49.85 24.15 312 48.00 +51.7 Wipro s WIT .03e .6 ... 6.40 4.50 2041 5.09 WirelessT WTT ... ... ...dd 1.99 1.30 117 1.77 -7.3 WT IntQua IQDG ... ... ... 30.37 23.37 1 30.17 +26.1 WT ST HiYl SFHY ... ... ... 50.91 49.92 49.99 -.7 WT ShTr n SFIG ... ... ... 49.88 49.24 49.53 -.5 WT HiYld n WHFY ... ... ... 52.27 49.68 0 51.13 +.6 WT Corp n WFIG ... ... ... 50.34 47.99 49.81 +3.0 WT EmMDv DVEM ... ... ... 32.69 25.99 4 32.52 +21.4sWT G exMx XMX ... ... ... 28.70 25.46 0 28.95 +13.4 WT DyCEu DDEZ ... ... ... 32.21 24.21 9 32.01 +22.9sWT DyInEq DDWM ... ... ... 30.44 25.51 160 30.45 +15.2sWT DyInSm DDLS ... ... ... 32.91 26.84 2 32.95 +22.8sWT DynCJp DDJP ... ... ... 30.04 24.84 1 30.24 +14.5 WTBearEq DYB ... ... ...q 25.83 24.00 17 25.57 +2.6sWT LgSEq DYLS ... ... ...q 31.40 26.98 15 31.53 +14.9 WT EuLoc EZR ... ... ... 30.91 22.24 30.39 +30.3 WT GlExUS HDRW ... ... ... 29.34 24.08 0 29.32 +20.8 WT SCDiv HGSD ... ... ...q 25.81 22.97 25.80 +7.5 WT GlSmC GSD ... ... ... 32.77 28.06 31.99 +8.5sWTWkDUSE USWD ... ... ...q 30.90 25.95 0 31.10 +15.9 WT StrDl n EMSD ... ... ... 29.31 23.37 1 29.22 +23.4 WT DomE n WUSA ... ... ... 29.11 27.87 28.81 +1.6sWT JpnHCr DXJH 4.10e .6 ...q 36.22 30.32 0 36.38 +13.5 WTUSEnYd AGGY 1.44 2.8 ...q 51.42 49.01 64 50.77 +2.4 WTxUSDiv DXUS .04e ... ...q 27.10 22.42 27.02 +13.8 WTEurSmC EUSC .53e ... ...q 31.47 23.97 36 31.10 +20.4 WT PutStr PUTW ... ... ... 29.76 27.27 70 29.75 +8.9 WT EMexSt XSOE .77e 2.5 ...q 31.21 21.26 12 31.11 +44.8sWT JpDvG JHDG ... ... ...q 29.31 22.77 45 29.57 +21.6 WTIntHDv IHDG .70e 1.4 ...q 31.83 25.03 55 31.66 +20.2 WT EurDiv EUDG .51e 1.9 ...q 26.97 20.07 23 26.50 +25.4 WTFltRtTr USFR ... ... ...q 25.06 24.94 6 25.06 +.2 WT EurHdg HEDJ 3.51e 2.3 ...q 67.29 52.91 735 66.00 +15.0 WT AsiaDb ALD 1.02 2.3 ...q 46.20 42.29 0 45.10 +5.8 WTEmLDbt ELD 1.74 4.6 ...q 39.65 34.65 46 37.72 +5.5 WisDynCu n DHDG ... ... ... 25.06 19.92 3 25.04 +23.3 WisYldEn n SHAG ... ... ... 50.32 49.89 2 49.98 -.2 Wis US Mul USMF ... ... ... 26.66 24.68 0 26.54 +7.0 GrnHCmdty GCC ... ... ...q 20.16 17.92 12 19.36 +.2 WT Diefa DWM .74e 1.3 ...q 55.23 44.65 28 55.12 +18.8 WT DefaEq DTH 1.75e 4.0 ...q 44.30 36.45 11 44.08 +15.7 WTDv exF DTN 2.48e 2.9 ...q 86.58 77.97 17 85.54 +6.5 WTEurEq DEW 1.75e 3.7 ...q 47.75 41.50 6 47.35 +8.9 WTEurSC DFE 1.48e 2.2 ...q 70.40 51.80 90 68.81 +26.0 WT EqInco DHS 2.10e 3.0 ...q 71.57 64.14 30 70.79 +5.2sWTIntD exF DOO 2.01e 4.6 ...q 43.56 35.79 8 43.61 +16.7 WT IntLC DOL 1.69e 3.4 ...q 50.27 41.16 13 50.15 +17.1 WTIntMC DIM 1.53e 2.3 ...q 67.94 53.58 7 67.80 +22.4 WTIntSC DLS 1.16e 1.5 ...q 75.43 58.55 76 75.07 +25.1 WTGxUSDv DNL .99e 1.7 ...q 58.10 44.52 3 57.88 +25.7sWTJpnSC DFJ 1.26e 1.6 ...q 78.15 61.39 50 78.58 +26.9sWTJpHedg DXJ 1.37e 2.3 ...q 59.17 46.02 3121 59.43 +20.0 WT LCD DLN 1.84e 2.1 ...q 89.09 76.47 22 88.92 +11.3 WT MCD DON 2.28e 2.3 ...q 101.67 90.20 73 101.33 +7.4 WTAustDiv AUSE 1.46e 2.5 ...q 58.71 50.21 2 58.12 +13.0sWTAsiaPxJ AXJL 2.22e 3.2 ...q 69.54 56.53 0 69.60 +21.4 WT SC DES 1.92e 2.3 ...q 85.66 76.45 57 83.30 +.7 WT TotDv DTD 2.05e 2.3 ...q 89.83 77.55 10 89.69 +10.4 WT MgdFut WDTI ... ... ...q 41.80 38.34 27 39.52 -4.7 WT EmCur CEW ... ... ...q 19.39 17.22 51 18.85 +7.8 WTChiYuan CYB ... ... ...q 26.09 22.89 2 25.51 +9.7 WTBrzReal BZF ... ... ...q 19.45 15.50 10 18.46 +8.3 WTESCDv DGS 1.29e 2.6 ...q 51.10 38.15 105 49.42 +26.4 WT EmEq DEM 1.80e 4.1 ...q 44.88 35.36 96 43.85 +17.4 WTGxUSRe DRW 1.22e 3.8 ...q 32.83 24.84 7 31.98 +26.7sWT JpCapG DXJC 3.43e 1.8 ...q 29.13 23.07 1 29.27 +20.0 WT India EPI .22e .8 ...q 27.37 19.43 1107 26.82 +32.8 WT JpHFn DXJF 3.48e 1.1 ...q 25.84 21.84 11 25.39 +5.8 WTUSDBull USDU 1.78e ... ...q 28.53 25.22 32 26.30 -6.0 WT LowPE EZY .90e 1.2 ...q 78.51 65.06 1 78.19 +15.6 WT SCErn EES .95e 2.7 ...q 100.17 30.85 30 34.72 -64.4 WT SCEr s EES/WI ... ... ...q 33.39 29.97 -100.0 WT MCEr s EZM ... ... ...q 38.12 32.55 335 37.80 WT Ern500 EPS 1.36e 1.5 ...q 89.76 74.28 5 89.68 +16.1 WT TotErn EXT 1.49e 1.6 ...q 92.23 76.23 1 92.01 +15.3 WT JpnRE DXJR 2.14e 2.9 ...q 26.82 13.06 0 15.62 +13.1 WolvWW WWW .24 .9 21 29.62 20.94 2227 28.02 +27.7 WooriBank WF ... ... ... 53.50 30.62 10 41.69 +30.3sWorkiva WK ... ... ...dd 23.00 12.15 252 22.85 +67.4tWorldFuel INT .24 .9 12 47.49 27.61 811 27.18 -40.8sWldW Ent WWE .48 1.8 52 27.29 17.65 580 27.26 +48.2 Worthgtn WOR .84 1.9 15 62.44 40.82 490 43.52 -8.3 Wyndham WYN 2.32 2.1 21 110.74 69.76 611 109.09 +42.8X-Y-ZXAI Oct n XFLT ... ... ... 11.15 10.01 27 10.20 -6.7 XL Grp XL .88 2.2 25 47.27 35.70 1794 39.53 +6.1 XO Group XOXO ... ... 57 20.99 14.99 55 18.81 -3.3 XPO Logis XPO ... ... 54 74.87 40.74 2169 73.55 +70.4 XcelEngy XEL 1.44 2.9 21 50.56 38.20 4179 50.25 +23.5 XeniaHtls n XHR 1.10 5.0 13 22.30 16.21 550 21.84 +12.5tXerium XRM ... ... ...cc 7.75 4.07 140 4.02 -28.5 Xerox rs XRX 1.00 3.4 10 34.13 22.90 2165 29.37 +27.7 XinyuanRE XIN .40 7.0 7 6.38 4.26 95 5.68 +14.5 XtantMed XTNT ... ... ...dd 1.21 .29 166 .69 +24.9 Xylem XYL .72 1.1 29 67.64 46.67 473 66.55 +34.4 YPF Soc YPF .11e .5 ... 26.48 15.00 1316 24.81 +50.4 Yamana g AUY .02 .7 ...dd 3.65 2.21 5264 2.68 -4.6 Yelp YELP ... ... ...cc 48.17 26.93 1297 45.11 +18.3 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.0 16 21.66 14.75 13 15.64 -19.8 AAON AAON .26 .8 40 38.20 27.90 99 34.40 +4.1 AC Immun n ACIU ... ... ... 17.47 6.03 89 11.99 -7.6 ACI Wwde ACIW ... ... 70 25.00 16.93 591 23.19 +27.8 ACM Rsc n ACMR ... ... ... 8.48 5.60 118 5.60 -7.4 ACNB Cp ACNB .80 2.9 15 32.85 24.45 6 27.40 -12.3 AGNC Inv AGNC 2.16 10.9 5 22.34 17.30 4392 19.73 +8.8 AGNC pfB AGNCB 1.94 7.4 ... 26.82 24.51 10 26.34 +4.9 AGNC pfC AGNCN 1.75 6.7 ... 26.79 25.05 86 26.21 +4.5 ALJ Reg n ALJJ ... ... ... 4.87 2.81 19 3.45 -21.4 AMAG Ph AMAG ... ... ...dd 36.83 11.93 603 13.75 -60.5 AMC Net AMCX ... ... 10 67.61 47.13 575 49.09 -6.2 ANGI Hme ANGI ... ... ... 13.74 5.22 1414 11.74 +42.6 ANI Ph h ANIP ... ... ...cc 65.81 42.23 185 60.40 -.4 ARC Grp ARCW ... ... ...dd 5.95 2.00 2 2.45 -44.3 ARCAbio rs ABIO ... ... ...dd 3.00 1.05 28 1.18 -58.8 ASML Hld ASML 1.27e .7 36 185.39 98.71 666 181.51 +61.8 ASV Hld n ASV ... ... ... 9.56 7.23 3 8.01 +2.0 ATA Inc ATAI .41e 9.6 ...dd 5.24 2.65 6 4.26 +28.1 ATN Intl ATNI .68m 1.3 ...dd 87.82 49.50 49 51.59 -35.6 AV Homes AVHI ... ... 3 20.50 14.65 46 16.35 +3.5 AXT Inc AXTI ... ... 38 9.70 4.35 370 9.05 +88.5 Abaxis ABAX .64f 1.4 38 55.95 43.66 93 45.93 -13.0 AbeonaTh ABEO ... ... ...dd 22.75 4.05 1085 15.10 +211.3 Abeona wt ABEOW ... ... ... 17.56 1.81 1 9.95 +199.7 Ability h ABIL ... ... ... 3.60 .57 55 .60 -78.2 Abiomed ABMD ... ... ...cc 198.29 103.53 361 196.97 +74.8 Ablynx n ABLX ... ... ... 23.66 17.75 295 21.28 -5.5 Abraxas AXAS ... ... 55 2.99 1.45 4397 2.18 -15.2tAcaciaC n ACIA ... ... 12 79.38 36.50 533 36.90 -40.2 AcaciaTc ACTG .50 12.0 ...dd 7.68 2.90 255 4.15 -36.2tAcadiaHlt ACHC ... ... 15 54.34 28.96 1123 29.14 -12.0 AcadiaPh ACAD ... ... ...dd 41.20 21.93 5998 29.41 +2.0 Acasti g rs ACST ... ... ...dd 2.46 1.11 18 1.26 +.8 AccelrDiag AXDX ... ... ...dd 30.45 16.75 673 18.90 -8.9 Acceleron XLRN ... ... ...dd 41.69 23.07 252 35.95 +40.9 AccessNt ANCX .60 2.2 23 33.18 22.91 15 27.16 -2.2 Accuray ARAY ... ... ...dd 6.00 3.60 642 4.60 AcelRx ACRX ... ... ...dd 5.75 1.55 595 1.95 -25.0 AcerTh rs ACER ... ... ... 22.63 5.18 9 17.65 +85.2 AcerThr wt ACERW ... ... ... .34 .01 2593 .02 +15.0 AcetoCorp ACET .26 2.8 22 22.46 8.29 492 9.18 -58.2 Achaogen AKAO ... ... ...dd 27.79 4.02 566 14.02 +7.7 AchvLfS rs ACHV ... ... ...dd 10.18 1.29 24 1.46 -73.5 Achillion ACHN ... ... ...dd 5.66 3.15 647 3.89 -5.8 AclarisTh n ACRS ... ... ...dd 33.25 20.20 433 22.65 -16.5 AcordaTh ACOR ... ... ...dd 33.00 13.60 596 28.65 +52.4 ActivsBliz ATVI .30f .5 44 67.03 35.12 11191 64.55 +78.8 Actua ACTA ... ... 7 15.95 11.85 70 15.50 +10.7 Acxiom ACXM ... ... ...dd 30.40 21.80 473 26.50 -1.1 AdamasPh ADMS ... ... ...dd 29.29 13.50 795 27.22 +61.1 AdamisPh ADMP ... ... ...dd 6.45 2.55 461 4.80 +52.4 Adaptim n ADAP ... ... ... 9.29 3.76 159 8.18 +102.0 AddusHmC ADUS ... ... 21 40.75 25.49 17 32.90 -6.1 ADDvtgTch AEY ... ... 3 2.08 1.32 1 1.40 -20.9 AdestoTc n IOTS ... ... ...dd 9.20 1.50 199 7.70 +316.2 AdmaBio ADMA ... ... ...dd 6.88 2.01 228 2.16 -57.8sAdobeSy ADBE ... ... 58 182.74 98.00 1664 184.06 +78.8 Adomani n ADOM ... ... ... 18.31 3.66 101 3.69 -49.1 Adtran ADTN .36 1.7 23 25.10 18.05 224 20.85 -6.7 AduroBio n ADRO ... ... ...dd 15.53 6.01 382 7.80 -31.6 AdvAApp n AAAP ... ... ... 81.50 23.50 406 80.93 +202.4 AdvEmis n ADES 1.00 9.1 3 12.25 7.47 156 10.93 +18.3 AdvEnId AEIS ... ... 17 95.00 47.69 454 87.34 +59.5 AMD AMD ... ... ... 15.65 6.22 56728 11.71 +3.3 Advaxis wt ADXSW ... ... ... 7.25 .96 9 1.26 -68.2 Advaxis ADXS ... ... ...dd 10.88 3.04 496 3.19 -55.4 AdverumBi ADVM ... ... ...dd 4.20 2.40 183 3.00 +3.4 AdvisoryBd ABCO ... ... 20 59.50 30.40 809 53.45 +60.8sAegion AEGN ... ... 21 27.19 19.11 433 27.11 +14.4 AegleaBio n AGLE ... ... ...dd 10.34 2.81 7 4.67 +7.4 AehrTest h AEHR ... ... ...dd 6.10 2.15 63 3.24 +34.4 Aemetis AMTX ... ... ...dd 2.50 .53 81 .80 -42.4 AeriePhm AERI ... ... ...dd 66.25 32.80 346 63.83 +68.6 AeroViron AVAV ... ... 53 55.75 23.82 1723 44.91 +67.4 AEtern g rs AEZS ... ... ...dd 4.25 .78 210 1.90 -47.2tAethlon rs AEMD ... ... ...dd 5.17 .83 358 .80 -80.9 AeviGeno GNMX ... ... ...dd 17.75 .98 172 1.54 -70.3 AffimedNV AFMD ... ... ...dd 2.95 1.65 157 2.05 +13.9 Agenus AGEN ... ... ...dd 5.91 3.20 1488 3.51 -14.8 AgileThera AGRX ... ... ...dd 7.80 1.82 65 4.57 -19.8 Agilysys AGYS ... ... ...dd 12.94 8.60 43 11.53 +11.3 AgiosPhm AGIO ... ... ...dd 72.73 39.24 501 64.40 +54.3 AgroFresh AGFS ... ... ...dd 9.05 1.96 238 5.10 +92.5 AgroFr wt AGFSW ... ... ... 1.25 .05 369 .24 +33.3 AileronT n ALRN ... ... ... 15.48 10.37 64 11.88 +10.0 Aimmune n AIMT ... ... ...dd 37.50 15.97 306 30.94 +51.3 AirT Inc AIRT ... ... ...dd 23.55 14.40 0 19.80 -13.9 AirTrnsp ATSG ... ... ...dd 26.75 14.21 1014 24.81 +55.5 AirMedia AMCN ... ... ...dd 3.30 1.35 477 2.07 -15.7tAirgain n AIRG ... ... ... 29.30 7.35 153 7.49 -48.0 AkamaiT AKAM ... ... 32 71.64 44.65 1417 53.76 -19.4 AkariTh rs AKTX ... ... ... 22.20 3.18 76 4.13 -41.3 AkceaTh n AKCA ... ... ... 31.23 8.10 257 17.47 +84.3 AkebiaTher AKBA ... ... ...dd 20.25 7.44 170 17.27 +65.9tAkersBios AKER ... ... ...dd 3.55 .70 244 .70 -63.2 Akorn Inc AKRX ... ... 37 34.00 17.61 1386 33.24 +52.3tAkoustis n AKTS ... ... ... 14.00 5.11 120 5.51 -34.0 Alarm.cm n ALRM ... ... 89 49.49 26.68 517 46.97 +68.8 AlaskCom ALSK ... ... ...dd 2.61 1.50 422 2.26 +37.8 Albireo ALBO ... ... ... 37.69 14.00 8 27.50 +55.1tAlcentra ABDC 1.36a 17.8 7 14.73 8.00 919 7.66 -36.0 Alcobra ADHD ... ... ...dd 2.58 .83 264 1.35 -35.7 AlderBioPh ALDR ... ... ...dd 34.30 8.60 1526 11.15 -46.4 AldeyraTh ALDX ... ... ...dd 11.90 3.80 124 5.80 +8.4 Alexion lf ALXN ... ... 40 149.34 96.18 2008 115.39 -5.7 Alico ALCO .24 .8 42 34.80 25.31 7 31.40 +15.7sAlignTech ALGN ... ... ...cc 246.84 86.38 1069 252.74 +162.9 AlimeraSci ALIM ... ... ...dd 1.72 1.04 161 1.27 +17.6 Alkermes ALKS ... ... ...dd 63.40 47.01 791 48.03 -13.6 AllgnceBc n ABTX ... ... 25 40.45 25.60 30 37.20 +2.9 AllegiantT ALGT 2.80 2.2 14 182.25 111.54 108 127.25 -23.5 AllenaPh n ALNA ... ... ... 12.40 8.66 60 11.58 +16.0 AlliHold AHGP 2.94f 10.9 8 32.70 22.71 113 26.85 -4.4 All MMA n AMMA ... ... ... 4.75 .85 26 1.58 -56.6 AllnceRes ARLP 2.02f 10.7 5 26.65 17.65 403 18.95 -15.6 AldHlPrd rs AHPI ... ... ...dd 3.46 1.53 2 2.17 +8.5 AlliedMot AMOT .10 .3 34 34.83 18.19 24 32.07 +49.9 Alliqua rs ALQA ... ... ... 8.48 2.30 32 3.05 -48.3 AllotComm ALLT ... ... ...dd 5.67 4.50 66 5.42 +13.2 AllscriptH MDRX ... ... ...dd 14.45 9.80 1662 13.03 +27.6 AlmostFam AFAM ... ... 39 62.95 38.05 178 53.95 +22.3 AlnylamP ALNY ... ... ...dd 147.63 33.85 1598 132.33 +253.4 AlphaOmg AOSL ... ... 29 23.93 14.81 54 17.56 -17.4 Alphabet C GOOG ... ... 31 1048.39 727.54 864 1039.85 +34.7 Alphabet A GOOGL ... ... 32 1063.62 743.59 1089 1058.29 +33.5 Alphatc rs ATEC ... ... ...dd 6.40 1.58 31 3.61 +12.5 AlpImmu n ALPN ... ... ...dd 12.87 2.00 22 9.83 +338.8 AlpsRtSec n SWIN ... ... ... 29.80 24.87 0 29.43 +17.4 Altaba AABA ... ... ...cc 72.47 38.24 7361 71.16 +84.0sAltair A n ALTR ... ... ... 19.95 16.55 556 20.36 +11.2 Altimm rs ALT ... ... 1 35.00 2.01 88 2.32 -92.8 Altisrce n ASPS ... ... 41 46.99 16.17 315 26.09 -1.9 AltraIndlM AIMC .68 1.5 24 50.00 29.45 119 46.00 +24.7 AmTrstFn AFSI .34 2.8 7 28.48 11.36 1901 12.26 -55.2 Amarin AMRN ... ... ... 4.47 2.81 1274 3.53 +14.6sAmazon AMZN ... ... ...cc 1130.60 710.10 2452 1132.88 +51.1 AmbacF wt AMBCW ... ... ... 15.50 6.00 14 7.09 -42.1 AmbacFin AMBC ... ... 7 27.25 15.45 883 16.01 -28.8 Ambarella AMBA ... ... 29 65.78 40.06 607 57.35 +5.9 Amdocs DOX .88 1.4 17 67.98 54.91 1495 63.27 +8.6 Amedica rs AMDA ... ... ...dd 1.09 .26 317 .30 -52.5 Amedisys AMED ... ... 42 65.91 34.58 938 58.49 +37.2 AMERCO UHAL 3.00e ... 20 400.99 307.80 109 380.02 +2.8 AFMulti ATAX .50 8.3 20 6.25 5.10 52 6.05 +12.0 AmCarM CRMT ... ... 16 47.75 30.20 33 41.45 -5.3 AmAirlines AAL .40 .9 8 54.48 39.21 3028 46.37 -.7 ACapSenF ACSF 1.16 10.8 5 14.10 10.60 55 10.75 -9.7 AmElTech AETI ... ... ...dd 2.80 1.30 11 1.50 -3.2 AmerNtl AMNB .96 2.6 19 43.00 26.90 10 37.50 +7.8 AmNatIns ANAT 3.28 2.7 20 131.99 110.43 7 123.05 -1.3 AmOutBr AOBC ... ... 9 28.57 13.28 799 13.74 -34.8 AmPubEd APEI ... ... 26 27.20 14.75 314 25.15 +2.4 AmRailcar ARII 1.60 4.1 14 51.10 34.29 82 38.75 -14.4 AmrRvr AMRB .20 1.3 18 15.99 12.00 6 15.00 -.7 ASoft lf AMSWA .44 3.7 23 12.54 9.00 43 12.02 +16.4 AmSupr rs AMSC ... ... ...dd 8.55 2.89 338 3.74 -49.3 AWoodmk AMWD ... ... 21 107.30 69.65 123 90.80 +20.7 AmerisBc ABCB .40 .9 20 51.28 35.15 142 46.50 +6.7 Amerisafe AMSF .80a 1.2 19 69.40 51.20 49 66.55 +6.7 AmrSvFin ASRV .06 1.5 56 4.25 3.10 179 3.95 +6.8 AmSvFn pf ASRVP 2.11 7.5 ... 30.10 25.70 0 28.00 +7.6 AmesNatl ATLO .88 3.2 17 37.45 26.60 8 27.75 -15.9 Amgen AMGN 4.60 2.7 16 191.10 137.16 1754 173.58 +18.7 AmicusTh FOLD ... ... ... 16.60 4.41 3587 13.17 +165.0 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 60

AmkorTch AMKR ... ... 11 12.48 8.32 608 11.48 +8.8 Amphastar AMPH ... ... ...cc 21.75 12.05 264 17.81 -3.3 AmpOnRt ef IBUY ... ... ... 37.88 26.80 47 36.25 +33.3 AmtechSys ASYS ... ... ... 15.45 3.99 192 13.61 +220.2 Amyris rs AMRS ... ... ... 14.84 1.86 276 3.37 -69.2 AnalogDev ADI 1.80 2.0 28 92.96 62.50 1241 92.00 +26.7 Anlogic ALOG .40 .5 ...dd 95.85 66.00 40 80.55 -2.9 Anaptys n ANAB ... ... ... 74.00 15.17 195 65.59 +285.8 Anavex rs AVXL ... ... ...dd 6.64 2.82 763 3.91 -1.3 AnchBcWA ANCB ... ... 21 27.50 23.70 9 24.90 -8.5tAndersons ANDE .64 2.1 ...dd 44.90 30.80 282 31.03 -30.6 AndinaAcII ANDA ... ... ... 10.40 9.51 10.24 +3.1 AndinaA un ANDAU ... ... ... 12.00 10.20 12.00 +14.3 AndinaII rt ANDAR ... ... ... 1.20 .30 48 1.09 +179.5 AndinaII wt ANDAW ... ... ... 1.05 .12 152 .80 +196.3 AngioDyn ANGO ... ... ... 18.85 14.80 154 16.95 +.5 AnikaTh ANIK ... ... 25 60.29 41.64 47 53.79 +9.9 Ansys ANSS ... ... 43 155.14 84.06 472 151.48 +63.8 AntaresP ATRS ... ... ...dd 4.09 1.50 3129 1.63 -30.0 AntherP rs ANTH ... ... ... 22.48 1.20 115 1.63 -68.6 AoxnTia h rs ABAC ... ... ... 4.76 1.60 16 3.48 -4.0 ApogeeE APOG .56 1.2 17 61.00 40.03 122 47.77 -10.8 ApollEnd rs APEN ... ... ... 20.63 3.55 87 4.04 -74.9 ApolloInv AINV .60 9.7 ... 6.82 5.66 738 6.17 +5.3 AppFolio n APPF ... ... ...cc 52.25 18.90 232 41.55 +74.2 Appian A n APPN ... ... ... 28.65 14.60 66 22.69 +51.2sApple Inc AAPL 2.52 1.4 21 175.25 104.08 22485 176.24 +52.2 ApplRecy h ARCI ... ... ...dd 1.75 .52 25 .86 -23.3 AplDNA wt APDNW ... ... ... 1.04 .22 .54 +8.0 ApldDNA APDN ... ... ...dd 3.45 .90 151 2.07 +11.9 AppGenTc AGTC ... ... 6 10.85 3.25 173 3.60 -61.5 ApldMatl AMAT .40 .7 19 57.34 28.10 6833 56.92 +76.4 ApldOptoel AAOI ... ... 12 103.41 21.66 7393 43.64 +86.2 Approach AREX ... ... ...dd 4.33 1.93 361 2.39 -28.7 Apptio n APTI ... ... ... 24.50 10.77 279 21.89 +18.1 ApricusB rs APRI ... ... ...dd 4.07 .86 115 1.59 +22.3 AptevoTh n APVO ... ... ... 3.85 1.15 178 2.86 +17.2 AptoseB g APTO ... ... 9 1.79 .78 147 1.61 +15.8 AquaMetal h AQMS ... ... ...dd 22.75 3.53 377 3.96 -69.8tAquaB Tc n AQB ... ... ... 24.78 5.12 21 5.03 -79.2 AquinoxPh AQXP ... ... ...dd 19.97 10.45 96 11.07 -32.9 ArQule ARQL ... ... ...dd 1.68 .92 599 1.10 -12.7 Aradigm ARDM ... ... ...dd 5.68 .78 110 3.50 +118.8 AralezPh ARLZ ... ... ...dd 5.49 .95 450 1.83 -58.5 AratanaTh PETX ... ... ...dd 8.63 4.97 313 6.83 -4.9 ArbutusB g ABUS ... ... ...dd 8.25 2.35 129 5.75 +134.7 ArcBest ARCB .32 1.0 35 34.45 16.95 247 32.10 +16.1 ArcadBiosc RKDA ... ... ...dd 1.50 .26 239 .27 -70.7 ArchCap ACGL ... ... 32 102.60 77.14 448 95.45 +10.6 ArchCap pfF ACGLO ... ... ... 25.50 24.97 27 25.31 +1.0 ArchC pfE ACGLP 1.31 5.3 ... 25.02 20.20 68 24.80 +17.4 ArchrkPtrs APLP 1.14 8.7 ...dd 18.55 12.43 74 13.08 -18.5 Arcimoto n FUV ... ... ... 6.35 3.60 41 3.80 -33.9 Ardelyx ARDX ... ... ... 16.30 4.05 268 5.65 -60.2 ArenaPh rs ARNA ... ... ...dd 28.97 11.30 1440 25.97 +82.9 AresCap ARCC 1.52 9.3 12 17.87 15.01 2383 16.39 -.6 Argenx n ARGX ... ... ... 27.25 17.33 4 23.21 +.9 ArgoGp42 AGIIL 1.63 6.4 ... 26.25 23.60 33 25.38 +1.7 ArgoGpInt AGII 1.08 1.8 12 69.03 56.15 155 60.25 -8.6 ArgosThr h ARGS ... ... ...dd 5.68 .13 8652 .16 -96.8 ArkRst ARKR 1.00 4.1 91 27.02 20.10 1 24.45 +.8 Arotech ARTX ... ... ...dd 5.00 2.25 399 3.75 +7.1 ArrayBio ARRY ... ... ...dd 13.40 5.82 3415 11.17 +27.1 ArrisIntl ARRS ... ... 32 31.52 24.75 735 27.97 -7.2 ArrowFn AROW 1.00b 2.9 17 40.49 29.81 14 34.15 -13.1 ArwDWATc DWAT .09e .8 ...q 11.72 9.95 1 11.70 +13.5 ArrowPhm ARWR ... ... ...dd 6.18 1.20 335 3.59 +131.6 ArtesRes ARTNA .94f 2.4 27 43.22 27.13 11 39.49 +23.6 ArtsWay ARTW .05 2.0 ...dd 4.70 2.00 20 2.55 -25.0 AscenaRtl ASNA ... ... ...dd 8.19 1.65 977 1.91 -69.1 Ascendis n ASND ... ... ... 42.00 18.74 46 35.87 +77.2 AscentCap ASCMA ... ... ... 21.29 8.87 67 12.47 -23.3 AsiaPWire APWC .10e ... ... 3.10 2.20 0 2.90 +3.6 AspenGp n ASPU ... ... ... 8.92 5.35 27 8.03 +23.5 AspenTech AZPN ... ... 30 68.32 48.08 376 65.82 +20.4 AssembBio ASMB ... ... ...dd 36.31 11.07 143 35.15 +189.3 AstaFundg ASFI ... ... ...cc 10.35 6.15 1 7.75 -20.9 Astec ASTE .40 .8 31 73.37 45.70 188 51.41 -23.8 AstroNova ALOT .28 2.3 28 15.65 11.00 4 12.25 -14.0 Astronics ATRO ... ... 27 41.03 23.95 232 37.56 +11.0tAstrotch rs ASTC ... ... ... 9.21 2.48 27 2.50 -66.7 AsureSftw h ASUR ... ... ...dd 17.27 6.36 90 11.05 +29.8 AtaraBioth ATRA ... ... ...dd 23.00 11.80 134 14.35 +1.1 athenahlth ATHN ... ... ...cc 158.66 90.11 289 128.27 +22.0 Athenex n ATNX ... ... ... 20.79 11.21 127 16.49 +31.3 Athersys ATHX ... ... ...dd 2.63 1.02 676 1.80 +17.6 AtlAcq n ATAC ... ... ... 10.11 9.75 0 9.81 +.3 AtlAcq un ATACU ... ... ... 10.35 10.03 10.25 +2.1 AtlAcq rt ATACR ... ... ... .66 .33 10 .53 +35.1 AtlanAmer AAME .02 .6 31 4.35 3.04 1 3.45 -15.9 AtlCapBc n ACBI ... ... 29 20.20 14.35 246 15.90 -16.3 AtlCstFin ACFC ... ... 24 9.10 6.41 9 8.53 +25.4 AtlanticaYd ABY .92e 4.0 ... 24.13 16.55 298 23.26 +20.2 Atlanticus ATLC ... ... ... 3.49 2.14 25 2.22 -21.8 AtlasAir AAWW ... ... 18 68.70 41.51 408 57.25 +9.8 AtlasFin AFH ... ... ...dd 20.60 12.15 101 19.65 +8.9 AtlasFin pf AFHBL ... ... ... 26.88 25.40 4 26.01 +1.8sAtlassian n TEAM ... ... ...dd 52.49 23.80 1215 52.94 +119.9 Atomera n ATOM ... ... ...dd 7.80 2.45 10 2.67 -60.4 AtossGen rs ATOS ... ... ...dd 2.60 .32 5289 .39 -72.1 AtriCure ATRC ... ... ...dd 25.18 14.78 149 18.39 -6.0 Atrion ATRI 4.80f .7 36 694.00 433.95 3 648.25 +27.8 Attunity ATTU ... ... ...dd 9.54 4.15 9 8.07 +34.5 aTyrPhm n LIFE ... ... ... 6.50 2.10 26 4.25 +97.7 AubNB AUBN .92 2.6 16 37.81 27.29 2 35.00 +11.8 Audentes n BOLD ... ... ... 33.43 13.90 153 24.87 +36.1 AudCodes AUDC ... ... 10 8.43 5.16 71 6.86 +8.0 AuriniaPh AUPH ... ... ... 10.54 2.02 649 5.75 +173.8 AurisMed h EARS ... ... ...dd 1.50 .60 241 .71 -33.6 AutoWeb AUTO ... ... 20 15.28 6.63 31 7.57 -43.7 Autodesk ADSK ... ... ...dd 126.44 68.06 795 123.84 +67.3 AutoData ADP 2.52f 2.2 30 121.77 87.58 1313 112.59 +9.5 AvadelPh AVDL ... ... 15 12.30 8.14 739 9.31 -10.4 AveThera n ATXI ... ... ... 8.58 3.92 12 4.66 -43.5 AVEO Ph h AVEO ... ... ...dd 4.24 .50 1472 2.85 +427.8 Avexis n AVXS ... ... ...dd 108.27 44.68 280 99.26 +108.0 AviatNet rs AVNW ... ... ...dd 24.14 8.43 45 14.11 +2.0 AvidTech AVID ... ... 82 6.36 3.99 178 4.08 -7.3 Avingr hn AVGR ... ... ...dd 4.70 .21 811 .30 -91.8 Avirgagen AVIR ... ... ...dd 1.60 .43 360 .55 -55.3 AvisBudg CAR ... ... 14 42.40 20.71 4838 35.33 -3.7 AvistaHl un AHPAU ... ... ... 10.51 9.52 10.35 +2.2 AvistaHl wt AHPAW ... ... ... .58 .20 .36 -28.0 AvistaHl n AHPA ... ... ... 10.18 9.75 1 9.95 +2.1 Aware AWRE ... ... 41 6.70 4.41 22 4.55 -25.4 Axcelis rs ACLS ... ... 37 36.20 11.55 500 33.90 +133.0 AxoGen AXGN ... ... ...dd 24.95 7.65 129 24.10 +167.8tAxonEntpr AAXN ... ... 67 28.49 21.18 2970 21.43 -11.6 Axovant n AXON ... ... ...dd 27.98 4.60 1142 5.00 -59.7 AxsomeT n AXSM ... ... ...dd 7.75 3.53 75 4.60 -31.9 AytuBioSc n AYTU ... ... ... 6.82 2.80 9 3.59 -36.5 AzurRx n AZRX ... ... ... 5.25 2.80 41 3.00 -36.7B -: B Comm BCOM 3.58e ... ... 22.97 12.20 1 16.09 -20.3 BRileyFn RILY .75e 4.7 8 21.30 12.15 87 15.90 -13.8 BRileyF 7.5 RILYL 1.88 7.2 ... 28.96 23.43 1 25.93 +1.2 BRiley27 n RILYZ 1.88 7.3 ... 26.00 24.90 5 25.76 +2.2 BCB Bc BCBP .56 4.1 15 17.05 11.25 41 13.75 +5.8 BFC Cp pf BANFP 1.80 6.8 ... 30.47 26.05 0 26.45 -2.8 BGC Ptrs BGCP .72 4.7 35 16.51 8.47 1119 15.20 +48.6 BIO-key n BKYI ... ... ... 3.67 1.62 14 1.83 -48.9 BJsRest BJRI .44 1.4 16 47.55 28.00 380 30.55 -22.3sBldrsAsia ADRA .72e 2.1 ...q 34.35 26.38 5 34.53 +26.2 BldrsDev ADRD .72e 3.1 ...q 23.23 19.14 1 23.05 +15.4 BldrsEmg ADRE .60e 1.4 ...q 44.00 31.78 3 43.44 +34.7 BldrsEur ADRU .78e 3.5 ...q 22.70 18.25 22.55 +17.4 BMC Stock BMCH ... ... 30 23.90 15.90 744 22.15 +13.6 BOK BOKF 1.80f 2.1 18 92.08 70.70 95 83.85 +1.0 BOK 56 n BOKFL 1.34 5.3 ... 26.23 21.25 5 25.46 +14.3 BOS Ltd BOSC ... ... ...dd 2.94 1.53 30 1.90 -10.4 BSB Bcp BLMT ... ... 19 31.50 24.40 6 29.80 +2.9 Baidu BIDU ... ... 23 274.97 159.54 2059 241.18 +46.7 Balchem BCPC .38f .5 44 89.50 67.71 68 84.27 +.4 BaldwLy BWINA 1.08 4.7 ...cc 26.95 21.41 1 23.03 -7.9 BaldLyB BWINB 1.08 4.7 ...cc 27.70 21.20 23 22.85 -9.3 BallardPw BLDP ... ... ...dd 5.94 1.61 3720 5.25 +218.2 BncFstOK s BANF .84f 1.6 20 61.05 35.45 40 51.95 +11.7 Bancorp34 n BCTF ... ... ... 14.62 11.96 14 14.16 +12.5 BncpBnk lf TBBK ... ... ...dd 9.00 4.41 440 8.71 +10.8 BankMutl BKMU .22 2.2 30 10.80 7.75 71 10.05 +6.3 BkCmcCA BOCH .12 1.1 17 12.40 7.20 33 11.40 +20.0 BankMarin BMRC 1.16 1.8 19 75.05 49.75 15 64.80 -7.1 BkMont36 n BMLP 1.54e ... ... 57.06 45.35 48.05 -8.0 BkPrince n BPRN ... ... ... 33.95 29.43 14 33.20 -.2 BankSC BKSC .60f 3.3 17 23.97 17.35 6 18.31 -12.4 BkofJames BOTJ .24 1.6 15 18.50 12.44 0 14.86 -2.0 BkOzarks OZRK .74f 1.7 15 56.86 36.49 1135 44.00 -16.3 BankFncl BFIN .32f 2.1 27 16.89 12.71 34 15.14 +2.2 BankwellF BWFG .28 .8 17 38.50 24.10 10 33.75 +3.8 Banner Cp BANR 1.00a 1.8 19 62.75 44.52 118 55.36 -.8 Baozun n BZUN ... ... ...cc 40.65 10.87 1479 32.85 +172.2 BiPTrLBear DLBS ... ... ...q 21.53 13.54 1 16.04 -20.6 BiP10yTBear DTYS ... ... ...q 21.98 13.45 5 17.07 -13.9 BiPTrSteep STPP ... ... ...q 36.00 30.89 31.92 -7.8 BiP10yTBull DTYL ... ... ...q 77.88 73.42 77.88 +5.6 BiP2yrTBear DTUS ... ... ...q 33.61 28.90 2 33.00 +2.0 BiPTrLBull DLBL ... ... ...q 78.32 63.12 78.32 -1.3 BarIvrsUST TAPR ... ... ...q 29.73 19.30 21.65 -21.8 BarHilc n BHAC ... ... ... 12.35 9.97 10.47 +3.1 BarHilc rt BHACR ... ... ... .47 .15 10 .20 -20.0 BarHilc wt BHACW ... ... ... .25 .03 0 .09 -32.8 BarHilc un BHACU ... ... ... 15.93 8.52 8.52 -20.0 BarrettB lf BBSI 1.00 1.6 26 66.93 43.00 40 62.67 -2.2 BassettF BSET .44 1.2 22 41.30 23.13 27 37.75 +24.2 BayBncp BYBK ... ... 69 12.05 5.20 17 11.65 +76.5 Bazaarvce BV ... ... 75 5.40 3.80 230 4.50 -7.2 BeacnRfg BECN ... ... 32 56.36 39.57 387 54.52 +18.3 BearStFin BSF .12 1.2 19 10.95 8.66 21 10.24 +.9 BeasleyB BBGI .18 1.9 4 18.19 4.75 8 9.45 +53.7 BebeStr rs BEBE ... ... ... 7.00 3.02 16 5.12 +.6 BedBath BBBY .60 3.1 5 48.83 19.07 2871 19.49 -52.0 BeiGene n BGNE ... ... ... 118.95 26.43 184 81.62 +168.8 BelFuse A BELFA .24 1.1 23 29.90 18.80 0 22.00 -13.1 BelFuseB BELFB .28 1.1 24 33.60 21.65 42 25.05 -18.9 Belleroph n BLPH ... ... ...dd 1.98 .43 62 1.37 +163.5 BellicumP BLCM ... ... ...dd 23.11 7.41 645 10.39 -23.7 BenefBncp BNCL .24 1.6 33 19.00 14.30 221 15.40 -16.3 Benetfoc BNFT ... ... ...dd 37.10 22.30 221 26.45 -10.9 Benitec wt BNTCW ... ... ... 1.09 .03 .40 +300.0 BenitecB n BNTC ... ... ... 5.48 1.30 39 2.80 +83.0 Beyondsp n BYSI ... ... ... 48.49 16.55 2 35.60 +111.9 Big 5Sprt BGFV .60 9.7 6 20.35 6.00 942 6.20 -64.3 Bio-Path BPTH ... ... ...dd 1.50 .25 193 .31 -77.0 BioTechne TECH 1.28 1.0 66 132.57 95.68 181 126.72 +23.2 BioDlvry lf BDSI ... ... ...cc 3.60 1.50 1752 2.80 +60.0 BioLifeSol BLFS ... ... ...dd 7.53 1.44 110 5.01 +211.2 BioLneRx h BLRX ... ... ... 1.38 .80 196 1.04 +13.0 BioanlySys BASI ... ... ...dd 2.42 .60 25 1.90 +146.8tBioblast rs ORPN ... ... ... 8.55 1.89 45 1.85 -64.4 Biocept rs BIOC ... ... ...dd 3.39 .75 137 .86 +10.3 Biocryst BCRX ... ... ...dd 9.25 3.92 2794 4.70 -25.8 Biogen BIIB ... ... 19 348.84 244.28 1071 312.58 +10.2 Biolase BIOL ... ... ...dd 1.90 .48 60 .57 -59.3 BioMarin BMRN ... ... ...dd 100.51 79.50 1029 82.81 Biomeri n BMRA ... ... ... 3.85 1.53 22 3.43 +49.1 BiondVax n BVXV ... ... ... 10.75 3.04 17 6.67 +99.1 BiondVx wt BVXVW ... ... ... 4.80 .37 1 1.84 +396.0 BioScrip BIOS ... ... ...dd 3.39 .98 890 2.02 +94.2 BioSpecif BSTC ... ... 27 58.79 41.95 23 44.36 -20.4 BiostrPh rs BSPM ... ... ...dd 4.30 1.18 80 1.58 -46.1 BioTelem BEAT ... ... 49 39.20 15.80 2355 25.50 +14.1 Bioverativ BIVV ... ... ... 64.41 40.00 624 54.14 +14.0 BisnCap n BCAC ... ... ... 9.95 9.67 9.85 +.6 BisnCap un BCACU ... ... ... 10.38 10.05 1 10.33 +2.6 BisnCap rt BCACR ... ... ... .35 .26 5 .28 -20.0 BlackBox BBOX .48 16.4 ...dd 17.05 2.85 88 2.93 -80.8 BlRidgAc n BRAC ... ... ... 9.63 9.52 9.56 -.2tBlRidgA wt BRACW ... ... ... .35 .30 541 .29 -14.5 BlRidgAc rt BRACR ... ... ... .35 .23 300 .29 -3.3 BlRidgA un BRACU ... ... ... 10.22 10.05 4 10.05 -1.0 BlackLin n BL ... ... ... 40.28 21.88 106 35.21 +27.4 BlkRkCap BKCC .72 10.2 59 7.90 6.80 234 7.07 +1.6 Blckbaud BLKB .48 .5 92 103.41 59.29 231 99.75 +55.9 BlkhwkNet HAWK ... ... ...cc 46.70 32.60 1118 34.50 -8.4 BloominBr BLMN .32 1.9 19 22.16 16.11 2723 16.93 -6.1 Blucora BCOR ... ... ...dd 26.15 12.56 342 20.70 +40.3 BlueBird BLBD ... ... 27 21.90 13.86 56 19.70 +27.5 BlueBPet n BUFF ... ... 35 29.84 21.51 3473 26.82 +11.6 BlueHBcp BHBK .60f 3.0 25 21.90 15.75 57 19.80 +5.6 BluebBio BLUE ... ... ...dd 164.80 43.05 440 146.70 +137.8 BlueknEP BKEP .58 10.5 ... 7.55 5.30 44 5.55 -19.0 Bluekn pf BKEPP .72 9.4 ... 8.52 7.28 3 7.60 -3.8 BlueprtM n BPMC ... ... ...dd 74.42 25.08 270 69.96 +149.4 BobEvans BOBE 1.36a 1.8 70 78.18 36.53 238 77.35 +61.5 BofI Hld s BOFI ... ... 12 32.57 18.26 464 24.87 -12.9 BofI pf BOFIL 1.56 6.0 ... 29.95 23.02 2 25.80 +3.2 Boingo WIFI ... ... ...dd 25.99 9.67 497 22.21 +82.2 Bojangles n BOJA ... ... 14 22.35 11.60 409 12.05 -35.4 BonTon BONT .20 33.3 ...dd 1.98 .31 1346 .60 -59.2 BonsoElec BNSO ... ... ... 4.25 1.45 1 2.59 +18.3 BorqsTch BRQS ... ... ... 13.00 4.00 2 5.05 -51.2 BorqsTc wt BRQSW ... ... ... .60 .09 17 .21 -26.8sBosOma n BOMN ... ... ... 18.60 12.15 8 19.00 +43.8 BostPrv BPFH .44 2.9 18 17.88 12.60 195 15.10 -8.8 BostPrv wt BPFHW ... ... ... 11.66 4.76 9.55 -8.6 BostPrv pf BPFHP 1.74 6.8 ... 26.95 24.85 10 25.77 +2.7 BttmlnT EPAY ... ... 37 34.89 21.52 534 33.69 +34.7 BlvdAcq n BLVD ... ... ... 10.14 9.54 7 10.00 +.8 BlvdAcq wt BLVDW ... ... ... 1.10 .32 22 .72 +36.6 BlvdAcq un BLVDU ... ... ... 11.00 10.01 4 10.36 +2.0 Brainstorm BCLI ... ... ...dd 5.18 2.06 66 4.19 +65.0 BravoBrio BBRG ... ... ...dd 5.30 1.80 27 2.03 -46.7 BridgeBcp BDGE .92 2.8 18 38.95 27.50 40 33.35 -12.0 Bridglne rs BLIN ... ... ... 5.10 1.86 22 2.49 -22.4 BridgfdFds BRID ... ... 13 18.00 10.43 13.00 +14.3 Brightcove BCOV ... ... ...dd 9.30 5.40 238 7.40 -8.1 BrghtFn n BHF ... ... ... 70.00 52.75 570 56.29 -18.4 BroadcLtd AVGO 2.04 .7 ...cc 281.80 160.62 2949 272.40 +54.1 BroadSoft BSFT ... ... ...dd 55.00 33.85 729 54.75 +32.7 BroadVis BVSN ... ... ...dd 5.95 3.57 6 4.00 -14.0 BrdwyFn h BYFC ... ... 14 2.67 1.42 3 2.45 +49.8 BroadwdE BWEN ... ... 11 9.80 2.62 59 2.64 -34.7 BrcdeCm BRCD .22 1.8 31 12.72 11.43 3933 12.53 +.3 BrklneB BRKL .36 2.4 19 17.45 12.56 382 14.75 -10.1 BrooksAuto BRKS .40 1.2 37 34.77 12.95 759 34.26 +100.7 BrukerCp BRKR .16 .5 32 35.16 21.03 365 32.52 +53.5 BrynMawr BMTC .88f 2.1 18 45.45 30.75 39 42.20 +.1 Bsquare BSQR ... ... ...dd 6.35 3.80 34 4.90 -16.2 BuffaloWW BWLD ... ... 31 175.10 95.00 487 118.60 -23.2 BldrFstSrc BLDR ... ... 16 18.43 9.14 720 17.52 +59.7 Burcon g BUR ... ... ...dd 2.38 .42 7 .48 -75.6C -:C&F Fnc CFFI 1.32 2.3 14 60.58 41.25 25 56.30 +12.9 CA Inc CA 1.02 3.1 15 36.54 30.01 1340 32.62 +2.7 CAS Med CASM ... ... ...dd 1.94 .74 6 .77 -52.4 CASI Phr h CASI ... ... ...dd 4.84 .91 988 2.56 +122.6 CB FnSvcs CBFV .88 3.0 15 30.50 22.63 29.51 +14.1 CBAK Eng CBAK ... ... ... 2.35 1.20 36 1.90 +35.0 CBOE Glb CBOE 1.08 1.0 60 116.56 62.75 684 113.42 +53.5 CBTX Inc n CBTX ... ... ... 1057 28.71 CDK Globl CDK .56 .9 25 67.49 54.54 500 63.61 +6.6 CDW Corp CDW .84f 1.2 19 71.53 43.84 828 67.85 +30.3 CEVA Inc CEVA ... ... 54 49.50 28.15 98 46.60 +38.9 CF CpA n CFCO ... ... ... 12.25 9.50 678 10.17 +2.5 CF Cp wt CFCOW ... ... ... 2.52 .91 55 1.77 +41.3 CF Cp un n CFCOU ... ... ... 13.80 9.44 2 10.84 +3.5 CH Robins CHRW 1.80 2.2 24 81.35 63.41 1532 80.63 +10.1tCHF Sol rs CHFS ... ... ...dd 576.00 5.51 41 4.97 -97.6 CHS Inc pf CHSCP 2.00 6.7 ... 32.81 28.86 5 29.97 +2.4 CHS pfB CHSCO 1.97 6.8 ... 30.98 28.06 13 28.92 +2.3 CHS pfB2 CHSCN 1.78 6.4 ... 29.99 25.94 8 27.70 +4.5 CHS pfB3 CHSCM 1.69 6.2 ... 28.99 25.36 18 27.12 +3.2 CHS pfB4 CHSCL 1.88 6.6 ... 29.90 26.36 15 28.52 +5.1 CIM CmTr CMCT .50a 2.9 46 20.45 13.45 0 17.10 +24.7 CM Finan CMFN 1.00 11.4 5 10.80 8.40 36 8.75 -5.9tCM SevSt n CMSS ... ... ... 9.68 9.63 7 9.65 +.2tCM SevSt wt CMSSW ... ... ... .33 .28 135 .28 -6.7 CM SvSt un CMSSU ... ... ... 10.07 10.00 84 10.07 +.6 CM SevSt rt CMSSR ... ... ... .35 .30 66 .32 -8.6 CME Grp CME 2.64 1.9 30 141.07 103.39 742 137.60 +19.3 CNBFnPA CCNE .66 2.4 16 29.76 19.81 24 27.36 +2.3 CPI Card n PMTS .18 ... ...dd 5.20 .86 524 .99 -76.0 CPS Tech CPSH ... ... 23 2.20 1.02 112 1.17 -37.4 CRA Intl CRAI .68f 1.6 28 44.29 30.00 42 43.50 +18.9 CRISPR n CRSP ... ... ... 25.00 11.63 183 17.94 -11.5 CSG Sys CSGS .79 1.8 24 51.34 35.48 73 43.78 -9.5 CSI Comp CCLP .75 14.4 ...dd 13.54 4.12 565 5.22 -46.4 CSP Inc CSPI .44 4.0 27 11.53 7.89 3 11.05 +4.4 CSW Ind n CSWI ... ... 39 50.00 29.50 46 47.00 +27.5 CSX CSX .80 1.6 25 55.48 31.30 3740 51.49 +43.3 CTI BioP rs CTIC ... ... ...dd 6.48 2.70 116 2.97 -27.2 CTI Inds CTIB ... ... ... 6.99 3.75 3.87 -33.8 CUI Glbl CUI ... ... ...dd 7.39 2.78 197 2.80 -59.6 CVB Fncl CVBF .56 2.4 22 25.25 16.90 329 22.92 CVD Eqp CVV ... ... 25 12.68 7.43 14 11.70 +34.8sCabotMicro CCMP .80 .8 30 98.33 54.18 126 98.87 +56.5 Cadence CDNS ... ... 40 44.67 24.15 1934 44.07 +74.7 Cadiz h CDZI ... ... ...dd 16.25 6.95 80 13.10 +4.8 CaesarStne CSTE ... ... 18 44.00 23.10 205 24.70 -13.8 CaesarsEnt CZR ... ... ...dd 13.60 6.75 9306 13.05 +53.5 CafePress PRSS ... ... ...dd 3.72 1.67 39 1.78 -39.5 Cal-Maine CALM 2.49e 5.6 ...dd 46.15 33.40 170 44.65 +1.1 Caladriu rs CLBS ... ... ...dd 7.79 2.63 31 2.94 +4.0 CalaCvHi CHY 1.20 10.1 ...q 12.15 9.91 230 11.94 +13.2 CalaCvOp CHI 1.14 9.8 ...q 11.75 9.37 205 11.66 +15.6 CalaCv&Inc CCD 2.00 9.7 ...q 20.98 16.75 47 20.72 +18.2 CalaGDyIn CHW .84 9.1 ...q 9.35 6.91 113 9.28 +33.1 CalaGTR CGO 1.20 8.5 ...q 14.52 10.34 50 14.15 +34.4 CalaStrTR CSQ .99 8.0 ...q 12.50 9.41 217 12.35 +20.3 CalAmp CAMP ... ... 58 24.69 12.90 249 21.43 +47.8 CalavoGr h CVGW .95f 1.3 31 76.85 48.75 61 70.70 +15.1 CalFirst CFNB .46f 3.4 12 19.40 13.10 5 13.55 -13.4 Calithera CALA ... ... ...dd 20.05 2.50 372 16.15 +396.9 Callidus CALD ... ... ...dd 29.70 15.15 342 27.95 +66.4 CalumetSp CLMT ... ... ...dd 9.95 3.30 330 9.35 +133.8 Calyxt n CLXT ... ... ... 31.89 9.26 21 21.27 +89.1 CambLrn ABCD 1.36 22.3 20 6.87 4.25 25 6.11 +22.4 CambrBc n CATC 1.88f 2.6 ... 74.00 70.00 0 73.50 +4.3 CamdnN s CAC .92 2.2 16 45.43 32.75 49 41.70 -6.2 Camtek h CAMT .14p ... ...cc 7.96 2.72 690 6.10 +85.4 CdnSolar CSIQ ... ... 20 19.09 10.25 1241 18.87 +54.9 CancerGen CGIX ... ... ...dd 5.30 1.15 217 3.10 +129.6 CantbryPk CPHC .24 1.9 19 13.20 9.80 1 12.50 +24.4 CpStarFn n CSTR ... ... 54 22.35 15.90 23 18.98 -13.6 CapellaEd CPLA 1.64 2.0 23 99.25 65.15 156 82.93 -5.6 CapBkFin CBF .48 1.2 21 45.00 31.20 499 39.50 +.6 CapCtyBk CCBG .28f 1.2 27 26.01 14.29 20 22.91 +11.9 CapProd CPLP .32 9.8 11 4.00 2.73 309 3.28 +3.1 CapSwst CSWC 1.07e 6.3 14 17.76 13.84 19 16.91 +4.7 CapitalaF CPTA 1.00 12.5 73 14.65 7.92 126 8.01 -38.1 Capitala22 CPTAL 1.50 6.0 ... 26.15 24.75 11 25.20 -.2 CapF cv22 CPTAG 1.44 5.8 ... 25.73 24.45 9 25.00 +.1tCapFedFn CFFN .34a 2.6 22 17.04 13.21 486 13.30 -19.2 Capricor CAPR ... ... ...dd 4.25 .63 825 2.32 -12.8 CpstnTur rs CPST ... ... ...dd 1.35 .58 625 .86 +26.5 CarGurus n CARG ... ... ... 35.00 25.85 628 28.49 +3.3 CaraThera CARA ... ... ...dd 28.50 7.50 494 12.60 +35.6 Carbonite CARB ... ... ...cc 27.00 15.04 461 22.50 +37.2 Crdiom grs CRME ... ... ...dd 4.84 1.29 94 1.49 -46.0 CardiovSys CSII ... ... ...dd 33.11 22.85 139 23.63 -2.4tCardtronic CATM ... ... 6 56.00 16.64 861 17.52 -67.9 CareTrust CTRE .74 3.8 33 19.86 12.70 357 19.51 +27.3 CareDx h CDNA ... ... ...dd 6.69 .76 154 5.48 +103.0 CareerEd CECO .30f 2.5 ...dd 12.59 6.81 220 12.17 +20.6 CarlyleGp CG 1.24e 5.8 13 24.85 14.77 1107 21.50 +41.0 CarlGp pfA TCGP 1.47 5.8 ... 25.85 25.00 26 25.25 +.6 CaroFin s CARO .20f .6 20 39.60 22.17 132 35.97 +16.8 CarolTrBk CART ... ... 31 12.00 6.07 8.36 +30.6 Carrizo CRZO ... ... 11 43.96 11.10 5628 18.79 -49.7 CarrolsRst TAST ... ... 14 17.55 9.60 565 10.00 -34.4 Cartesian h CRTN ... ... ...dd 1.57 .21 266 .24 -73.2 CarverBc lf CARV ... ... 22 6.61 2.02 2.21 -31.5 CascTher rs CASC ... ... ...dd 7.80 3.18 185 4.12 -4.4 CasellaW CWST ... ... ...dd 20.90 11.00 267 19.22 +54.9 Caseys CASY 1.04 .9 29 126.49 99.76 488 113.96 -4.1 CassInfo CASS .96f 1.5 32 74.83 53.72 25 62.98 -14.4 Catabasis n CATB ... ... ... 5.51 1.08 264 1.82 -49.6 CatalstB rs CBIO ... ... ...dd 21.30 3.11 44 4.58 -53.0 CatalystPh CPRX ... ... ...dd 3.24 .96 1054 2.99 +184.8 Catasys n CATS ... ... ... 5.44 3.34 46 3.59 -30.7 CathayGen CATY .84 2.1 16 42.64 29.41 561 39.83 +4.7 CathGn wt CATYW ... ... ... 22.33 10.75 21.11 +18.8 CavcoInd CVCO ... ... 34 157.80 88.65 75 147.10 +47.3 Cavium CAVM ... ... ...dd 77.50 50.81 869 76.83 +23.0tCecoEnv CECE .30 5.3 ... 14.88 6.94 1585 5.70 -59.1 Celcuity n CELC ... ... ... 21.35 11.10 40 20.29 +42.0 Celgene CELG ... ... 25 147.17 94.55 6065 101.65 -12.2 Celgene rt CELGZ ... ... ... 1.61 1.00 27 1.05 +1.9 CelldexTh CLDX ... ... ...dd 5.02 2.20 1519 2.75 -22.3 CellectBio n APOP ... ... ... 13.50 2.30 15 8.21 +165.7 CellectB wt APOPW ... ... ... 4.80 .25 1.85 +256.5 Cellct wt rs CLRBW ... ... ... .45 .13 .15 -18.3 Celct wtA CLRBZ ... ... ... 1.00 .29 7 .70 +66.4 Cellectar rs CLRB ... ... ... 3.07 1.12 78 1.56 +27.9 Cellectis n CLLS ... ... ...dd 35.07 16.09 204 25.67 +51.4 CallularBio CBMG ... ... ...dd 15.45 5.05 36 10.30 -21.4 Celsion rs CLSN ... ... ...dd 13.44 1.24 1643 1.81 -57.5 CelsiusH n CELH ... ... ... 7.00 3.42 118 5.53 +36.9 Celyad n CYAD ... ... ... 64.75 16.73 1 55.74 +213.9 Cemtrx wt CETXW ... ... ... 1.73 .25 .38 -74.5 Cemtrex rs CETX .02p ... 9 8.41 2.61 69 2.78 -62.3 Cemtrx pf CETXP .19r ... ... 10.03 3.13 4 5.67 -43.3 CntRsDvA CDEV ... ... ... 22.11 13.31 7563 20.03 +1.6 CntrStBk CSFL .24 .9 ... 27.78 18.01 343 25.80 +2.5 CEurMed CETV ... ... ...dd 4.85 2.25 151 4.45 +74.5 CentrlFedl CFBK ... ... 35 3.64 1.30 18 2.48 +41.7 CentGard lf CENT ... ... 27 40.48 23.73 36 35.73 +8.0 CenGrdA lf CENTA ... ... ... 38.81 22.90 141 34.68 +12.2 CntlVyCm CVCY .24 1.2 16 23.94 14.06 23 19.28 -3.4 CentAl CENX ... ... ...dd 20.68 6.97 1519 14.71 +71.8 CntyBcMA CNBKA .48 .6 17 89.30 45.80 4 83.25 +38.8 CentCas CNTY ... ... 16 9.50 6.25 49 8.99 +9.2 Cenveo rs CVO ... ... 1 8.50 1.10 212 1.21 -82.7tCeragonN CRNT ... ... ... 4.23 1.77 765 1.77 -32.4 Cerecor n CERC ... ... ...dd 5.60 .34 107 1.06 +20.5 Cerecor wtA CERCW ... ... ... 2.15 .01 1 .04 -75.0 Cerner CERN ... ... 33 73.86 47.01 1206 66.28 +39.9 CerusCp CERS ... ... ...dd 5.91 1.93 617 3.48 -20.0 CescaTh rs KOOL ... ... ... 6.44 2.41 49 3.62 +4.9 Chaisma n CHMA ... ... ...dd 2.95 1.25 23 2.00 +2.6 ChampO hrs CSBR ... ... ...dd 4.79 1.59 35 3.21 +26.9 Changyou CYOU ... ... 12 44.55 21.13 316 37.61 +77.2 Chantic rs HOTR ... ... ... 9.00 1.90 12 2.09 -50.2 CharlsCol h CTHR ... ... ...dd 1.19 .80 40 1.03 -6.4 ChartInds GTLS ... ... 85 45.90 28.77 211 45.10 +25.2 ChartCm n CHTR ... ... ...cc 408.83 252.90 1314 337.90 +17.4 CharterFn CHFN .30f 1.7 21 21.11 12.92 61 17.59 +5.5 ChkPoint CHKP ... ... 22 119.20 80.78 748 105.36 +24.7 CheckCap n CHEK ... ... ... 2.91 1.17 14 1.34 -43.0 CheckC wt CHEKW ... ... ... 1.61 .30 1 .48 -26.5 ChckPnt n CKPT ... ... ... 10.50 5.10 79 5.26 -47.4 Cheesecake CAKE 1.16 2.6 16 67.14 38.34 1447 43.86 -26.8 ChefsWhs CHEF ... ... 62 21.90 11.15 174 20.35 +28.8 Chembio CEMI ... ... ...dd 7.10 5.05 7 6.25 -8.1 ChemFinl CHFC 1.12f 2.2 20 55.55 41.94 205 51.56 -4.8 ChemoCntx CCXI ... ... ...dd 10.80 6.13 132 7.77 +5.0 ChemungF CHMG 1.04 2.2 23 48.92 28.63 2 48.19 +32.6 Cherokee h CHKE .20 10.8 ...dd 11.75 1.72 81 1.85 -82.4 ChkSoup n CSSE ... ... ... 13.26 6.79 82 8.71 -5.8 ChildPlace PLCE 1.60 1.4 16 125.30 70.90 405 112.65 +11.6 Chimerix CMRX ... ... ...dd 6.64 3.75 163 4.83 +5.0 ChAdvCns CADC ... ... ...dd 3.80 1.50 21 2.08 -5.1 ChinAutLog CALI ... ... ... 4.69 1.30 226 2.86 -16.6 ChinaAuto CAAS ... ... 8 7.96 3.84 46 5.11 -4.7 ChinaBio CBPO ... ... 20 125.99 72.21 298 87.42 -18.7 ChinCer rs CCCL ... ... ... 3.23 1.25 157 1.63 -28.5 ChiCmCr h CCCR ... ... ... 4.00 .89 133 3.16 +187.3 ChiCustR n CCRC ... ... ... 22.00 11.59 155 13.48 -21.7 ChiFnOnl JRJC ... ... ...dd 4.45 1.32 165 2.16 -40.3 ChinaHGS HGSH ... ... 2 2.30 1.18 6 1.25 -34.6 ChinInfoT h CNIT ... ... ...dd 1.39 .57 126 1.36 +88.6sChnaIntNt n CIFS ... ... ... 48.00 10.81 407 48.44 +293.8 ChinaJJ h CJJD ... ... ...dd 2.18 1.41 25 1.51 -11.2 ChinLend h CLDC .32e 8.2 ... 8.30 2.00 8 3.90 -39.1 ChinaLodg HTHT .64e .5 95 142.80 41.72 500 127.80 +146.5 ChinaNRes CHNR ... ... ... 5.73 1.51 20 2.30 -7.3 ChiRecy rs CREG ... ... ... 1.96 .95 4 1.27 -14.8 ChnaTcF rs CNTF ... ... ... 3.60 1.45 217 2.21 +19.5 ChXDPlas CXDC ... ... 3 5.10 3.85 18 4.85 +21.3 ChiCache lf CCIH ... ... ...dd 3.42 .72 124 1.03 -59.8 ChinaNt rs CNET ... ... ...dd 1.99 .90 93 1.14 +14.0 ChipMOS IMOS 1.97e 10.0 24 21.99 13.94 106 19.77 +40.1sChromaDx n CDXC ... ... ... 4.98 2.25 671 4.77 +44.1 ChrchllD CHDN 1.52f .7 27 218.05 135.70 92 213.75 +42.1 ChuysHldg CHUY ... ... 22 35.30 18.00 197 22.05 -32.0 CideraTh n CDTX ... ... ...dd 11.85 5.60 50 7.95 -23.6 Cimpress CMPR ... ... ...dd 121.06 78.80 179 118.97 +29.9 CinnFin CINF 2.00 2.8 21 81.98 68.18 360 72.70 -4.0 Cinedigm rs CIDM ... ... ... 3.00 1.11 15 1.33 -7.6 Cintas CTAS 1.62f 1.1 31 152.83 102.85 387 149.61 +29.5 Cirrus CRUS ... ... 13 71.97 49.05 590 57.54 +1.8 Cisco CSCO 1.16 3.4 18 34.75 29.12 11615 34.50 +14.2 CitiTrends CTRN .32 1.5 23 22.73 15.54 49 20.92 +11.0sCitiusPh wt CTXRW ... ... ... .90 .21 121 .00 +40.3sCitiusPh n CTXR ... ... ... 4.91 2.56 390 5.10 +64.5 Citiz&Nthn CZNC 1.04 4.5 18 26.75 20.86 22 23.21 -11.4 CtzCmtyBc CZWI .16f 1.1 18 14.43 11.00 0 14.05 +13.0 CitizFst CZFC .40f 1.7 16 24.25 16.77 14 23.60 +31.1 CitizHold CIZN .96 4.1 17 26.61 22.75 23.55 -8.9 CitrixSy s CTXS ... ... 29 87.99 65.56 2790 85.91 +20.8 CtyHld CHCO 1.76 2.6 17 74.90 51.28 56 66.53 -1.6 CivistaBcsh CIVB .28f 1.3 17 23.75 14.56 14 21.07 +8.4 Clarus CLAR ... ... ... 7.95 5.00 64 7.25 +35.5tCleanDsl rs CDTI ... ... ...dd 3.72 1.52 307 1.46 -32.1 CleanEngy CLNE ... ... 12 3.85 1.98 1650 2.10 -26.6 Cleantch rs CLNT ... ... 47 10.70 2.31 152 3.72 +40.9tClearOne CLRO .28 4.1 ...dd 12.60 7.00 44 6.85 -39.9sClrAllCGr n CACG ... ... ... 26.90 24.37 4 26.93 +8.3 ClrDvStr n YLDE ... ... ... 26.73 25.18 26.73 +6.2 Cleareld CLFD ... ... 29 21.60 11.00 34 14.25 -31.2 ClearsBio n CLSD ... ... ...dd 24.73 5.44 185 7.38 -17.4 ClearSign CLIR ... ... ...dd 4.90 2.75 130 3.45 +1.5 ClearS wt CLIRW ... ... ... 5.00 .52 72 1.20 +26.5 ClemPhr n CMTA ... ... ... 18.95 15.05 103 16.45 +.6 CleBio hrs CBLI ... ... ...dd 5.55 1.22 20 2.76 +94.4 CliftonBcp CSBK .24a 1.4 ... 17.70 15.21 123 16.89 -.2 ClovisOnc CLVS ... ... ...dd 99.45 26.58 2994 68.77 +54.8 CoDiagn n CODX ... ... ... 6.85 3.50 18 5.53 -4.8 CoBizFncl COBZ .22 1.1 22 21.35 12.59 133 19.90 +17.8sCoStar CSGP ... ... 91 301.47 179.22 212 300.70 +59.5 CoastwayB CWAY ... ... 54 20.82 13.25 4 20.00 +27.8 CocaBtl COKE 1.00 .5 35 249.54 125.00 352 206.26 +15.3sCodaOct n CODA ... ... ... 5.35 3.80 8 5.50 +27.5 Codexis CDXS ... ... ...dd 7.95 3.60 217 6.45 +40.2 CdrsVlly CVLY .54b 1.8 18 33.46 19.04 21 30.27 +11.1 CoffeeH JVA ... ... ...dd 5.68 3.76 5 4.36 -6.2 CogentC CCOI 1.92f 4.2 ...cc 54.85 35.75 288 46.25 +11.9 Cogentix h CGNT ... ... ... 3.26 1.52 108 2.62 +30.3 Cogint COGT ... ... ... 6.30 3.05 305 4.50 +30.4sCognex CGNX .36f .3 50 136.88 51.26 897 135.39 +112.8 CognizTch CTSH .60 .8 23 76.51 51.35 2058 74.38 +32.8sCoherent COHR ... ... 42 281.00 115.00 1675 297.24 +116.4 CoherusBio CHRS ... ... ...dd 29.59 10.08 316 11.05 -60.7 Cohu COHU .24 1.0 61 26.17 11.06 364 25.11 +80.6 CllctUnv CLCT 1.40 5.2 24 28.83 17.74 23 26.76 +26.0 Collegium n COLL ... ... ...dd 18.02 7.37 918 10.03 -35.6 Colliers CIGI .10 .2 20 60.75 34.20 17 59.30 +61.4 ColonyBk CBAN .10 .7 14 14.55 9.45 1 14.15 +7.2 ColBnkg COLB .88 2.0 20 45.68 32.69 366 43.37 -2.9 ColuSprtw COLM .76f 1.2 22 67.60 51.56 133 61.61 +5.7 Colmbus CMCO .16 .4 45 41.50 19.98 193 38.49 +42.3 CmbMtx wt CBMXW ... ... ... 3.00 .36 34 2.55 +493.3 CombMt rs CBMX ... ... ...dd 8.20 2.20 63 7.35 +177.4 Comcast s CMCSA .63 1.7 17 42.18 30.53 21402 36.21 +4.9 CommScpe COMM ... ... 34 42.75 30.95 1427 33.85 -9.0 CmcBMO CBSH .90b 1.6 20 60.61 47.19 379 55.46 -4.1 CmcBc pfB CBSHP 1.50 5.6 ... 28.66 24.72 3 26.84 +5.5 CmceUnB CUBN .40e 1.8 22 26.20 19.02 7 22.17 +3.1 ComHub A CHUBA ... ... ... 24.53 13.24 267 20.05 +33.6 ComHub C CHUBK ... ... ... 22.50 13.14 279 19.06 +26.8sCmclVehcl CVGI ... ... 52 10.15 4.36 416 9.79 +77.0 CommSys JCS .16 4.2 ...dd 5.40 3.41 34 3.81 -17.7 CmtyBkTr ESXB ... ... 18 9.35 5.45 38 8.35 +15.2 CmtyFinCp TCFC .40 1.1 17 40.69 22.88 1 35.51 +22.9 CommuFt n CFBI ... ... ... 15.00 11.52 4 12.77 -4.0 CmtyHlt rt CYHHZ ... ... ... .05 .00 463 .01 +100.0 CmtyTrBc CTBI 1.32 2.9 17 51.35 36.05 66 46.15 -7.0 CmtyWest CWBC .16 1.5 15 10.65 8.05 4 10.45 +13.1 CommVlt CVLT ... ... ... 64.60 47.61 439 54.50 +6.0 Compugn CGEN ... ... ...dd 6.80 2.60 130 2.80 -45.1 CmptrPr CPSI .40f 1.4 46 36.15 21.60 91 28.45 +20.6 CmpTask CTG .24 4.8 13 6.33 3.87 168 4.96 +17.8 CmstkH rs CHCI ... ... ... 3.36 1.58 1.61 -10.6 Comtech CMTL .40 2.0 30 22.90 9.52 118 20.27 +71.1 ConatusPh CNAT ... ... ...dd 9.40 1.51 441 4.07 -22.8 ConcertPh CNCE ... ... ...dd 19.11 7.11 68 16.15 +56.9 ConcrdInt g CXRX .30 57.6 1 3.52 .47 142 .52 -75.4 ConcurCptr CCUR .48 7.7 2 7.10 4.63 13 6.22 +16.3 Conformis n CFMS ... ... ...dd 10.16 3.22 135 3.51 -56.7 ConiferH n CNFR ... ... ...dd 8.40 6.00 0 6.45 -20.9 Conmed CNMD .80 1.6 32 54.47 39.13 90 50.98 +15.4 Conns CONN ... ... ...dd 32.90 7.75 248 29.85 +136.0 ConnectOne CNOB .30 1.2 27 27.40 18.25 105 26.05 +.4 ConnWtrSv CTWS 1.19 1.9 31 64.14 49.23 20 62.79 +12.4tConsolCom CNSL 1.55 10.4 ... 30.23 14.56 1292 14.90 -44.5 ConsolWtr CWCO .30 2.6 72 13.50 9.80 30 11.50 +6.0 ConstAlph n CNAC ... ... ... 9.90 9.55 100 9.72 +.2 ConstAl wt CNACW ... ... ... .30 .20 44 .21 -12.5 ConstAlp un CNACU ... ... ... 10.30 8.22 2 10.11 +1.0 ConstAl rt CNACR ... ... ... .35 .25 30 .28 -6.7 ConsuPtf CPSS ... ... 6 6.05 3.66 34 4.31 -15.8 ContraFect CFRX ... ... ...dd 2.70 .80 68 1.00 -42.9 ContraVir CTRV ... ... ...dd 2.32 .45 669 .49 -59.0 Control4 CTRL ... ... 53 34.10 10.08 577 31.95 +213.2 Copart s CPRT ... ... 22 36.76 25.54 959 35.90 +29.6 CorbusPhm CRBP ... ... ...dd 10.50 4.97 786 6.80 -19.5 Corcept CORT ... ... 90 20.77 6.70 1146 17.91 +146.7 CoreMrk s CORE .40f 1.4 32 44.12 26.08 316 29.06 -32.5 Corium CORI ... ... ...dd 11.37 2.67 91 10.16 +150.2 CorOnDem CSOD ... ... ...dd 44.25 31.70 1074 37.60 -11.1 Corvel CRVL ... ... 33 61.20 31.00 20 55.65 +52.0 CorvusPh n CRVS ... ... ...dd 22.14 8.27 145 13.02 -9.0 Costco COST 2.00 1.2 28 183.18 142.75 3399 169.05 +5.6 CountrP rs CPAH ... ... ...dd 3.00 1.75 1 2.75 +10.8 CountyBcp ICBK .24 .8 17 35.89 20.02 9 28.47 +5.6 CoupaSft n COUP ... ... ... 37.73 22.50 240 34.47 +37.8 Covenant CVTI ... ... 44 30.61 15.86 88 28.81 +49.0 Cowen 21 COWNL 2.06 7.7 ... 27.39 25.13 2 26.76 +4.1 CowenInc s COWN ... ... 38 18.25 11.60 427 14.15 -8.7 CrackerB CBRL 4.80 3.1 24 175.04 131.96 238 152.77 -8.5 CraftBrew BREW ... ... ...cc 19.20 12.00 76 17.70 +4.7 Cray Inc CRAY ... ... 51 22.85 16.10 227 18.75 -9.4 CreditAcc CACC ... ... 15 299.92 163.17 199 286.80 +31.9 CSVixMd rs TVIZ ... ... ...q 42.60 10.53 9 11.27 -70.0 CSVixSh rs TVIX ... ... ...q 187.60 7.95 11309 8.20 -91.4 CSVixST rs VIIX ... ... ...q 59.10 13.97 20 14.16 -67.1 CSSilvCC SLVO .78e 9.7 ...q 9.88 7.58 12 8.08 -1.3 CSGoldCvC GLDI .75e 8.3 ...q 10.06 8.78 6 9.00 +.7 CSVS3xInSlv DSLV ... ... ...q 34.67 19.64 219 23.68 -26.2 CSVS3xInG DGLD ... ... ...q 69.37 39.41 113 46.04 -28.7 CS VS3xGld UGLD ... ... ...q 12.72 7.79 578 10.70 +28.0 CSVSVixMT VIIZ ... ... ...q 12.81 6.56 8 6.77 -44.1 CSVelIVST XIV ... ... ...q 114.46 35.56 5510 112.81 +141.3 CSVIVxMT ZIV ... ... ...q 82.42 44.10 66 79.59 +71.0 CrS Crd n USOI 1.35e ... ... 26.12 21.21 1 25.49 +10.8 CS VSSilv USLV ... ... ...q 20.11 9.03 1750 12.01 +5.1 Cree Inc CREE ... ... ...dd 37.43 20.50 1069 34.56 +31.0 Cresud CRESY .45e 2.0 ... 23.69 13.70 68 22.94 +45.5tCriteo SA CRTO ... ... 32 56.00 36.02 1105 36.61 -10.9 Crocs CROX ... ... ...dd 10.80 5.93 2663 9.87 +43.9 CrssCtryHl CCRN ... ... 27 16.38 11.07 270 11.70 -25.0 CrownCfts CRWS .32a 5.4 11 9.95 5.40 12 5.95 -23.2 CryoPrt wt CYRXW ... ... ... 6.77 .45 42 3.21 +224.2 CryoPort rs CYRX ... ... ...dd 10.40 1.96 136 6.35 +96.0 Ctrip.com s CTRP ... ... 60 60.65 39.71 6147 45.95 +14.9 CumbldPh CPIX ... ... ...dd 7.90 4.93 34 7.40 +34.5 CumMed rs CMLS ... ... 1 1.61 .22 1207 .32 -68.4 Curis CRIS ... ... ...dd 3.72 1.23 1371 1.34 -56.5 Cutera CUTR ... ... 85 44.40 12.60 414 40.65 +134.3 Cyanotch h CYAN ... ... ...dd 5.35 3.25 1 4.35 +1.2 CybrOpt CYBE ... ... 16 41.18 11.35 94 15.80 -39.5 CyberArk CYBR ... ... 60 56.25 39.34 305 45.36 -.3 Cyclacel pf CYCCP .60 10.0 ... 8.75 5.05 6.03 -2.7 Cyclacel rs CYCC .15p ... ...dd 10.90 1.50 226 1.59 -69.9 CymaBay CBAY ... ... ...dd 9.40 1.15 484 8.33 +381.5sCypSemi CY .44 2.6 28 16.77 9.85 6510 16.91 +47.8 Cyren Ltd CYRN ... ... ...dd 2.55 1.35 89 2.35 +9.3 CyrusOne CONE 1.68 2.7 ...cc 65.73 38.80 915 63.23 +41.4tCytRx rs CYTR ... ... ... 5.99 1.87 767 1.87 -16.2 Cytokinetic CYTK ... ... ...dd 17.20 9.50 401 12.40 +2.1 CytomX n CTMX ... ... ...dd 24.67 9.85 356 19.17 +74.4 Cytori wt CYTXW ... ... ... .80 .02 14 .02 -97.0 CytoriTh rs CYTX ... ... ...dd 2.13 .28 400 .39 -74.5 Cytosorbnt CTSO ... ... ... 6.70 3.30 97 6.25 +14.7D -:DBV Tech DBVT ... ... ... 50.57 21.94 152 22.05 -37.2 DHX Mda n DHXM .08f ... 36 6.30 3.00 23 3.20 -39.0 DLH Hldgs DLHC ... ... 15 7.38 4.10 15 5.95 +.2 DMC Globl BOOM .08 .4 ...dd 23.27 11.60 66 21.20 +33.8 DNB Fncl DNBF .28 .8 15 35.85 25.05 1 33.35 +17.4 DSP Gp DSPG ... ... ...dd 14.20 9.80 40 12.75 -2.3 DXP Ent DXPE ... ... 27 42.00 20.57 84 26.30 -24.3 DailyJourn DJCO ... ... ...cc 282.48 195.00 1 244.00 +.9 Daktronics DAKT .28 2.8 35 11.12 7.84 187 10.02 -6.4 DareBio rs DARE ... ... ... 35.80 2.24 13 2.55 -64.0 DarioHlth DRIO ... ... ... 4.70 1.40 45 1.65 -49.1 DarioHl wt DRIOW ... ... ... 1.00 .11 0 .29 -56.0 DasanZ rs DZSI ... ... ...dd 8.57 4.25 18 8.14 +65.5 Daseke n DSKE ... ... ... 14.28 8.76 129 13.36 +32.5 Daseke wt DSKEW ... ... ... 1.96 .18 104 1.72 +102.4 Data IO DAIO ... ... 34 13.48 3.85 229 11.84 +183.3 Datawatch DWCH ... ... ...dd 12.65 5.25 68 10.35 +88.2 DaveBuster PLAY ... ... 19 73.48 39.68 992 48.64 -13.6 DavidsT g n DTEA ... ... ...dd 10.95 4.00 20 4.15 -39.4 DavSelFn n DFNL ... ... ... 23.44 19.83 17 23.07 +14.8 DavSelEq n DUSA ... ... ... 22.88 19.79 18 22.66 +12.5 DavSelW n DWLD ... ... ... 25.81 20.00 75 25.55 +27.3 DawsonGeo DWSN ... ... ...dd 9.00 3.70 222 5.37 -33.2 Deciphera n DCPH ... ... ... 24.50 16.11 284 17.00 -3.7 DelFriscos DFRG ... ... 30 18.80 11.70 129 13.45 -20.9 DelTaco TACO ... ... 22 15.99 11.58 479 12.12 -14.2 DelTaco wt TACOW ... ... ... 5.70 2.64 0 3.12 -35.7tDelmarPh n DMPI ... ... ... 5.39 .80 442 .82 -74.2 DeltaTch h DELT ... ... ... 3.05 .66 420 1.12 +54.0 DeltaTc wt DELTW ... ... ... .16 .01 0 .01 -80.4 Dennys DENN ... ... 24 14.25 10.87 315 12.23 -4.7 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 61

Dentsply XRAY .35 .5 ...dd 67.95 52.54 1419 64.51 +11.7 Depomed DEPO ... ... ...dd 23.29 4.31 4009 5.70 -68.4 Dermira DERM ... ... ...dd 38.75 21.35 657 25.19 -16.9sDescSys DSGX ... ... 90 29.55 20.30 40 29.65 +38.6 DestMatrn DEST .80 30.4 ...dd 8.42 1.02 128 2.63 -49.1 Dest XL DXLG ... ... ...dd 5.00 1.46 38 2.00 -52.9 Deswell DSWL .28 10.4 ...dd 2.89 1.66 38 2.68 +50.6 Determine DTRM ... ... ...dd 3.93 1.58 5 2.14 +9.7 DexCom DXCM ... ... ...dd 88.80 42.62 1513 48.99 -17.9 Dextera hrs DXTR ... ... ...dd 2.33 .11 3662 .20 -79.4 DiamHill DHIL 7.00e ... 15 219.90 172.78 9 209.04 -.6 DiambkEn FANG ... ... 27 114.93 82.77 2232 110.04 +8.9 DianaCnt rs DCIX ... ... ... 161573.58 1.56 2558 11.71 -99.9 DicernaPh DRNA ... ... ...dd 8.48 2.42 168 8.01 +178.1tDifferBr rs DFBG ... ... ...dd 4.40 .85 34 1.00 -57.4 DiffusP hn DFFN ... ... ... 15.50 1.27 94 1.33 -41.2 DigiIntl DGII ... ... 30 14.15 8.50 137 10.10 -26.5 Digimarc DMRC ... ... ...dd 41.75 24.20 48 36.25 +20.8 Digirad DRAD .22 8.7 ...dd 5.68 1.90 69 2.53 -49.5 DigitalAlly DGLY ... ... ...dd 6.00 1.70 1247 2.25 -46.4 DigitlTurb APPS ... ... ...dd 1.64 .59 286 1.58 +132.4 DimeCBc DCOM .56 2.8 16 22.65 16.40 117 20.10 Diodes DIOD ... ... 62 35.36 20.38 769 32.46 +26.5 DiscCmA DISCA ... ... 9 30.25 16.20 5273 17.10 -37.6 DiscCmB DISCB ... ... 11 30.80 19.80 22.00 -24.5 DiscCmC DISCK ... ... 8 29.18 15.25 3149 15.99 -40.3 DishNetw h DISH ... ... 22 66.50 46.07 3340 48.73 -15.9 Diversicre DVCR .22 2.1 28 12.75 8.40 10.65 +2.4 DivrsRest SAUC ... ... ... 4.12 .70 46 1.40 DixieGrp DXYN ... ... ...dd 5.21 3.20 9 3.80 +5.6 DollarTree DLTR ... ... 23 94.80 65.63 1146 93.90 +21.7 DonegalA DGICA .56 3.3 30 18.55 14.49 62 17.09 -2.2 DonegalB DGICB .49 3.1 31 20.55 13.35 15.91 +.1 DorchMin DMLP 1.15e 7.5 16 19.30 13.90 91 15.30 -12.8 Dorman DORM ... ... 20 88.50 61.07 154 66.83 -8.5 DblEgl un EAGLU ... ... ... 12.25 10.26 10.77 +2.6 DblEgl wt EAGLW ... ... ... 1.11 .32 34 .80 +70.2 DblEagl n EAGL ... ... ... 10.20 9.80 265 10.05 +1.0 DovaPh n DOVA ... ... ... 29.99 16.98 94 24.19 +22.1 DragVic n LYL ... ... ... 14.99 4.53 161 7.51 -45.1 DrprOkw n DOTA ... ... ... 9.87 9.71 20 9.83 +1.0 DrprOk wt DOTAW ... ... ... .70 .41 15 .55 +27.9 DrprOk rt DOTAR ... ... ... .52 .30 2 .46 +41.5 DrpOkwd un DOTAU ... ... ... 10.78 10.07 20 10.45 +3.2 DryShips s DRYS .15e ... 1 799680.00 .98 4739 4.11 -100.0 DuluthH n DLTH ... ... 29 38.19 16.01 210 16.95 -33.3 Dunkin DNKN 1.29 2.3 24 60.66 47.31 2969 56.31 +7.4 DurectCp DRRX ... ... ...dd 2.17 .75 646 .92 -31.2 Dynasil DYSL ... ... 8 2.06 .89 60 1.24 -3.1 Dynatronic DYNT ... ... ...dd 3.75 2.10 14 2.50 +6.4 DynavaxT DVAX ... ... ...dd 24.45 3.20 1997 20.85 +427.8E -:E-Trade ETFC ... ... 20 45.70 28.19 1129 43.48 +25.5 eBay s EBAY ... ... 5 39.28 27.28 4963 37.01 +24.7 eBay56 n EBAYL 1.50 5.5 ... 27.47 24.27 43 27.09 +4.4 EDAP TMS EDAP ... ... 8 3.85 2.25 37 2.93 -10.7 eHealth EHTH ... ... ...dd 28.59 8.07 99 24.99 +134.6 EMC Inc s EMCI .84 2.9 16 31.47 24.44 18 29.43 -1.9 ENDRA n NDRA ... ... ... 4.00 2.20 2 2.23 -42.8 ENDRA wt NDRAW ... ... ... 1.05 .26 .50 -47.4tENGlobal ENG ... ... 3 3.10 .80 49 .86 -64.0 ESSA Bcp ESSA .36 2.3 23 16.91 12.93 5 15.74 +.1sEtfVidentInt VIDI .28e 1.0 ...q 27.98 20.86 45 27.89 +29.8 EtfVidentEq VUSE .36e 1.1 ...q 31.81 25.93 20 31.67 +9.2 EtfVidUSB VBND .43e .9 ...q 51.52 48.29 16 49.98 +2.7 EtfLonCanc CNCR ... ... ... 28.70 20.41 14 24.75 +16.5 EtfAlpSmC SMCP ... ... ...q 25.21 20.22 2 24.04 +7.8 EtfValidea VALX ... ... ...q 28.90 23.05 0 27.78 +5.6sIsectPsGr ef PMPT ... ... ... 27.23 22.79 1 27.22 +11.8 EV Engy EVEP ... ... ...dd 2.72 .37 706 1.00 -52.2 EXFO g EXFO ... ... ... 6.15 3.73 11 4.30 -2.3 EagleBncp EGBN .36f .5 21 68.90 48.35 272 66.35 +8.9 EagBcMT EBMT .36 1.8 15 24.00 15.20 2 19.90 -5.7 EagleBkS rs EGLE ... ... ...dd 11.16 4.10 207 4.49 -23.2 EaglFnB n EFBI .22p ... ... 19.57 14.50 2 17.30 +16.0 EaglePhm EGRX ... ... 10 97.15 45.05 483 57.58 -27.4 EstWstBcp EWBC .80 1.4 17 61.90 38.69 1031 57.33 +12.8 EastrAcq n EACQ ... ... ... 11.85 9.25 0 10.05 +2.0 EastrAc wt EACQW ... ... ... .97 .14 0 .91 +159.7 EasternCo EML .44 1.7 21 31.50 18.85 28 25.45 +21.8 EastDist wt ESDIW ... ... ... 1.00 .02 0 .69 +25.5 EastsDist n ESDI ... ... ... 4.23 3.35 12 3.94 +16.0 EV GlInBu EVGBC .30e ... ... 100.05 99.90 99.98 EV 5-15Mu EVLMC .14e ... ... 100.06 99.90 99.94 -.1sEbix Inc s EBIX .30 .4 26 69.30 52.40 553 74.25 +30.1 Echelon rs ELON ... ... ...dd 7.20 4.17 10 4.92 +4.7 EchoGLog ECHO ... ... ...cc 28.90 13.00 975 23.90 -4.6 EchoStar SATS ... ... 45 62.50 44.01 259 56.95 +10.8 Eco-StimE ESES ... ... ...dd 2.22 .66 15 1.48 +54.2 EcologyEn EEI .40 3.7 ...dd 13.06 8.75 5 10.90 +3.3 EdgeTher n EDGE ... ... ...dd 13.50 7.30 29 9.89 -20.9 Edgewater EDGW ... ... ...dd 8.08 6.22 49 6.63 -11.6 EditasM n EDIT ... ... ...dd 29.20 12.75 1632 22.37 +37.8 EducDevel EDUC .36 2.8 21 13.00 6.25 1 12.65 +27.1 eGain EGAN ... ... ...dd 3.84 1.30 60 3.15 +50.0 EgaletCp EGLT ... ... ...dd 10.00 .91 642 .92 -87.9 EigerBio rs EIGR ... ... ...dd 13.95 6.10 21 10.60 -9.0 8x8 Inc EGHT ... ... ...cc 16.80 10.30 854 14.20 -.7 8Point3E n CAFD 1.09f 7.2 23 15.79 11.51 87 15.15 +16.7 EksoBio n EKSO ... ... ... 4.90 .99 471 1.08 -72.9tElPolLoc h LOCO ... ... 45 14.85 9.60 618 9.80 -20.3 ElbitIm rs EMITF ... ... ... 3.87 2.33 0 2.48 -27.2 ElbitSys ESLT 1.76 1.2 24 153.13 96.00 24 148.00 +45.3 EldorRsts ERI ... ... 38 30.00 10.65 896 29.30 +72.9 ElectSci ESIO ... ... ...dd 24.15 4.61 1129 23.85 +302.9 ElectroSen ELSE ... ... 11 4.60 2.96 3.77 +9.1 ElectArts EA ... ... 25 122.79 73.74 2878 114.15 +44.9 EFII lf EFII ... ... ... 51.15 25.54 462 31.17 -28.9 ElectrAc n ELEC ... ... ... 10.30 9.84 2 10.28 +3.8 ElectAc wt ELECW ... ... ... .54 .14 0 .39 +39.3 ElctmAc un ELECU ... ... ... 11.72 8.36 2 10.59 +4.5 ElevenBio EBIO ... ... ...dd 3.23 .65 1546 .70 -63.4 ElkCmRt ef DWAC ... ... ... 26.59 23.37 24.89 +1.3 ElmiraSB ESBK .92 4.6 17 22.25 18.50 16 20.20 -1.2 EltekLtd ELTK ... ... ...dd 1.45 .55 15 .64 -19.0 EmclaireF EMCF 1.08 3.7 15 31.50 24.12 29.32 +.2 Emcore EMKR 1.50e ... 25 12.20 6.10 190 7.50 -13.8 EmmisC rs EMMS ... ... 1 3.87 2.14 3 3.45 +1.8 EmpirRst rs NYNY ... ... ...dd 25.50 17.95 7 22.30 -2.0 EnantaPh ENTA ... ... ...dd 50.92 22.50 160 47.45 +41.6 EncoreCap ECPG ... ... 14 52.00 17.66 554 48.20 +68.2 EncorW WIRE .08 .2 19 49.75 35.10 83 44.40 +2.4 Endo Intl ENDP ... ... ...dd 18.63 5.77 10191 6.09 -63.0 Endocyte ECYT ... ... ...dd 6.55 1.17 568 4.74 +85.9 Endologix ELGX ... ... ...dd 10.36 4.08 1917 4.84 -15.5 EndurIntl EIGI ... ... ...dd 9.85 6.20 459 8.05 -13.4tEnergous WATT ... ... ...dd 20.55 7.07 735 7.40 -56.1 EngyFocus EFOI ... ... ...dd 5.32 1.51 71 2.98 -29.9 EnrgyRec ERII ... ... ...cc 12.73 6.13 695 9.72 -6.1 EnrgyXXi n EXXI ... ... ... 35.96 7.94 255 8.65 -73.4 Enphase ENPH ... ... ...dd 2.03 .65 3136 1.75 +73.3 EnsignGp s ENSG .17 .7 26 23.81 16.50 258 22.98 +3.5 EnstarGp ESGR ... ... 14 237.30 166.85 23 226.30 +14.5 EntegraFn ENFC ... ... 30 28.05 18.15 16 27.00 +31.1 Entegris ENTG .07p ... 34 33.05 15.31 618 32.50 +81.6 Entellus n ENTL ... ... ...dd 20.34 11.47 176 15.64 -17.6 EntBcpMA EBTC .54 1.6 19 39.25 25.68 8 34.30 -8.7 EntFinSv EFSC .44 1.0 17 46.25 32.45 70 42.10 -2.1 Enzymotec ENZY ... ... ... 12.35 5.20 78 11.80 +80.2 Epizyme EPZM ... ... ...dd 20.45 9.30 307 13.65 +12.8 ePlus s PLUS ... ... 19 97.75 47.23 84 75.70 +31.4sEquinix EQIX 8.00 1.6 ...cc 493.80 314.55 415 492.98 +37.9 EquitFin n EQFN .20p ... ... 10.60 8.65 1 10.10 +2.1 EqtyBcsh n EQBK ... ... 25 38.03 26.07 63 34.06 +1.2 Ericsson ERIC .11e 1.8 ... 7.47 4.89 5882 6.28 +7.7 ErieInd ERIE 3.13 2.6 30 129.73 100.83 28 122.04 +9.3 Escalade ESCA .46 3.6 16 14.70 11.31 13 12.95 -1.9 Esperion ESPR ... ... ...dd 57.40 9.51 343 47.60 +280.2sEsqFnHld n ESQ ... ... ... 16.86 14.51 22 16.98 +11.3 EssaPhm g EPIX ... ... ...dd 3.59 .25 65 .29 -86.9tEssendant ESND .56 6.1 18 22.52 8.98 290 9.11 -56.4 Etsy n ETSY ... ... ... 17.90 9.41 1747 16.51 +40.2 EuroTech CLWT ... ... ... 4.50 2.45 24 3.85 +8.5 Euronet EEFT ... ... 24 101.07 70.51 1150 91.79 +26.7 Euroseas rs ESEA ... ... ... 8.07 1.04 443 2.15 +27.2 Ever-Glory EVK ... ... 5 3.00 1.95 3 2.29 +11.7 Everbrdg n EVBG ... ... ...dd 29.64 13.77 320 27.78 +50.6 EvrspnTc n MRAM ... ... ... 25.39 6.63 227 9.36 +12.9 EvineLive EVLV ... ... ...dd 2.20 .89 176 1.15 -23.3 Evogene EVGN ... ... ...dd 6.40 3.60 12 3.85 -24.5 EvokePhm EVOK ... ... ...dd 4.55 1.35 89 2.75 +36.1 EvolvgSys EVOL .44 10.7 11 5.70 3.10 144 4.10 ExOne XONE ... ... ...dd 14.43 6.72 92 10.17 +8.9 Exa Corp EXA ... ... ...dd 24.42 12.34 102 24.23 +57.7sExactSci h EXAS ... ... ...dd 60.80 13.05 2840 60.51 +352.9 Exactech EXAC ... ... ...cc 42.75 23.30 88 41.80 +53.1 ExTWStFor FLAG .58e 1.5 ...q 42.00 34.18 3 39.15 +3.9 ExTrRobo ROBO .07e .2 ...q 41.18 27.05 537 41.08 +43.4 ExelaTch n XELA ... ... ... 10.15 4.37 8 5.50 -44.7 Exelixis EXEL ... ... 54 32.50 12.04 1904 26.40 +77.1 ExlSvcHld EXLS ... ... 18 62.92 42.70 117 62.37 +23.7 Expedia EXPE 1.20f 1.0 47 161.00 111.88 2764 118.56 +4.7 ExpdIntl EXPD .84 1.4 26 62.63 47.23 2058 60.49 +14.2 Exponent s EXPO .84 1.2 35 77.15 55.75 144 71.15 +18.0 ExpScripts ESRX ... ... 10 77.50 55.80 1924 61.30 -10.9 ExtrOilGs n XOG ... ... ... 25.08 11.31 3712 14.96 -25.3 ExtrmNet EXTR ... ... ...dd 13.20 4.10 4059 11.86 +135.8 EyegatePh EYEG ... ... ... 3.90 .90 244 1.18 -27.6 Eyegate wt EYEGW ... ... ... .62 .06 .11 -65.0 Ezcorp EZPW ... ... ...cc 12.00 7.55 217 9.80 -8.0F -:F5 Netwks FFIV ... ... 19 149.50 114.63 619 121.34 -16.2tFAT Br n FAT ... ... ... 13.99 8.10 94 8.77 -22.5 FC GlbRlty FCRE ... ... ... 1.55 .70 15 .86 -37.2 FFBW n FFBW ... ... ... 12.50 11.00 5 11.20 -2.9 FLIR Sys FLIR .60 1.3 28 48.06 31.81 757 46.99 +29.8 FNB Bnc s FNBG .52f 1.6 ... 36.85 25.52 5 32.54 +15.8 FRP Hldgs FRPH ... ... 15 49.35 31.75 6 44.00 +16.7 FS Bncp FSBW .44 .8 13 57.00 29.91 17 54.53 +51.7 FSB Bcp n FSBC ... ... ... 16.77 13.12 1 16.25 +14.4tFTD Cos FTD ... ... ...dd 26.19 10.05 585 9.52 -60.1 Facebook FB ... ... 34 182.90 113.55 9422 179.56 +56.1 FDaves DAVE ... ... ...dd 6.60 3.38 16 3.55 -28.3 Fanhua FANH .12e .7 30 18.43 6.79 243 17.63 +112.9 FarmerBrs FARM ... ... 21 37.55 28.75 128 30.90 -15.8 FarmMer s FMAO ... ... 15 43.90 24.00 19 36.01 +49.4 FarmCB FFKT .50f 1.3 18 44.65 29.65 9 39.30 -6.5 FarmersNB FMNB .24f 1.8 16 15.95 10.10 23 13.65 -3.9 FaroTech FARO ... ... ... 52.95 29.70 166 52.58 +46.0 Fastenal FAST 1.28 2.6 26 52.74 39.78 1327 48.47 +3.2 FateThera FATE ... ... ...dd 5.68 1.96 241 4.59 +82.9 Fauquier FBSS .48 2.3 13 21.72 14.98 20.61 +23.8 FedlStAc n FSAC ... ... ... 9.80 9.70 4 9.72 +.1 FedlStA wt FSACW ... ... ... 1.30 .97 31 1.10 +4.8 FedlStA un FSACU ... ... ... 10.50 10.06 128 10.20 +1.0 FedNatHld FNHC .32 2.3 ...dd 21.19 9.78 66 13.70 -26.7 FenncPhr n FENC ... ... ... 13.95 8.00 5 9.29 -22.6 Ferrogl n GSM .16 1.0 ... 16.48 8.54 429 15.35 +41.7 Fibrocll rs FCSC ... ... ...dd 4.64 1.57 80 1.69 -10.6 FibroGen FGEN ... ... ...dd 60.15 15.70 589 54.05 +152.6 FidD&D n FDBC ... ... ... 42.00 33.09 36.75 +2.1 FidNasdIdx ONEQ 2.32e .9 ...q 267.62 200.08 12 267.04 +26.2 FidelSo LION .48 2.3 13 24.95 19.78 57 20.68 -12.6 FidusInvst FDUS 1.56a 9.5 10q 18.21 15.03 37 16.48 +4.8 FiestaRst FRGI ... ... ...dd 30.65 15.50 504 16.10 -46.1 FifthThird FITB .64f 2.3 11 29.39 21.51 5750 28.30 +4.9 FifthT pf FITBI 1.66 5.7 ... 30.90 26.19 41 28.93 +6.2 51job JOBS ... ... 46 65.85 31.25 160 61.86 +83.0 FinTcII n FNTE ... ... ... 11.76 9.70 9.78 +.8 FinTcII wt FNTEW ... ... ... 1.95 .54 1.30 +44.4 FinTcII un FNTEU ... ... ... 12.10 10.01 0 10.45 +4.0 FinclEngin FNGN .28 1.0 33 45.75 24.45 328 27.30 -25.7 FnclInst FISI .84 2.8 15 35.40 25.65 59 30.45 -11.0tFinisar FNSR ... ... 9 36.85 18.43 3201 18.73 -38.1 FinLine FINL .44 4.6 18 24.50 6.90 758 9.60 -49.0 FinjanH FNJN ... ... 6 4.06 1.00 278 2.15 +89.8 FireEye FEYE ... ... ...dd 18.00 10.35 3256 14.65 +23.1 FstBcpME FNLC .96 3.4 16 33.21 22.87 7 28.54 -13.8 FtBcpNC FBNC .32 .9 21 37.42 19.89 60 35.27 +30.0 FstBcMiss FBMS .15 .5 19 32.13 21.85 46 30.95 +12.5 FstBkNJ FRBA .08 .6 29 14.80 9.00 18 12.85 +10.8 FstBusey rs BUSE .72 2.4 20 32.44 23.02 104 29.99 -2.6 FBusnFn s FBIZ .52 2.5 15 28.43 18.78 14 21.15 -10.8 FrstCap FCAP .88f 2.5 17 37.00 28.40 18 35.36 +9.1 FCtzBA FCNCA 1.40f .4 20 417.98 283.98 15 393.48 +10.8 FCmtyBsh FCBC .72 2.6 18 32.24 22.01 21 27.84 -7.6 FCmtyCp FCCO .36 1.6 22 23.55 14.95 1 22.55 +24.9 FtConnBcp FBNK .56f 2.2 20 28.50 17.95 23 25.45 +12.4 1stCnstBn FCCY .24f 1.4 15 20.85 13.25 6 17.70 -5.3 FstDeFn FDEF 1.00 1.9 17 56.91 38.97 31 52.03 +2.5 FFnclOH FFBC .68 2.6 17 29.80 21.25 198 25.90 -9.0 FstFnBksh FFIN .76 1.7 26 47.90 36.10 158 44.00 -2.7 FstFnIN THFF 1.00a 2.2 16 53.49 39.55 14 46.05 -12.8 FstFnNwst FFNW .28 1.7 18 21.29 14.83 70 16.01 -18.9 FstFound s FFWM ... ... 19 19.84 11.64 78 17.40 +22.1 FstGtyBc n FGBI .64b 2.5 ... 29.35 17.02 7 25.48 +6.5 FsHawaii n FHB .88 3.1 ... 35.47 26.27 168 27.94 -19.8 FIntntBcp INBK .24 .7 15 39.20 24.60 22 35.85 +12.0 FIntBc26 n INBKL 1.50 5.8 ... 27.86 16.83 26.05 +38.1 FstIntBc A FIBK .96 2.6 19 45.35 31.65 99 37.55 -11.8 FstMerch FRME .72 1.8 19 44.36 26.55 128 41.06 +9.1 FstMidIll FMBH .68f 1.9 16 42.03 26.28 13 36.50 +7.4 FMidBc FMBI .40 1.8 19 25.83 19.42 728 22.62 -10.3 FstNwBc n FNWB ... ... 60 17.76 13.48 24 17.32 +11.0 FstSavFin FSFG .56 1.0 19 58.97 36.50 57.30 +21.9 FstSolar FSLR ... ... ...dd 62.57 25.56 1937 61.79 +92.6 1stSource SRCE .80f 1.7 19 53.03 34.04 152 47.87 +7.2 FstSouthB FSBK .14 .8 22 20.37 9.25 18.65 +56.1sFTNDXTc QTEC .61e .8 ...q 73.72 49.35 116 73.87 +40.3 FtTr AbsRet FAAR ... ... ... 31.20 28.25 4 30.20 +5.1tFT RisDv n SDVY ... ... ... 19.94 19.91 1 19.81 -.5 FT AsiaPc FPA .99e 2.8 ...q 35.45 26.99 12 34.98 +28.7 FT Europe FEP .79e 2.1 ...q 38.60 27.67 163 38.18 +30.8 FT LatAm FLN .43e 2.0 ...q 23.27 17.33 8 21.38 +14.9 FT Brazil FBZ .41e 2.6 ...q 18.24 12.57 10 15.71 +14.9 FT China FCA .69e 2.3 ...q 30.74 18.42 21 29.60 +55.6sFT Japan FJP .41e .7 ...q 58.81 46.99 9 59.41 +24.8 FT SKorea FKO .24e .9 ...q 28.58 21.68 1 28.23 +29.3 FT DevMkt FDT .78e 1.3 ...q 61.36 46.19 40 61.19 +29.7 FT EmMkt FEM .68e 2.5 ...q 28.60 19.33 76 27.34 +34.6 FT Germny FGM .41e .8 ...q 49.47 34.12 7 48.77 +34.2 FT Canada FCAN .62e 2.4 ...q 25.87 22.06 0 25.75 +10.6 FT UK FKU .94e 2.4 ...q 39.42 31.41 2 38.52 +17.8 FT Switzld FSZ .39e .8 ...q 52.13 39.00 7 51.60 +26.4 FT HKong FHK 1.01e 2.3 ...q 43.95 31.82 0 43.51 +35.0 FT Taiwan FTW 1.25e 3.4 ...q 38.19 29.87 36.82 +20.1 FT EmMSC FEMS 1.06e 2.5 ...q 44.60 28.64 46 42.29 +40.3sFTDvMkSC FDTS .76e 1.8 ...q 42.94 32.60 1 43.18 +29.3 FT EurzAlp FEUZ .35e .8 ...q 43.72 30.44 13 43.00 +32.0 FstT BICK BICK .35e 1.2 ...q 30.16 21.24 12 29.69 +36.7 FtTrInOp n FCEF ... ... ... 23.93 19.03 3 21.91 +9.4 FtTrMun n MCEF ... ... ... 20.35 17.93 2 18.85 +2.3 FtTrOpp n FIXD ... ... ... 52.92 49.71 17 50.88 +1.8 FTNsdGrid GRID .41e .8 ...q 50.73 35.88 2 50.02 +23.5 FTMltAInc MDIV 1.37e 7.2 ...q 19.84 17.94 146 18.90 -1.1sFTNsqTDv TDIV .71e 2.0 ...q 34.81 28.09 52 34.87 +17.9 FTLwDOpp LMBS 1.53 2.9 ...q 52.80 51.73 163 51.97 -.4 FTIntlMltA YDIV .80e 4.3 ...q 19.11 15.49 2 18.75 +17.5 FT HiInco FTHI .96 4.2 ...q 23.00 19.08 6 22.79 +7.2 FT StratInc FDIV 1.92 3.8 ... 53.07 49.18 2 50.84 +1.6 FT LwBeta FTLB .66 2.9 ...q 22.82 19.54 3 22.52 +6.7 FTEnhSht FTSM .29e .5 ...q 60.09 59.87 95 60.05 +.2 FT RisDiv RDVY .38e 1.3 ...q 28.55 22.21 32 28.35 +14.9 FT SSICv FCVT ... ... ...q 29.79 24.81 2 29.16 +12.1 FT DWF5 FV .18e .7 ...q 27.22 21.84 295 26.96 +16.5 FT AmIndR AIRR .06e .2 ...q 27.02 19.34 42 26.16 +10.6 FT US Eq RNDV ... ... ... 21.00 19.30 20.68 +3.6 FT SmCap RNSC ... ... ... 21.28 19.03 20.72 +5.1 FT MdCap RNMC ... ... ... 21.05 19.19 20.81 +5.4 FT LgCap RNLC ... ... ... 20.97 19.67 0 20.95 +5.3 FT DevInt RNDM ... ... ... 51.36 48.94 2 51.25 +3.1 FTNsTrn ef FTXR ... ... ... 24.81 21.32 23.79 +4.9 FT QualInc QINC 1.07e 4.3 ...q 25.13 21.50 2 24.64 +7.6sFTNsSem ef FTXL ... ... ... 31.89 19.92 9 31.97 +38.8 FsTrNsRt ef FTXD ... ... ... 22.35 18.70 19.68 -2.9 FTNasPh ef FTXH ... ... ... 21.36 18.06 19.28 +5.1 FTNsOil ef FTXN ... ... ... 23.21 16.85 2 19.84 -10.0 FTNaFood ef FTXG ... ... ... 20.89 19.06 19.48 -2.6 FTNsBk ef FTXO ... ... ... 28.49 21.25 121 27.25 +4.8 FTDorW n FVC ... ... ... 25.34 20.32 39 25.12 +16.4 FT DWInt IFV .19e .9 ...q 21.97 16.40 118 21.87 +28.4 FTEMCur FEMB 1.94e 4.7 ...q 48.17 38.90 4 41.37 +3.1 FT MunHI n EMHI ... ... ... 50.25 49.95 3 50.20 +.2sFT RivAsia RFAP .32e ... ... 61.14 51.11 4 61.78 +20.2 FT RivDev RFDI .70e ... ... 64.67 49.12 48 64.24 +22.3 FT RvfrDyE RFEM ... ... ... 70.61 51.69 7 70.00 +32.6 FT RivEur RFEU .82e ... ... 65.87 50.24 31 64.89 +23.9 FT CA Mun FCAL ... ... ... 51.06 49.81 50.86 +1.6sFTCapStrn FTCS .55e 1.1 ...q 49.49 39.08 84 49.46 +21.2 FTN100ExT QQXT .16e .3 ...q 47.79 39.01 4 46.13 +14.2sFsTrGrEn QCLN .11e .5 ...q 20.70 13.21 19 20.55 +33.3 FTrTUSAlp TUSA .23e .7 ...q 31.83 25.30 0 31.59 +13.7 FstTrDrcy ef DWPP ... ... ... 27.78 25.63 3 27.63 +6.6sFTCloudC SKYY .09e .2 ...q 44.35 33.60 77 44.32 +28.5 FTNdqAuto CARZ .61e 1.5 ...q 42.18 32.57 2 41.91 +21.8 FT GblAg rs FTAG ... ... ...q 27.96 21.53 0 27.75 +21.4 FT GblNRs FTRI .40e 3.3 ...q 12.33 10.56 12.23 +6.2 FT Cybersc CIBR ... ... ...q 22.51 19.24 49 22.10 +13.2 FTIntlIPO FPXI .37e 1.1 ...q 36.02 25.49 0 35.02 +36.8 FTSenLoan FTSL 1.92 4.0 ...q 48.73 47.94 127 48.27 -.6 FTTactHY HYLS 2.88 5.9 ...q 49.76 47.25 102 48.57 +.7 FT GlbCmd FTGC ... ... ...q 21.30 18.97 179 20.94 +2.6 FT MgdMu FMB 1.38 2.6 ...q 54.43 50.56 37 53.58 +4.7 FTNDXEq QQEW .33e .6 ...q 56.67 44.53 23 56.50 +22.3 FT NsdABA QABA .54e 1.1 ...q 54.54 41.31 37 50.47 -4.4sFTSmartph FONE .27e .5 ...q 52.79 38.84 5 52.89 +27.6 FstUSBcsh FUSB .08 .7 36 15.14 9.64 4 11.93 +7.4 FstUtdCp FUNC ... ... 13 18.30 11.75 1 17.70 +11.0 First LI s FLIC .60f 2.1 11 33.50 21.40 19 28.25 -1.1 FsthdTech SVVC ... ... ...q 8.60 7.29 9 7.94 +3.5 FstSvc n FSV .49 .7 ... 74.49 40.15 28 68.15 +43.5 Fiserv FISV ... ... 31 130.20 97.06 662 128.82 +21.2sFiveBelow FIVE ... ... 40 58.07 35.85 843 58.14 +45.5 FivePrime FPRX ... ... ...dd 60.98 21.41 3273 30.44 -39.3 FiveStar FVE ... ... ...dd 2.95 1.41 49 1.60 -40.7 Five9 FIVN ... ... ...dd 26.00 12.58 377 25.47 +79.5 Flex Ltd FLEX ... ... 18 18.47 13.35 1908 18.36 +27.8 FlexPhm n FLKS ... ... ...dd 7.55 2.68 41 3.47 -34.3 FlxGlbImp ESGG ... ... ... 93.10 75.31 92.55 +18.2 FlxUS Imp ESG ... ... ... 70.00 51.53 0 60.82 +15.5 FlxRAstAlo ASET ... ... ... 28.84 24.58 1 28.47 +11.6 FlxUSQLgC QLC ... ... ...q 32.13 26.36 1 32.03 +15.3 FlxUSLgCp LKOR .41e ... ...q 54.52 44.54 1 53.98 +7.9 FlxUSCpBd SKOR 1.24 2.4 ... 51.61 49.57 1 51.07 +2.2 FlxDisDur MBSD .62e 2.6 ...q 24.79 23.73 4 23.80 -1.4 FlexSh n FPAY ... ... ... 6.75 3.10 7 4.10 -31.7 FlexionTh FLXN ... ... ... 32.25 15.93 1122 22.94 +20.6 Flexstl FLXS .88f 1.9 ... 62.99 41.15 18 45.88 -25.6 Fluidigm FLDM ... ... ...dd 8.69 2.52 124 5.46 -25.0 FlushFn FFIC .72 2.7 16 31.96 21.83 41 26.75 -9.0 Foamix FOMX ... ... ... 11.27 4.03 85 5.65 -49.1tFogoChao n FOGO ... ... 13 17.05 10.70 159 10.60 -26.1 Fonar FONR ... ... 15 33.90 15.70 28 32.60 +70.2 ForeScTc n FSCT ... ... ... 27.00 24.06 102 25.07 -1.7 ForshtAut n FRSX ... ... ... 11.70 4.21 35 5.59 -50.8 FormsHl rs FH ... ... 2 2.78 1.11 17 1.24 -41.8 FormFac FORM ... ... 29 18.65 9.05 755 17.40 +55.4 FormulaSy FORTY .82e 2.0 ... 44.20 35.52 0 41.30 +4.0 ForrestR FORR .76 1.7 43 46.10 34.95 23 44.75 +4.2 Forterra n FRTA ... ... ...dd 22.76 3.02 8709 7.67 -64.6 Fortinet FTNT ... ... 83 41.56 28.51 1849 39.91 +32.5 FortressBio FBIO ... ... ...dd 5.13 1.88 72 3.68 +36.3 FormMrg n FMCI ... ... ... 10.19 9.50 38 9.70 FormMr wt FMCIW ... ... ... .61 .21 20 .37 -32.7 FormMr rt FMCIR ... ... ... .60 .24 64 .31 -20.5 ForumM un FMCIU ... ... ... 10.40 10.00 37 10.22 +2.0 ForwrdA FWRD .60 1.1 26 59.98 42.55 92 56.20 +18.6 Forward h FORD ... ... 20 1.65 1.02 20 1.21 -3.1 ForwdPh FWP 23.12e ... ... 9.70 2.70 36 4.60 +69.1tFossil Grp FOSL ... ... ...dd 36.87 6.80 9008 5.67 -78.1 Foster FSTR .16 .7 ...dd 26.30 9.25 99 22.20 +63.2 FndtnMed FMI ... ... ...dd 55.95 17.10 113 52.80 +198.3 FoxFactory FOXF ... ... 30 46.80 19.90 510 39.25 +41.4 Francesca FRAN ... ... 6 22.39 6.33 479 6.60 -63.4 FrankElec FELE .43 1.0 23 46.95 35.25 89 43.75 +12.5 FredsInc FRED .24 5.4 ...dd 21.77 4.21 1104 4.43 -76.1 FrghtCar lf RAIL .36 2.5 ...dd 20.46 10.95 231 14.29 -4.3 FreqElec FEIM ... ... ...dd 11.50 7.53 11 8.92 -17.4 Freshpet FRPT ... ... ...dd 18.25 7.95 419 17.25 +70.0 Fronteo FTEO .06p ... ... 16.04 9.06 0 11.41 -19.6 FrontC pf FTRPR 11.13 77.3 ... 69.48 13.00 45 14.40 -77.0 Frontr rs FTR 2.40 30.2 ... 57.30 7.36 1607 7.96 -84.3 FuelTech FTEK ... ... ...dd 1.47 .71 72 .97 -15.7 FuelCell rs FCEL ... ... ...dd 3.35 .80 2543 2.12 +21.1 FulgentG n FLGT ... ... ... 13.90 2.73 83 3.43 -70.4 FulingGbl n FORK ... ... ... 6.00 1.95 131 4.90 +96.0sFullHseR FLL ... ... ...dd 3.10 1.60 186 3.11 +29.6 FultonFncl FULT .44 2.5 17 19.90 14.80 590 17.75 -5.6 Funko n FNKO ... ... ... 8.60 6.94 570 8.10 +14.6 FusionTel FSNN ... ... ...dd 3.57 1.11 256 2.41 +60.7 FutFintch lf FTFT ... ... ... 9.38 1.30 177 1.60 -75.8 FuweiF rs FFHL ... ... ...dd 5.20 1.48 174 2.85 +55.7G -:GWilliFood WILC ... ... 17 7.66 4.82 2 5.48 -5.0 G1Thera n GTHX ... ... ... 28.67 12.04 75 22.30 +48.7sGDS Hld n GDS ... ... ... 18.15 6.90 1305 17.99 +109.2 GSI Tech GSIT ... ... ...dd 9.68 4.91 26 7.91 +27.6sGSV Cap GSVC ... ... 12 6.06 3.83 402 6.10 +21.3 GTY Tch n GTYH ... ... ... 13.00 9.75 3 10.10 -6.0 GTY Tc un GTYHU ... ... ... 11.36 10.07 10.34 -1.5 GTY Tch wt GTYHW ... ... ... 2.02 .82 1 1.30 +30.0 G-III s GIII ... ... 21 32.98 18.00 462 23.58 -20.2 GTx Inc rs GTXI ... ... ...dd 9.90 2.73 25 7.51 +42.2 GW Pharm GWPH ... ... ...dd 136.95 92.65 238 111.44 -.3 GWG Hldgs GWGH ... ... ...dd 11.25 7.32 3 10.03 +26.3 Gaiam A GAIA ... ... ...dd 13.50 7.70 51 12.30 +42.2 Galapag n GLPG ... ... ... 104.12 57.16 63 95.89 +49.4 GalectinTh GALT ... ... ... 3.68 .58 128 2.55 +160.2 GalenaBi rs GALE ... ... ...dd 4.75 .26 400 .30 -84.7 GalmedPh GLMD ... ... 6 9.59 3.04 55 6.83 +94.6 Gam&Lsr n GLPI 2.52f 6.8 21 39.32 29.32 586 37.20 +21.5 GamngPtrs GPIC .12e ... ... 12.50 9.13 11.00 -7.0 Garmin GRMN 2.04 3.4 16 60.44 47.03 793 59.65 +23.0 GarrisnCap GARS 1.12 13.2 10 10.15 7.77 78 8.49 -9.2 Gemphire n GEMP ... ... ... 21.59 7.20 36 9.08 +15.8 Gencor s GENC ... ... 45 18.45 11.50 25 17.50 +11.5 GenComm GNCMA ... ... ...dd 43.63 15.08 88 40.45 +108.0sGenFin GFN ... ... ...dd 6.00 4.00 16 6.05 +9.0 GenFin pfC GFNCP 9.20 9.2 ... 102.00 87.19 3 100.00 +9.2 GenFin 21 GFNSL 2.03 8.4 ... 26.50 23.75 20 24.31 +.3 GeneticT rs GENE ... ... ... 2.89 .70 37 .81 -25.1 GeniusBr n GNUS ... ... ... 7.99 2.74 18 3.28 -39.4 GenMark GNMK ... ... ...dd 13.67 3.63 2167 4.93 -59.7 GenoceaB GNCA ... ... ...dd 7.29 1.03 581 1.09 -73.5 Genomic GHDX ... ... ...dd 34.02 26.37 182 30.49 +3.7 Gentex GNTX .40 2.1 15 22.12 16.06 892 19.00 -3.5 Gentherm THRM ... ... 16 40.80 26.60 198 33.90 +.1 GeospcT hs GEOS ... ... ...dd 24.37 13.08 18 15.17 -25.5 GerABcp s GABC .52 1.5 21 39.02 26.67 49 35.15 +.2 GeronCp GERN ... ... ...dd 3.15 1.86 1023 2.04 -1.4 Gevo rs GEVO ... ... ...dd 9.00 .53 881 .68 -80.3 Gibraltar ROCK ... ... 28 48.05 25.61 302 32.20 -22.7 GigaMda rs GIGM ... ... ...dd 3.70 2.50 31 3.06 +4.8 GilatSatell GILT ... ... ...dd 7.61 4.12 7 7.59 +51.5 GileadSci GILD 2.08 2.8 8 86.27 63.76 6536 73.10 +2.1 GlacierBc GBCI .84a 2.3 21 38.49 27.92 275 36.52 +.8 GladstnCap GLAD .84 8.6 12 10.12 7.70 88 9.78 +4.2 Gladst24 pf GLADN 1.50 5.8 ... 25.94 25.02 40 25.65 +1.8 GladstnCm GOOD 1.50 6.6 ...dd 23.35 16.72 87 22.60 +12.4sGladCm pfA GOODP 1.94 7.2 ... 26.92 25.05 2 27.01 +6.0 Gladstn pfB GOODO 1.88 7.2 ... 26.00 25.01 1 25.92 +3.3 GladCm pfD GOODM 1.75 6.7 ... 26.27 23.00 7 26.05 +3.2sGladstInv GAIN .78f 7.0 16 10.85 7.50 250 11.08 +31.0 GladInv pfB GAINO 1.69 6.7 ... 26.15 25.16 2 25.30 -2.0 GladInv pfC GAINN 1.63 6.4 ... 29.00 25.12 1 25.55 +.7 GldsInv pf D GAINM 1.56 6.1 ... 26.35 25.00 3 25.61 +1.2 GladstLnd LAND .53f 3.9 44 14.29 9.70 143 13.70 +21.9 GladLnd pfA LANDP 1.59 6.1 ... 26.75 24.62 26.08 +2.5 GlenBurnie GLBZ .40 3.6 21 12.55 9.98 4 11.20 -2.6 GblBldT n GBT ... ... ...dd 43.95 13.35 410 38.85 +168.9 GlblBrkg h GLBR ... ... ...dd 9.80 1.20 4 1.25 -82.3tGblEagEnt ENT ... ... ...dd 8.36 1.87 391 1.90 -70.6 GlbIndem GBLI ... ... 15 44.08 30.24 7 42.87 +12.2 GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 23.14 7 25.52 +2.9 GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 24.65 17 25.85 +4.1 GblPtAcq n GPAC ... ... ... 10.50 9.35 4 10.07 +1.3 GblPAc wt GPACW ... ... ... 1.10 .11 50 1.03 +194.3 GblPAcq un GPACU ... ... ... 11.82 9.85 10.86 +8.6 GlSlfStor n SELF .26 5.5 ... 5.24 4.26 6 4.69 -1.7 GlWatRs n GWRS .28 3.0 ... 10.00 7.66 21 9.42 +3.5 GbXSpdvRE SRET 1.24 8.1 ...q 15.74 13.70 12 15.28 +6.6 GblXSocM SOCL ... ... ...q 33.20 21.54 22 32.74 +51.4sGbXNsChiT QQQC .07e .2 ...q 30.82 20.88 5 30.89 +45.6 GblX SupDv EFAS ... ... ... 18.51 14.69 1 18.03 +14.8 GblXYldco YLCO .51 4.1 ...q 12.89 10.15 5 12.39 +14.2sGblX Rob n BOTZ ... ... ... 24.10 14.69 1947 24.30 +62.0 GlbXCon ef KRMA ... ... ... 18.75 15.14 8 18.71 +17.0 GblXMilTh MILN ... ... ... 18.75 15.16 4 18.49 +18.4 GbX Longv LNGR ... ... ... 19.90 15.10 2 19.40 +26.5 GlX Intrn n SNSR ... ... ... 20.30 14.85 40 20.24 +29.7 GbX HlthW BFIT ... ... ... 16.42 14.49 15.98 +9.9 GblXSupdiv ALTY 1.25 8.1 ...q 15.97 14.05 1 15.49 +4.2 GlX Fintc n FINX ... ... ... 21.95 14.53 45 21.51 +46.8 GlXCatholc CATH ... ... ... 32.14 25.99 15 32.02 +18.0 GlobusM rs GLBS ... ... ... 23.60 .86 2254 1.16 -71.6 GluMobile GLUU ... ... ...dd 4.73 1.77 4375 3.92 +102.1 GlycoMim GLYC ... ... ...dd 16.94 3.82 711 11.75 +92.6 Gogo GOGO ... ... ...dd 14.76 8.56 2782 9.75 +5.7 GolLNGLtd GLNG .20 .9 ... 29.18 19.32 1210 23.20 +1.1 GolLNGPt GMLP 2.31 10.5 ... 25.82 18.32 169 21.97 -8.6 GolrLNG pf GMLPP ... ... ... 25.53 25.00 188 25.43 +1.5 GoldenEnt GDEN ... ... 36 29.68 10.12 52 28.79 +137.7 GoldenOc rs GOGL ... ... ...cc 9.95 3.54 285 8.08 +71.4 GolubCap GBDC 1.28a 6.7 14 20.50 17.50 137 19.13 +4.0 GoodTimes GTIM ... ... ...dd 3.78 2.50 6 2.70 -14.3 Goodyear GT .56 1.9 9 37.20 27.59 3440 29.24 -5.3 GoPro GPRO ... ... ...dd 11.89 7.15 4146 8.73 +.2 GorsHl A n GSHT ... ... ... 11.24 9.30 9.95 -.5 GoresHl wt GSHTW ... ... ... 1.79 1.00 1.50 +42.9 GoresHl un GSHTU ... ... ... 10.68 10.10 0 10.28 +.2 GovPrpIT GOV 1.72 9.1 11 22.99 17.36 574 18.81 -1.3 GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 22.20 21 25.80 +9.5 GrCanyEd LOPE ... ... 24 95.51 47.61 433 90.38 +54.6sGravity rs GRVY ... ... 40 70.00 9.31 71 77.00 +629.9tGrElCp hn GECC 1.00 10.8 ... 11.90 9.58 46 9.28 -20.5 GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 25.47 +2.1 GrElm hn GEC ... ... ... 4.10 2.95 6 3.55 -5.3 GrLkDrge GLDD ... ... ...dd 5.45 3.05 442 4.65 +10.7 GrtSoBc GSBC .96f 1.9 14 58.45 40.05 27 51.60 -5.6 GreenBncp GNBC ... ... 22 24.40 9.90 115 20.75 +36.5 GreenBrick GRBK ... ... 17 12.10 7.50 27 10.90 +8.5 GreenPlns GPRE .48 3.0 23 29.85 16.00 1316 16.20 -41.8 GrnP LP n GPP 1.84f 9.7 ... 21.15 17.05 21 19.05 -3.8 GrCB NY s GCBC .39 1.3 23 32.20 17.35 3 30.00 +31.0 Greenlight GLRE ... ... 22 24.10 19.70 123 21.30 -6.6 GrdsmHld n GSUM ... ... ... 16.38 6.76 92 8.89 -12.8 Griffin GRIF .30f .8 29 37.20 27.57 4 36.94 +16.4 GrifolsSA s GRFS .36e 1.6 ... 24.20 14.33 652 23.01 +43.2 Groupon GRPN ... ... ... 5.63 2.90 8741 5.59 +68.4 GpAeroCN OMAB 1.71e 4.3 19 52.51 30.05 66 39.87 +15.4 GrpoFin GGAL .12e .2 ... 58.61 23.23 298 53.71 +99.5 GuarntyBc GBNK .50 1.8 20 30.30 18.60 106 27.10 +12.0 GuarBcs n GNTY .13p ... 19 36.38 28.00 11 28.90 -4.0 GuarFBc GFED .40 1.9 15 23.71 15.89 21.30 +.6 GulfIsland GIFI .04 .3 ...dd 13.95 8.90 33 12.55 +5.5tGulfRes GURE ... ... 2 2.75 1.50 303 1.41 -27.7 GulfportE GPOR ... ... ...dd 29.92 10.90 4409 13.72 -36.6 Gyrodyne n GYRO 2.50e ... ... 22.84 18.15 1 21.00 +15.2H -:H&E Eqp HEES 1.10 3.2 33 34.40 13.30 206 33.98 +46.2 HD Supply HDS ... ... 14 44.73 28.97 1109 36.12 -15.0 HMN Fn HMNF ... ... 17 19.10 14.71 2 18.55 +6.0 HMS Hldgs HMSY ... ... 55 21.83 11.01 1308 15.86 -12.7 HSN Inc HSNI 1.40 3.9 16 42.75 30.75 776 35.65 +3.9 HTG Mol h HTGM ... ... ...dd 13.25 1.20 3491 2.55 +13.8 HV Bcp n HVBC ... ... ... 14.97 13.08 14.91 +9.1tHabitRest HABT ... ... 40 19.75 9.00 681 9.10 -47.2 HackettGp HCKT .30f 2.0 18 20.69 13.24 137 14.86 -15.9sHailiang n HLG ... ... ... 33.01 7.02 176 35.80 +387.1 HainCels lf HAIN ... ... ... 45.61 31.01 2327 34.92 -10.5 HalladorE HNRG .16 3.2 18 10.40 4.79 109 4.99 -45.1 HallmkFn HALL ... ... ...cc 12.09 9.92 25 10.32 -11.3sHalozyme HALO ... ... ...dd 18.43 8.50 3871 19.09 +93.2 HamiltnBc HBK ... ... ...dd 15.65 13.55 14.35 +.7sHamilLa n HLNE .70 2.3 ... 29.11 17.32 449 30.72 +70.5 HancHld HBHC .96 2.0 19 52.94 33.05 335 47.25 +9.6 HancHld 45 HBHCL 1.49 5.7 ... 26.73 23.61 40 26.36 +8.1 HanmiFin HAFC .84 2.9 16 35.85 24.20 125 29.15 -16.5 Hanwha rs HQCL ... ... ...dd 10.78 6.09 35 8.96 +9.8 HarbrOne n HONE ... ... ... 22.29 15.92 17 18.77 -2.9 Hardinge HDNG .08 .5 54 17.41 8.36 35 16.73 +51.0 Harmonic HLIT ... ... ...dd 6.18 2.80 753 3.90 -22.0 HrvrdBio HBIO ... ... ...dd 3.90 2.25 62 3.15 +3.3tHarvCapCr HCAP 1.35a 11.1 7 14.89 11.99 95 12.13 -11.8 HarvCr22 n HCAPZ 1.53 6.0 ... 26.95 25.04 10 25.42 +.4 Hasbro HAS 2.28 2.6 19 116.20 77.20 1606 89.01 +14.4 HawHold HA ... ... 6 60.90 32.50 986 33.05 -42.0 HawaiiTel HCOM ... ... ...dd 31.30 20.55 43 30.03 +21.2 Hawkins HWKN .88f 2.5 18 54.80 34.55 35 35.05 -35.0 HawthornB HWBK .28 1.4 15 22.36 13.46 20.00 +17.5 HaymkA un HYACU ... ... ... 10.08 10.00 27 10.03 +.2 HaynesIntl HAYN .88 2.6 ...dd 48.37 28.97 106 33.35 -22.4 HlthCSvc HCSG .76f 1.4 44 55.68 34.96 219 52.50 +34.0 HlthInsInn HIIQ ... ... 15 37.38 5.70 598 23.50 +31.7 HealthEqty HQY ... ... 88 55.31 30.36 477 50.05 +23.5 HlthStrm HSTM ... ... 97 31.53 20.60 64 23.36 -6.7 HrtlndEx HTLD .08 .4 33 25.22 18.56 533 21.53 +5.7 HeartFn HTLF .44 .9 16 52.65 36.50 51 47.60 -.8 HeatBiolog HTBX ... ... ... 3.35 .46 201 .59 -30.8 HebronTc n HEBT ... ... ... 7.02 2.50 71 3.14 -36.6 HeidrkStr HSII .52 2.2 24 27.10 17.37 138 23.55 -2.5 HelenTroy HELE ... ... 15 102.88 78.50 105 88.30 +4.6 HeliMAn h HMNY ... ... ...dd 38.86 2.20 4398 10.45 +216.7 HemisMda HMTV ... ... ... 13.20 10.75 180 11.10 -.9 HennesAd s HNNA .30 1.8 9 24.13 13.88 2 16.52 -22.0tHSchein s HSIC ... ... 20 93.50 69.51 2791 70.00 -7.7 HrtgeCo HTBK .40 2.7 19 15.55 10.23 53 14.77 +2.4 HrtgeFn HFWA .52a 1.7 22 31.65 18.30 263 29.95 +16.3 HeritCryst HCCI ... ... 21 22.21 12.70 180 19.50 +24.2 HernTher h HRTX ... ... ...dd 20.85 12.21 1329 16.90 +29.0 HerzdCrb CUBA .16e ... ...q 7.47 6.02 38 6.94 +3.3 HeskaCorp HSKA ... ... 44 115.00 57.21 124 86.31 +20.5 Hexindai n HX ... ... ... 17.00 10.86 212 10.95 -13.5 Hibbett HIBB ... ... 7 45.85 9.40 366 13.38 -64.1 HighSenLn SNLN .79 4.3 ...q 18.39 18.24 326 18.31 -1.8 HighpwrInt HPJ ... ... 7 6.00 2.00 38 5.10 +117.0 HghwyH HIHO .33 9.2 ... 4.35 3.10 27 3.60 +10.8 HimaxTch HIMX .24e 2.3 ...cc 11.97 4.88 4518 10.66 +76.5 HingmSv HIFS 1.36f .7 17 203.01 144.41 2 194.84 -1.0 Histogenics HSGX ... ... ...dd 2.54 1.45 37 2.13 +27.5 Holl ysys HOLI .12e .5 17 23.27 15.08 297 23.04 +25.8 Hologic HOLX ... ... 14 46.80 35.76 3504 39.54 -1.4 HomeBLA HBCP .56 1.4 17 47.20 27.50 13 39.63 +2.6 HomeBcs s HOMB .44 2.0 19 29.69 21.13 996 21.51 -22.5 HmFdB LA HFBL .48 1.8 16 29.89 23.10 27.00 +.5 HomeStreet HMST ... ... 21 33.70 24.00 152 27.80 -12.0 HometBk n HMTA ... ... ... 11.25 8.81 11.05 +19.5 HomeTrBc HTBI ... ... 26 27.05 18.70 30 25.60 -1.2 HookerFu HOFT .48 1.1 18 50.53 25.65 40 43.75 +15.3 HopeBcp HOPE .52 3.0 15 22.99 15.10 522 17.45 -20.3 HopFedBc HFBC .20f 1.4 19 15.45 11.09 6 14.15 +5.1 HorizBcp s HBNC .52f 2.0 17 29.25 18.60 64 26.15 -6.6 HorizPhm HZNP ... ... ...dd 21.98 9.45 2542 13.40 -17.2 HorizTFn HRZN 1.20 10.7 9q 11.75 9.66 46 11.25 +6.8sHor OEXcc QYLD 2.26e 9.2 ...q 24.50 21.78 48 24.50 +9.6 HorzDAX DAX .35e 1.1 ... 31.91 23.60 2 31.59 +25.9 Hortonwks HDP ... ... ...dd 18.93 7.80 757 18.54 +123.1 HospPT HPT 2.08 7.0 8 32.68 26.06 656 29.82 -6.0tHostessBr n TWNK ... ... 60 17.18 11.09 2579 11.34 -12.8tHostess wt TWNKW ... ... ... 3.57 1.24 618 1.38 -21.1 HoughMH HMHC ... ... ...dd 13.95 9.25 1100 9.40 -13.4 HoustWC HWCC .12m 2.3 ... 8.05 4.70 51 5.25 -19.2 HovnEn pf A HOVNP ... ... ... 8.40 4.15 1 7.00 -6.6 HowardBcp HBMD ... ... 32 22.30 13.60 11 19.65 +30.1 HubGroup HUBG ... ... 28 52.50 33.18 183 44.30 +1.3 HudsonGbl HSON .20 13.4 ...dd 1.74 1.00 30 1.49 +9.6 HudsonTc HDSN ... ... 14 10.40 5.74 755 5.86 -26.8 HuntJB JBHT .92 .9 28 111.98 80.83 1400 104.36 +7.5 HuntMar un HUNTU ... ... ... 10.91 9.53 2 10.05 -1.0 HunterMar HUNT ... ... ... 10.50 7.99 31 9.81 +.6 HuntMar wt HUNTW ... ... ... 1.30 .06 .59 -22.0 HuntBncsh HBAN .44f 3.3 16 14.74 10.13 8002 13.29 +.5 HuntBc pf HBANP 85.00 5.9 ... 1507.90 1345.00 3 1433.44 +1.3 HuntBcs pf HBANO 1.56 5.7 ... 28.39 24.81 5 27.32 +8.0 HuntB pfC HBANN 1.47 5.7 ... 26.43 22.67 1 25.89 +7.4 HuntAct n SQZZ ... ... ... 26.00 23.30 0 25.00 +.3 Hurco HURC .40 .9 29 46.75 25.25 18 44.60 +34.7 HuronCon HURN ... ... ...dd 55.55 29.53 80 37.85 -25.3 HutChMd n HCM ... ... ... 32.98 11.64 90 30.22 +122.7 HuttigBld HBP ... ... 6 9.24 4.66 60 5.82 -12.0 Hydrognc HYGS ... ... ...dd 11.25 3.90 169 9.55 +117.0I -:I-AMCap n IAM ... ... ... 10.52 9.75 1 9.88 +.8 I-AMCap wt IAMXW ... ... ... .35 .25 .28 -6.7 I-AMCap rt IAMXR ... ... ... .37 .21 .28 -17.6sIAC Inter IAC 1.36 1.0 46 131.11 64.16 1825 130.84 +101.9 ICAD ICAD ... ... ...dd 6.07 2.82 41 4.06 +25.5 ICC Hld n ICCH ... ... ... 18.00 14.20 16.28 +13.1 ICF Intl ICFI ... ... 22 59.55 40.20 136 52.60 -4.7 ICU Med ICUI ... ... 72 195.40 127.00 108 188.75 +28.1 ID Syst IDSY ... ... ...dd 7.75 4.63 17 7.37 +36.0 IdexxLab s IDXX ... ... 49 173.01 104.21 425 150.07 +28.0 IES Hldgs IESC ... ... 19 23.00 14.05 80 16.90 -11.7 IF Bancp IROQ .20f 1.0 23 20.75 18.45 3 19.60 +5.9 IFresh n IFMK ... ... ...dd 28.88 10.00 4 11.58 -3.4 IHS Mark INFO ... ... 39 48.53 34.13 2046 43.93 +24.1 II-VI IIVI ... ... 28 46.50 26.75 983 43.85 +47.9 ILG Inc ILG .60 2.0 82 30.70 16.04 1488 29.40 +61.8 INC Resc h INCR ... ... 28 61.10 40.65 986 57.50 +9.3 INTLFCStn INTL ... ... 17 44.71 33.11 74 41.99 +6.0sIPG Photon IPGP ... ... 33 223.63 92.89 383 221.79 +124.7 iPass IPAS ... ... ...dd 1.74 .49 242 .54 -67.3 IRSA Prop IRCP 1.86e 3.2 ... 64.68 39.51 23 58.00 +22.4 IRhythm n IRTC ... ... ...dd 53.87 22.77 449 48.29 +61.0 iRobot IRBT ... ... 33 109.78 49.49 671 68.45 +17.1siShEMAsia EEMA 1.23e 1.7 ...q 74.21 51.39 92 74.17 +41.7 iShTurkey TUR 1.10e 2.6 ...q 47.13 28.98 356 41.71 +28.5 iShIntTBd s IGOV ... ... ...q 201.98 48.33 167 48.71 -72.9 iShNewZea ENZL 2.01e 4.4 ...q 48.00 39.22 47 45.74 +15.1 iSh1-3yITB ISHG .20e .2 ...q 86.10 75.36 2 82.55 +8.2 iShSelDiv DVY 2.59e 2.7 ...q 95.85 81.74 297 95.00 +7.3 iShGTimb WOOD .94e 1.3 ...q 70.69 49.16 11 70.46 +31.5 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 62

iShEurFn EUFN .74e 3.3 ...q 23.59 17.58 2790 22.76 +20.0siShAsiaexJ AAXJ 1.30e 1.7 ...q 76.58 53.90 681 76.57 +39.4 iShEMInfr EMIF .93e 2.8 ...q 35.00 27.12 11 33.66 +20.3 iShGClnEn ICLN .33e 3.6 ...q 9.38 7.73 39 9.28 +17.8siShACWX ACWX 1.00e 2.0 ...q 49.64 39.35 418 49.61 +23.2siSh ACWI ACWI 1.43e 2.0 ...q 70.85 57.48 537 70.84 +19.7 iSEafeSC SCZ 1.51e 2.4 ...q 63.41 49.11 746 63.11 +26.6 iShEMBd EMB 5.27e 4.6 ...q 117.46 107.74 2382 114.60 +4.0 iShGnmaBd GNMA .75e 1.5 ...q 50.88 48.97 16 49.74 +.1 iSh7-10yTB IEF 1.96 1.8 ...q 110.88 103.43 935 106.41 +1.5 iSh1-3yTB SHY .52 .6 ...q 85.00 84.17 724 84.18 -.3 iShEurRE IFEU .87e 2.2 ...q 39.68 31.43 3 38.89 +16.9 iShIntlRE IFGL 1.09e 3.7 ...q 29.96 25.78 54 29.68 +12.9 iShEuroSC IEUS 1.08e 1.9 ...q 57.23 41.68 10 56.25 +28.4siShs SOX SOXX 1.15e .6 ...q 178.75 108.10 401 178.90 +45.8 iShIndia50 INDY .15e .4 ...q 36.69 26.61 356 35.99 +31.6 iShNsdqBio IBB .09e ... ...q 342.50 255.62 596 312.80 +17.9 iShMBS MBB 3.04e 2.3 ...q 109.90 105.04 328 106.83 +.5 iShCorUSCr CRED 4.20 3.8 ...q 113.33 107.85 35 111.93 +2.5 iShIntCrBd CIU 3.09 2.8 ...q 111.17 107.44 320 109.66 +1.4 iSh1-3CrBd CSJ 1.52 1.4 ...q 105.73 104.50 308 104.96 iSh3-7yTrB IEI 1.78 1.4 ...q 126.05 121.46 247 123.07 +.5 iSCorUSVal s IUSV ... ... ...q 53.47 44.49 254 52.96 +7.8siSCorUSGr s IUSG ... ... ...q 52.76 40.54 405 52.80 +23.0 iShShtTrB SHV .03e ... ...q 110.44 110.22 472 110.27 iShUSPfd PFF 2.13a 5.6 ...q 39.46 36.70 1613 38.33 +3.0 iShCrShUS s ISTB ... ... ... 50.62 49.69 105 50.02 iShSCGrth IJT 1.41e .9 ...q 167.80 126.42 101 163.48 +9.0 Itus Cp hrs ITUS ... ... ...dd 6.25 .60 2450 2.35 -56.5 Iberiabnk IBKC 1.48f 2.1 20 91.10 65.95 352 71.15 -15.0 Iberia pfB IBKCP 1.66 5.9 ... 30.50 25.50 3 27.85 +4.1 Iberiab pfC IBKCO 1.65e 5.8 ... 28.92 25.28 1 28.50 +7.3 Icahn Ent IEP 6.00 10.3 23 64.80 46.50 244 58.12 -3.0 IchorHld n ICHR ... ... ... 35.51 9.76 718 30.45 +181.4 Icon PLC ICLR ... ... 32 124.48 73.76 359 120.70 +60.5 IconixBrnd ICON ... ... 1 10.80 1.44 4541 1.81 -80.6 IdealPower IPWR ... ... ...dd 4.98 1.91 37 2.11 -36.1 Identive lf INVE ... ... ...dd 7.81 2.01 47 2.98 -6.3 IderaPhm IDRA ... ... ...dd 2.87 1.30 3116 1.77 +18.0 Ignyta RXDX ... ... ...dd 18.30 4.40 1474 16.25 +206.6 iKangHlth KANG ... ... 19 18.41 11.70 72 14.51 -16.3 Ikonics IKNX ... ... ... 12.00 7.40 0 8.16 -27.4 Illumina ILMN ... ... 40 214.50 119.37 364 211.20 +64.9 ImageSens ISNS ... ... ...dd 4.10 2.65 4 3.28 -11.5tImmersn h IMMR ... ... ...dd 11.92 6.22 339 6.40 -39.8sImmuCell ICCC ... ... 94 8.81 4.76 4 8.49 +42.7 ImmuneDs IMDZ ... ... ...dd 13.05 3.78 1308 4.75 -13.6 ImmuneP rs IMNP ... ... ... 7.14 .76 218 .89 -75.5 ImunoGn IMGN ... ... ...dd 8.84 1.53 1683 5.59 +174.0 Imunmd IMMU ... ... ...dd 14.48 2.25 2159 10.13 +176.0 Immuron n IMRN ... ... ... 10.00 4.47 19 5.73 -31.4 ImpaxLabs IPXL ... ... ...dd 25.70 7.75 1513 17.95 +35.5 Imperva IMPV ... ... ...dd 52.40 34.40 493 42.50 +10.7 Impinj n PI ... ... ... 60.85 19.97 755 25.57 -27.6 ImprimisP IMMY ... ... ...dd 4.69 1.35 148 1.56 -37.6 Incyte INCY ... ... ...dd 153.15 88.74 1235 104.98 +4.7 IndBkMA INDB 1.28 1.9 22 76.30 53.25 61 68.90 -2.2 IndBkMI IBCP .48f 2.2 19 23.65 16.60 35 21.70 IndepBkTX IBTX .40 .6 20 66.85 46.65 78 62.35 -.1 IndusAcq n INDU ... ... ... 9.83 9.65 71 9.71 +.1 IndusAq wt INDUW ... ... ... .55 .37 37 .40 -12.2 IndusAc un INDUU ... ... ... 10.18 10.00 117 10.08 +.5 IndSvAm lf IDSA ... ... ... 3.35 .96 14 1.58 -11.7 Innera INFN ... ... ...dd 12.50 7.37 3140 8.71 +2.6 InnityPh INFI ... ... ...dd 3.84 .93 832 2.52 +86.7sInfPrCas IPCC 2.32 2.3 22 103.68 73.80 48 103.10 +17.3 InaRx n IFRX ... ... ... 1862 14.99 InfoSvcs III .20f 5.2 5 4.30 2.95 17 3.88 +6.6 InfoSonc rs IFON ... ... ... 5.20 1.45 59 1.54 -18.9 InglesMk h IMKTA .66 2.9 10 52.40 20.75 55 23.10 -52.0 InnerWkgs INWK ... ... 31 12.03 8.07 491 10.76 +9.2tInnodata INOD ... ... ...dd 2.45 1.10 108 1.05 -57.1 Innophos IPHS 1.92 4.3 21 58.22 41.66 93 44.65 -14.6 Innospec IOSP .78f 1.1 22 74.75 54.10 170 69.70 +1.8 InnovSolu ISSC ... ... 11 4.54 2.61 3 3.28 -1.5 Innoviva INVA 1.00 8.1 13 14.87 9.67 556 12.41 +16.0sInogen INGN ... ... ...cc 105.35 57.63 713 117.38 +74.8 InotekPh n ITEK ... ... ... 7.95 .85 126 2.58 -57.7 Inovalon n INOV .12p ... ... 17.80 8.60 489 15.40 +49.5tInovioPhm INO ... ... ...dd 9.86 5.28 934 5.33 -23.2 Inpixon rs INPX ... ... ...dd 11.09 .19 1000 .35 -90.5 InseegoCp INSG ... ... ...dd 3.23 .87 258 1.33 -45.5 InsightEnt NSIT ... ... 14 53.19 28.20 381 41.00 +1.4 Insignia s ISIG .70e ... ...dd 2.19 .90 68 1.68 -4.4 Insmed INSM ... ... ...dd 31.84 11.19 639 30.15 +127.9 InspEnt INSE ... ... ... 14.00 7.50 21 10.40 +23.1 Insteel IIIN .12a .5 20 42.81 23.20 62 25.85 -27.5 Insulet PODD ... ... ...dd 72.26 32.12 2441 67.59 +79.4 InsysTher s INSY ... ... ...dd 15.06 4.10 783 5.03 -45.3 IntecPhm n NTEC ... ... ... 9.80 4.20 38 7.40 +29.8 IntegLfSc s IART ... ... 62 56.42 37.71 594 48.45 +13.0sIntgDv IDTI ... ... 46 33.60 21.80 1034 33.59 +42.6 IntegMed n IMTE ... ... ... 8.03 7.10 7.12 +.3 Intel INTC 1.09 2.3 20 47.30 33.23 19841 46.70 +28.8 Intellia n NTLA ... ... ...dd 33.34 10.83 844 19.51 +48.8 Intelliph IPCI ... ... ...dd 3.35 .81 512 .95 -66.5 IntParfum IPAR .68 1.5 35 46.80 29.40 97 44.90 +37.1 InteractB IBKR .40 .7 47 55.66 32.46 534 53.99 +47.9 InterceptP ICPT ... ... ...dd 135.59 54.98 556 64.47 -40.7 InterDig IDCC 1.40f 1.9 10 102.30 67.55 296 72.80 -20.3 Interface TILE .26 1.1 20 23.85 15.55 585 23.00 +24.0 Intergroup INTG ... ... ...dd 30.00 22.00 0 24.00 -10.8 IntlnkEl n LINK ... ... ... 10.29 5.87 7.00 -.2 Intermolec IMI ... ... ...dd 1.20 .78 12 1.17 +23.4 Internap INAP ... ... ... 5.59 .80 792 3.62 +135.1 IntlBcsh IBOC .66 1.7 18 42.35 30.55 208 38.90 -4.7 IntlSpdw ISCA .43f 1.1 26 40.90 32.25 85 39.20 +6.5 IntrntGold IGLD ... ... ... 12.89 5.86 8.00 -32.8 IntrntInitJ IIJI .11e 1.1 ... 10.50 6.70 5 9.57 +28.5 IntrpDia rs IDXG ... ... ... 19.80 .70 485 1.17 -73.4 IntersENT XENT ... ... ...dd 33.25 9.20 158 28.50 +135.5 Intersectns INTX ... ... ...dd 5.75 2.00 6 2.49 -37.6 Intevac IVAC ... ... 26 14.15 5.75 51 8.20 -4.1 IntraCellu ITCI ... ... ...dd 22.67 7.85 828 14.27 -5.4 IntriCon IIN ... ... ...dd 14.20 5.39 49 13.95 +102.2 Intuit INTU 1.56f 1.0 39 154.19 103.22 646 152.96 +33.5sIntSurg s ISRG ... ... 51 391.23 203.57 473 392.34 +85.6 Inventure SNAK ... ... ...dd 10.15 2.96 174 3.98 -59.6 Investar ISTR .12f .5 22 24.40 16.00 13 23.05 +23.6 InvestBncp ISBC .36f 2.7 21 15.11 12.27 1535 13.35 -4.3 InvTitl ITIC 1.60f .9 15 200.18 100.00 1 187.99 +18.8 InVivoTh rs NVIV ... ... ...dd 5.90 1.10 51 1.25 -70.2 Invuity n IVTY ... ... ...dd 9.70 4.90 81 8.60 +49.6 IonisPhm IONS ... ... ...cc 65.51 30.28 1682 54.76 +14.5 IovanceTh IOVA ... ... ...dd 8.60 4.45 487 7.23 +4.0 iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 32.96 26.97 28.29 -12.0 iPUST5yBull DFVL ... ... ... 69.64 62.60 66.48 +5.5 iRadimed IRMD ... ... ...cc 15.00 7.85 19 13.75 +23.9 Iridex IRIX ... ... ...dd 16.39 7.58 10 8.50 -39.5 IridiumCm IRDM ... ... 11 12.90 7.80 901 10.95 +14.1 Iridium pfB IRDMB 16.88 4.4 ... 434.87 300.00 380.00 +1.7 IronwdPh IRWD ... ... ...dd 19.94 13.43 692 15.22 -.5 iShRUT P n AMCA ... ... ... 25.76 24.40 0 25.50 +3.3 iSh USD n SUSC ... ... ... 25.90 24.88 0 25.36 iSh 1-5Yr n SUSB ... ... ... 25.25 25.03 3 25.04 -.4 iShExpoTc XT .14p ... ...q 35.27 24.76 175 35.11 +31.1siSh USA Op ESGU ... ... ... 56.82 48.26 14 56.87 +15.8 iShHYlexOG HYXE ... ... ... 55.47 50.32 0 51.30 +1.0 iShFallAn n FALN ... ... ... 29.44 25.90 14 27.51 +2.8siSh ESG Opt ESGD ... ... ... 67.76 53.81 22 67.64 +21.4 iSh GlImp n MPCT 1.18e 2.0 ... 59.61 46.71 5 58.39 +22.4 iShCTotBd s IUSB ... ... ...q 51.93 49.81 120 50.98 +1.4 iShCHGer HEWG .68e 1.5 ...q 29.92 23.13 384 29.72 +15.0 iSh UAE UAE .63e 3.7 ...q 18.01 15.34 7 16.91 +2.2tiSh Qatar QAT .66e 4.6 ...q 20.57 14.58 10 14.42 -24.4siShCmdSel COMT .39e 1.1 ...q 37.02 31.13 36 36.84 +7.4 iShGblGld rs RING ... ... ...q 21.90 15.48 544 18.20 +6.2 Isramco ISRL ... ... ...dd 129.05 93.65 1 122.45 -1.5 Iteris ITI ... ... ...dd 8.17 3.20 636 5.97 +64.0 Itron ITRI ... ... 36 79.95 57.80 164 67.15 +6.8 IturanLoc ITRN .97e 2.8 18 38.00 23.95 14 35.15 +32.6 IxysCp IXYS .16 .7 33 24.96 10.06 156 23.70 +99.2 Izea n IZEA ... ... ... 7.85 1.37 5032 4.10 -9.1J -:J&J Snack JJSF 1.68 1.3 32 143.22 105.06 54 129.42 -3.0 j2Global JCOM 1.58f 2.1 25 91.48 67.99 266 75.52 -7.7 JA Solar JASO ... ... 28 8.48 4.42 414 8.00 +68.1 JD.com JD ... ... ...cc 48.99 23.38 16938 40.33 +58.5 JM Glbl n WYIG ... ... ... 10.20 9.79 9.98 +1.3 JM Glbl wt WYIGW ... ... ... .45 .18 .42 +27.3 JMU Ltd JMU ... ... ... 4.00 .95 1 1.03 -72.6sJackHenry JKHY 1.24 1.1 36 113.25 81.01 387 113.86 +28.2 JackInBox JACK 1.60 1.6 23 113.30 90.89 391 101.31 -9.3 JksvllBcIL JXSB .40 1.3 23 37.20 29.00 30.55 +1.8tJaguarHlth JAGX ... ... ... 1.53 .16 5190 .18 -74.4tJkksPac JAKK ... ... ...dd 7.45 2.55 240 2.45 -52.4 Jamba JMBA ... ... ...dd 10.80 6.71 55 8.03 -22.0 JRiverGrp JRVR 1.20a 2.9 19 46.20 36.00 124 41.71 +.4 JanusSmC JSML ... ... ... 36.59 27.72 1 35.46 +16.2 JanSmMid JSMD ... ... ... 38.25 28.68 2 36.91 +17.9 JanLTCar n OLD ... ... ... 27.72 22.17 0 25.00 +6.6 JanObes n SLIM ... ... ... 29.35 21.15 28.68 +27.6 JanOrgan n ORG ... ... ... 32.39 23.89 2 31.67 +29.3 JanGlQua n SGQI ... ... ... 28.97 25.60 1 28.49 +11.3 Jason Inds JASN ... ... ...dd 2.25 .77 31 2.00 +11.1 Jason wt JASNW ... ... ... .19 .01 34 .03 -58.3 JazzPhrm JAZZ ... ... 21 163.75 99.28 1271 136.40 +25.1 JensynAc n JSYN ... ... ... 10.35 10.02 1 10.34 +1.7 JensynAc rt JSYNR ... ... ... .45 .05 .24 +108.7 JensynAc wt JSYNW ... ... ... .44 .17 .29 +22.6 JensynAc un JSYNU ... ... ... 11.40 10.25 10.76 +2.6 JetBlue JBLU ... ... 10 24.13 17.18 4279 18.80 -16.1 JetPay h JTPY ... ... ...dd 3.00 1.45 4 2.00 -11.1 JewettCam JCTCF ... ... 22 17.90 10.60 0 15.75 +22.1 JohnsnOut JOUT .40f .6 21 76.18 31.25 42 68.45 +72.5 JointCorp JYNT ... ... ...dd 5.09 1.96 2 4.74 +78.9 JounceTh n JNCE ... ... ... 29.29 11.05 111 14.45 -16.2 JunprPhm JNP ... ... 8 6.40 3.65 27 4.80 -14.3 JunoThera JUNO ... ... ...dd 61.59 17.52 1263 54.96 +191.6K -:K2M Grp KTWO ... ... ...dd 25.99 17.23 245 18.48 -7.8 KBL Merg n KBLM ... ... ... 9.80 9.65 1 9.71 +.1 KBL Mrg wt KBLMW ... ... ... .25 .15 54 .19 -5.0 KBL Mrg rt KBLMR ... ... ... .40 .27 1 .29 -23.7 KBL Mg un KBLMU ... ... ... 10.30 9.10 2 10.11 +1.1 KBS Fash rs KBSF ... ... ... 18.00 1.41 8101 8.22 +95.7 KCAP Fin KCAP .48 14.1 ... 4.14 3.30 56 3.41 -14.3 KCAP 22 n KCAPL 1.53 6.1 ... 25.48 24.65 14 25.15 -.1 KEYW Hld KEYW ... ... ...dd 13.57 4.94 1006 5.25 -55.5 KLA Tnc KLAC 2.36 2.2 16 110.00 73.99 1066 107.08 +36.1 KLX KLXI ... ... 30 56.69 33.61 165 55.79 +23.7 KVHInd KVHI ... ... ...dd 12.75 7.50 16 10.85 -8.1 KaiserAlu KALU 2.00 2.1 19 108.99 72.60 106 95.97 +23.5 Kala Ph n KALA ... ... ... 26.75 13.51 149 18.03 -2.5 Kalvista rs KALV ... ... ... 15.80 5.48 108 13.41 +89.7 Kamada KMDA ... ... ... 8.61 3.75 38 4.55 -16.5 KandiTech KNDI ... ... ... 9.90 3.40 576 7.35 +50.0 Karyophm KPTI ... ... ...dd 14.63 6.43 113 11.07 +17.8 KayAnAc n KAAC ... ... ... 9.79 9.68 116 9.70 KayAnAc wt KAACW ... ... ... .95 .75 .83 -7.8 KayneAn un KAACU ... ... ... 10.17 9.90 10.02 +.2 KearnyF s KRNY .12 .8 62 16.10 13.35 379 14.35 -7.7sKellySA KELYA .30 1.1 8 27.31 18.06 242 28.20 +23.0 KellySB KELYB .30 1.1 8 28.00 18.25 28.00 +24.8 KemPhm n KMPH ... ... ...dd 5.40 2.45 8 3.70 +25.4 KY FstFd KFFB .40 4.3 85 10.15 8.05 2 9.37 +4.3 KeryxBio KERX ... ... ...dd 8.38 4.47 4901 5.08 -13.3 KewnSc KEQU .68f 2.6 16 31.20 20.95 10 25.75 +5.3 KeyTech KTEC ... ... ...cc 19.67 9.68 6 16.24 +40.5 KeyTrn KTCC ... ... 15 8.20 6.69 10 7.46 -4.6 Kforce KFRC .48 2.0 17 26.95 16.30 93 23.90 +3.5 KimballEl KE ... ... 19 22.45 13.75 67 19.50 +7.1 KimballInt KBAL .28 1.6 18 20.97 12.00 113 17.91 +2.0 KindredBio KIN ... ... ...dd 9.65 3.90 136 7.40 +74.1 KingldJw KGJI ... ... 3 2.50 1.00 79 2.24 +73.6 Kingstone KINS .32 2.1 14 16.95 10.00 22 15.25 +10.9sKingtoneW KONE ... ... ... 7.48 2.63 1078 5.59 +32.2 KinsaleCp n KNSL .24 .5 ... 47.78 21.32 50 44.04 +29.5 Kirklands KIRK ... ... 22 17.41 8.17 66 11.32 -27.0 KitovPh n KTOV ... ... ... 3.82 1.27 98 2.20 -29.3 KitovPh wt KTOVW ... ... ... 1.87 .28 3 .75 -44.0 KonaGrill KONA ... ... ...dd 13.50 1.50 50 2.70 -78.5 KopinCp KOPN ... ... ...dd 4.60 1.93 428 3.19 +12.3 KornitDig n KRNT ... ... ...cc 23.15 9.85 462 16.25 +28.5 Koss h KOSS ... ... ...dd 2.79 1.40 29 1.56 -31.6 KraftHnz n KHC 2.50 3.1 22 97.77 75.21 3934 79.58 -8.9 KraChiItnt KWEB .12e .2 ...q 60.52 34.32 562 59.23 +70.5 KratosDef KTOS ... ... ...dd 13.93 5.56 2219 10.91 +47.4 KrystlBio n KRYS ... ... ... 11.98 9.01 5 10.07 -5.4sKulicke KLIC ... ... 20 23.82 13.22 613 24.49 +53.5 KuraOnc n KURA ... ... ...dd 15.70 4.00 210 13.85 +134.7L -:LCNB Corp LCNB .64 3.3 15 25.00 16.70 7 19.50 -16.1sLGI Homes LGIH ... ... 17 65.33 26.82 541 62.87 +118.8 LHC Grp LHCG ... ... 30 76.14 40.90 221 69.07 +51.1 LKQ Corp LKQ ... ... 21 38.16 27.85 1232 36.91 +20.4 LM FdgA n LMFA ... ... ... 7.31 1.11 24 1.91 -53.1 LM FdgA wt LMFAW ... ... ... .52 .04 .07 -68.2 LPL Fincl LPLA 1.00 2.0 22 53.92 32.14 1279 50.62 +43.8 LRAD h LRAD .04 2.0 ...dd 2.25 1.30 24 2.04 +19.3 LSI Ind lf LYTS .20 3.1 33 10.68 4.99 49 6.55 -32.8 LaJollaPh LJPC ... ... ...dd 39.28 16.31 152 34.67 +97.8 LakeShBc h LSBK .32 2.0 27 16.59 13.90 15.82 -2.7 LakeldB LBAI .40 2.1 18 21.40 14.15 77 19.35 -.8 Lakelnd s LKFN .88 1.9 21 50.00 35.54 81 47.52 +.3 LakeInd LAKE ... ... 19 17.18 9.77 32 14.40 +38.5sLamResrch LRCX 1.80 .9 19 210.45 94.89 1394 211.24 +99.8 LamarAdv LAMR 3.32 4.3 24 79.09 58.68 683 76.95 +14.4 LancastrC LANC 2.20 1.8 31 149.30 113.34 72 124.94 -11.6 Landcad n LCA ... ... ... 11.00 9.73 58 10.00 +2.2 Landcad wt LCAHW ... ... ... 1.02 .56 5 .70 +.1 Landcad un LCAHU ... ... ... 10.96 10.12 0 10.72 +3.2 Landec LNDC ... ... 34 15.50 11.20 55 11.85 -14.1 LandBncp LARK .80b 2.8 28 32.40 25.14 0 29.00 +3.5 LandmInfr LMRK 1.43f 8.2 32 18.15 12.55 29 17.35 +13.8 LandIn pfA LMRKP 2.00 7.8 ... 26.14 24.01 1 25.62 +3.1 LndInf un B LMRKO 1.98 7.9 ... 25.76 22.53 4 25.14 +3.4 LandsEnd LE ... ... ...dd 24.80 10.55 581 12.35 -18.5 Landstar LSTR .40 .4 29 102.55 72.80 306 98.20 +15.1 Lantheus n LNTH ... ... 32 24.10 7.95 375 22.35 +159.9 Lantronix LTRX ... ... ... 4.09 1.33 26 1.86 +9.4 Lattice LSCC ... ... ...dd 7.99 5.05 3244 6.40 -13.0 LaureatE n LAUR ... ... ... 18.96 12.19 198 13.45 +3.5 Lawsn LAWS ... ... 49 28.10 18.70 4 24.65 +3.6 Layne LAYN ... ... ...dd 13.64 6.98 61 13.05 +20.1 LeMaitreV LMAT .22 .7 43 39.88 19.82 261 33.00 +30.2 LeadgBr g LBIX ... ... ...dd 3.75 .74 233 1.63 +6.5 LeapTh n LPTX ... ... ... 10.10 4.90 40 5.65 -28.1 LegacyRes LGCY ... ... ...dd 2.77 1.08 239 1.76 -17.0 LegcyR pf LGCYP 2.00 32.2 ... 12.44 3.90 13 6.22 -21.1 LegcyR pfB LGCYO 2.00 32.8 ... 12.14 3.71 41 6.10 -23.2 LegacyTxF LTXB .64f 1.7 18 44.94 31.50 256 37.50 -12.9 LM DevDvr DDBI ... ... ...q 29.61 24.00 2 29.56 +22.0 LM EMDvr EDBI ... ... ...q 33.08 25.12 2 32.81 +26.9 LM USDvrs UDBI ... ... ...q 31.16 26.76 31.16 +15.2 LM LoVHiD LVHD ... ... ...q 31.11 27.06 74 30.73 +7.6 LM Gl Inf n INFR ... ... ... 30.39 25.12 1 29.70 +17.6 LM SC Qu n SQLV ... ... ... 26.48 23.33 25.99 +3.1 LendgTree TREE ... ... 88 280.80 81.65 179 269.25 +165.7tLexiPhm rs LXRX ... ... ...dd 18.00 9.52 2015 8.77 -36.6 LiNiuTc rs LINU ... ... 2 5.33 .97 183 1.62 -3.6 LianlouSm LLIT ... ... ... 1.89 .79 2 1.43 -4.7 LibBrdbdA LBRDA ... ... ...dd 104.35 64.08 113 87.09 +20.2 LibBrdbdC LBRDK ... ... ...dd 104.66 63.76 490 87.73 +18.4 LibExpA n LEXEA ... ... ... 58.20 35.96 390 44.15 +11.3 LibExpB n LEXEB ... ... ... 57.52 41.00 55.00 +34.1 LibtyGlobA LBTYA ... ... ...dd 37.69 28.17 1150 29.80 -2.6 LibtyGlobB LBTYB ... ... ... 39.85 29.05 31.00 -1.4 LibtyGlobC LBTYK ... ... ... 37.00 27.36 3588 28.83 -2.9 LibGLiLA n LILA ... ... ... 28.11 19.51 237 22.16 +.9 LibGLiC n LILAK ... ... ... 27.82 19.40 660 21.96 +3.7 LibQVC A QVCA ... ... 22 26.00 17.24 6669 21.54 +7.8 LibQVC B QVCB ... ... 22 25.10 17.62 1 21.47 +6.0 LibVentA LVNTA ... ... 7 62.41 36.54 719 56.36 +52.9 LibVentB LVNTB ... ... ... 59.88 36.93 59.88 +62.1 LibMSirA n LSXMA ... ... ... 46.43 32.64 274 40.89 +18.5 LibMSirB n LSXMB ... ... ... 46.51 33.82 44.50 +27.4 LibMSirC n LSXMK ... ... ... 46.24 32.34 423 40.82 +20.3 LibMBrA n BATRA ... ... ... 26.52 16.77 77 22.71 +10.8 LibMCFor FWONK ... ... ... 41.14 26.98 1441 37.55 +19.9 LibMAFor FWONA ... ... ... 39.37 27.18 252 35.87 +14.4 LibMBrC n BATRK ... ... ... 26.20 16.49 229 22.84 +10.9tLibertyTax TAX .64 5.8 11 16.20 10.88 321 11.00 -17.9tLibTripA A LTRPA ... ... 33 22.35 8.45 2392 8.68 -42.4 LibTripA B LTRPB ... ... 45 18.68 10.90 11.60 -33.7 LifePtHlth LPNT ... ... 10 70.95 45.00 588 45.50 -19.9 LifetimeBr LCUT .17 1.0 14 21.20 13.80 13 16.70 -5.9 Lifevant rs LFVN ... ... ... 10.20 2.86 48 5.27 -35.3 LifewayFds LWAY ... ... ... 16.94 7.20 4 9.48 -17.6sLigandPh LGND ... ... ...cc 147.18 91.36 139 147.04 +44.7 LightPath LPTH ... ... ... 4.10 1.21 248 3.71 +140.9 Lightbrdg rs LTBR ... ... ... 2.41 .86 333 1.21 +6.1 Limbach n LMB ... ... ... 16.05 11.14 3 13.39 -5.1sLimelghtN LLNW ... ... ...dd 5.63 1.75 1038 5.61 +122.6 Limoneira LMNR .22 1.0 29 24.50 16.39 12 22.32 +3.8 LincEdSv LINC .08 3.5 ...dd 3.74 1.68 67 2.27 +18.2 LincElec LECO 1.56f 1.8 25 99.59 65.45 296 87.22 +13.8 LindbladEx LIND ... ... ...dd 11.26 8.33 42 10.34 +9.4 Lindblad wt LINDW ... ... ... 2.55 1.51 2 1.67 -24.2 Lipocine LPCN ... ... ...dd 5.33 3.03 55 3.54 -3.8 Liquidity LQDT ... ... ...dd 10.50 5.50 56 5.55 -43.1 Littelfuse LFUS 1.48 .8 28 212.54 136.40 383 194.41 +28.1 LivaNova n LIVN ... ... 28 81.85 40.84 285 80.77 +79.6 LiveOakB n LOB .12 .5 ... 26.05 15.35 85 23.40 +26.5 LiveVent rs LIVE ... ... ...cc 32.98 9.11 5 13.07 -45.6 LivePrsn LPSN ... ... ...dd 15.10 5.43 497 11.50 +52.3 Logitech LOGI .63e 1.7 28 40.82 23.59 381 36.17 +46.0 LogMeIn LOGM 1.00 .8 ...cc 129.51 90.35 727 118.50 +22.7tLombard EVAR ... ... ...dd .92 .26 180 .22 -62.8 LoneRs n LONE ... ... ... 10.00 2.43 27 3.73 -56.3 LI IcedT n LTEA ... ... ... 6.68 2.01 64 2.48 -40.5 LoralSpac LORL ... ... 36 51.75 35.55 47 44.90 +9.4 LoxoOncol LOXO ... ... ...dd 95.92 19.03 393 82.83 +157.9 lululemn gs LULU ... ... 29 72.70 47.26 1076 61.64 -5.2 Lumentm n LITE ... ... ...dd 68.63 34.15 1648 57.35 +48.4 Luminex LMNX .24 1.1 33 22.27 17.68 171 21.51 +6.3 LumosNtw LMOS .56 3.1 ... 17.99 13.57 91 17.97 +15.0 LunaInn h LUNA ... ... ...dd 2.33 1.16 89 1.66 +12.9M -:M III Aq un MIII ... ... ... 10.09 9.43 14 9.91 +1.6 M III Aq wt MIIIW ... ... ... .75 .18 16 .64 +166.7 M III Ac un MIIIU ... ... ... 10.65 9.70 10.49 +6.3 MACOM MTSI ... ... ...dd 65.99 35.58 684 37.67 -18.6 MAM Soft MAMS ... ... 22 9.42 5.91 42 8.75 +35.4 MB Fncl MBFI .84 1.9 18 48.47 36.59 394 43.85 -7.2 MB Finl pf MBFIP 2.00 7.9 ... 27.21 25.34 3 25.37 -5.7 MBT Fnl MBTF .24f 2.3 16 12.25 8.65 22 10.35 -8.8 MCBC n MCFT ... ... 21 23.42 11.32 159 22.47 +54.1 MDC Pr gs MDCA .84 8.1 15 12.26 3.05 520 10.35 +58.0 MEI Phrm MEIP ... ... 39 3.26 1.34 960 2.35 +63.2 MER Tel rs MTSL ... ... ...dd 3.72 1.31 8 2.14 -21.7 MGC Diag MGCD .70e ... ...dd 10.60 6.24 8.73 +10.6 MGE Engy MGEE 1.29 2.0 31 68.70 56.05 57 64.65 -1.0sMGP Ing MGPI .16a .2 40 74.40 39.02 135 75.22 +50.5 MI Acq n MACQ ... ... ... 10.25 9.80 10.15 +1.5 MI Acq wt MACQW ... ... ... .48 .17 .48 +93.1 MI Acq un MACQU ... ... ... 10.56 10.00 10.50 +3.3 MKS Inst MKSI .72f .7 19 110.60 48.05 431 107.85 +81.6sMMA Cap MMAC ... ... 7 25.75 17.33 8 25.80 +35.8 MSB Fin MSBF .12a .7 ...cc 18.70 13.55 1 17.22 +17.1 MTGE Inv MTGE 1.80 10.0 10 20.00 15.40 347 18.05 +15.0 MTGE pfA MTGEP 2.03 7.7 ... 27.42 24.57 1 26.25 +5.1 MTS MTSC 1.20 2.3 27 59.00 44.65 52 53.05 -6.4 MYOS MYOS ... ... ...dd 6.98 1.02 154 1.22 +3.4 MYR Grp MYRG ... ... 36 43.77 23.00 187 33.23 -11.8 MabVxTh n MBVX ... ... ... 4.50 .43 57 .64 -81.0 Macatawa MCBC .20 2.1 19 10.67 8.23 36 9.66 -7.2 MackFn MFNC .48 3.2 13 16.80 11.14 2 15.00 +11.4 MacroGen MGNX ... ... ...dd 31.85 14.36 190 17.88 -12.5 MadrigP rs MDGL ... ... ...dd 52.35 13.09 59 44.17 +196.4 Magal MAGS ... ... ...dd 8.00 4.13 24 4.28 -15.6 MagellnHlt MGLN ... ... 20 92.00 50.75 117 83.05 +10.4 MagicSft MGIC .22e 2.5 22 9.50 6.65 10 8.78 +31.6tMagicJack CALL ... ... ... 8.90 5.65 134 5.65 -17.5 MagneG rs MNGA ... ... ... 7.00 .40 334 .42 -90.7 MagyarBc MGYR ... ... 68 14.95 10.35 0 12.20 +1.7 MaidenH MHLD .60 7.1 ...dd 18.95 6.25 551 8.40 -51.9 MainSrce MSFG .72f 2.0 18 38.93 24.04 62 35.71 +3.8 MMyTrip MMYT ... ... ...dd 40.90 22.05 363 27.25 +22.7 MalibuBoat MBUU ... ... 18 33.35 15.39 479 29.20 +53.0 MalvernBc MLVF ... ... 14 27.85 18.05 2 25.60 +21.0 MamEngy n TUSK ... ... ... 24.54 10.88 149 19.89 +30.9 ManTech MANT .84 1.7 33 51.56 33.50 182 49.86 +18.0 ManhAssc MANH ... ... 24 55.74 40.75 409 41.33 -22.1 ManhBrCa LOAN .44f 7.5 15 7.65 4.65 5 5.91 -22.3 Manitex MNTX ... ... ...dd 9.89 4.98 43 8.31 +21.1 MannKd rs MNKD ... ... ... 6.96 .67 5522 3.00 -5.8 Mannatech MTEX .50 3.5 7 23.80 12.51 3 14.10 -30.5 MaraPat rs MARA ... ... ... 10.28 .50 570 1.30 -81.1 MarchxB MCHX ... ... ...dd 3.75 2.46 93 3.06 +15.5 MarPet MARPS .35e 8.9 8 6.00 2.90 1 3.91 -10.9 MarinusPh MRNS ... ... ...dd 8.22 .82 627 6.65 +558.4 MktAxess MKTX 1.32 .7 48 211.06 145.10 328 178.75 +21.7 MarlinBs MRLN .56 2.4 16 29.95 17.40 34 23.20 +11.0sMarIntA MAR 1.32 1.1 31 123.31 69.04 5052 119.98 +45.1 Marrone MBII ... ... ...dd 2.79 .85 91 .94 -56.1 MartenTr s MRTN .10 .5 31 21.15 12.06 166 18.70 +33.8tMartinMid MMLP 2.00 13.2 22 20.90 15.30 221 15.10 -17.7 MarvellTch MRVL .24 1.2 63 21.08 12.30 6778 20.15 +45.3 Masimo MASI ... ... 14 104.71 57.31 492 90.09 +33.7sMatch n MTCH ... ... ... 27.99 15.42 8073 29.59 +73.0 Materialise MTLS ... ... ... 16.50 6.35 102 15.99 +108.2 MatlinPr n MPAC ... ... ... 10.02 9.65 43 9.70 +.5 MatlinPr wt MPACW ... ... ... .51 .38 95 .40 -20.0 MatlnPrt un MPACU ... ... ... 11.00 10.00 33 10.11 +1.0 MatrixSv MTRX ... ... 40 23.45 7.80 386 14.75 -35.0 Mattel MAT .60 4.5 95 32.48 12.71 6806 13.30 -51.7 Mattersight MATR ... ... ...dd 4.05 2.10 99 2.75 -25.7 MatthInt MATW .68 1.1 17 77.85 57.40 99 59.25 -22.9sMaximIntg MXIM 1.44 2.6 27 54.84 37.32 1553 55.33 +43.5 MaxwellT MXWL ... ... ...dd 6.61 4.46 187 4.66 -9.0 MaysJ MAYS ... ... 68 47.00 33.55 39.95 -6.0 MazorRbt MZOR ... ... ...dd 65.97 20.19 515 60.43 +175.7 McGrathR MGRC 1.04 2.2 25 49.66 32.07 134 46.59 +18.9 MedalFin MFIN .20 8.4 24 4.34 1.60 314 2.39 -20.9 MedalF 9 21 MFINL 2.25 9.2 ... 24.98 13.20 2 24.40 +32.1 MedTrBill MTBC ... ... ...dd 5.44 .29 593 2.45 +237.9 MedTBill pf MTBCP 2.75 10.9 ... 27.80 22.90 5 25.34 -.5 MediCo MDCO ... ... ...dd 55.95 28.00 1022 30.39 -10.5 MediciNova MNOV ... ... ...dd 7.85 4.40 99 6.70 +11.1 Medidata MDSO ... ... 87 85.92 47.16 1361 66.93 +34.7 Medigus rs MDGS ... ... ... 17.80 1.84 22 2.16 -61.8 MediWound MDWD ... ... ...dd 8.25 4.25 10 4.90 +7.0 Medovex h MDVX ... ... ... 1.82 .79 32 1.09 -18.0 Medov wt h MDVXW ... ... ... .50 .06 .20 +135.3 Medpace n MEDP ... ... 36 39.64 21.76 118 37.29 +3.4 MeetGrp MEET ... ... 14 6.45 3.29 971 3.45 -30.0 MelcoResE MLCO .30e 1.2 81 26.54 14.89 2436 25.22 +58.6 Melinta rs MLNT ... ... ... 47.00 10.25 64 12.20 -12.9 Mellanox MLNX ... ... 40 52.80 38.75 2907 50.10 +22.5 MelroseBn MELR ... ... 72 20.00 15.50 18.70 +4.2 Menus n MRUS ... ... ... 33.63 13.13 21 15.66 -25.8 MercadoL MELI .60 .2 80 297.95 148.98 452 260.10 +66.6 MercBank MBWM .76 2.2 19 38.68 27.26 23 34.53 -8.4 MercerIntl MERC .50f 3.4 25 15.00 8.20 214 14.50 +36.2 MerchBcp n MBIN ... ... ... 19.16 16.27 35 17.94 +6.8 MercSys MRCY ... ... 57 54.49 25.83 364 49.13 +62.6 MeridBcp EBSB .16 .8 25 20.55 15.85 164 18.95 +.3sMeridnBk n MRBK ... ... ... 18.42 17.25 78 17.90 -1.9 MeridBio VIVO .50 3.4 21 18.58 10.75 215 14.65 -17.2 MerdW wt h MRDNW ... ... ... .71 .10 .18 -72.3 MeridWs hn MRDN ... ... ... 4.00 .68 4 1.05 -67.7 MeritMed MMSI ... ... 44 45.50 20.95 302 37.50 +41.5 MerrimP rs MACK ... ... 1 46.09 11.14 236 11.47 -58.6 Mersana n MRSN ... ... ... 21.01 12.71 41 17.91 +27.9 MesaLabs MLAB .64 .5 41 169.81 109.14 41 127.02 +3.5 Mesoblast n MESO ... ... ... 12.50 4.14 48 5.00 -6.5 MetaFincl CASH .52 .6 18 106.90 60.70 64 85.95 -16.5 Methanx MEOH 1.20 2.3 19 53.35 34.90 537 51.60 +17.8 Michaels MIK ... ... 10 25.57 17.25 1466 18.40 -10.0 Microbot rs MBOT ... ... ... 15.66 1.00 613 1.05 -82.8 Microchp MCHP 1.45 1.6 37 95.92 60.77 3283 92.81 +44.7 MicronT MU ... ... 9 45.33 16.75 18843 44.09 +101.1 MicronetE MICT ... ... ...dd 1.77 .65 52 .74 -44.4 Micronet wt MICTW ... ... ... .72 .05 6 .09 +7.1 MicroSemi MSCC ... ... ...dd 57.97 45.51 715 54.03 +.1 Microsoft MSFT 1.68f 2.0 30 86.20 57.28 15172 84.56 +36.1 MicroStr MSTR ... ... 17 207.28 122.91 91 134.39 -31.9 Microvisn MVIS ... ... ...dd 3.25 1.01 620 1.62 +28.6 MidPenn MPB .52 1.8 15 30.45 18.60 0 29.25 +22.8 MidConEn MCEP ... ... ...dd 3.37 .92 39 1.26 -51.5 Midatech n MTP ... ... ... 3.65 1.29 4 1.40 -49.3tMiddleby MIDD ... ... 21 150.87 112.12 2249 111.79 -13.2 MiddledB MBCN 1.08 2.4 15 54.60 34.40 21 45.25 +16.9 MdsxWatr MSEX .90f 2.1 33 46.39 32.23 24 43.52 +1.4 MidlStBc n MSBI .80 2.6 13 37.58 24.74 62 30.66 -15.3 MidWOne MOFG .68 2.0 13 39.20 27.95 25 33.92 -9.8 MillerHer MLHR .72 2.2 15 37.00 27.06 358 32.65 -4.5 Mimecast n MIME ... ... ...dd 32.00 16.75 337 31.65 +76.8 MiMedx MDXG ... ... 54 17.47 7.64 1720 12.37 +39.6 Mind CTI MNDO .32e 11.9 13 2.81 1.97 15 2.70 +23.4 Mindbody n MB ... ... ...dd 34.11 19.00 319 31.90 +49.8tMinervaN NERV ... ... ...dd 14.15 5.35 232 5.10 -56.6 Miragen rs MGEN ... ... ...dd 18.00 2.65 60 7.98 +59.3 MiratiTher MRTX ... ... ...dd 16.50 2.70 348 13.80 +190.5 Misonix MSON ... ... ...dd 12.00 7.05 7 10.50 +.5 Mitcham MIND ... ... ...dd 5.14 2.82 4 3.74 -9.9 Mitchm pfA MINDP 2.25 9.8 ... 24.50 22.31 1 23.08 +.4 MitekSys MITK ... ... 26 10.75 5.26 1100 10.00 +62.6 MitelNet g MITL ... ... 23 9.13 6.21 894 7.97 +17.2 MobileMini MINI .91 2.7 29 37.05 24.45 128 33.95 +12.2 MobileIron MOBL ... ... ...dd 6.78 3.20 331 3.95 +5.3 ModMed n MMDM ... ... ... 9.94 9.65 3 9.80 +.5 ModMed wt MMDMW ... ... ... .75 .36 3 .50 +16.3 ModMed rt MMDMR ... ... ... .45 .31 9 .39 +25.8 ModMed un MMDMU ... ... ... 12.50 10.09 10.45 +3.4 ModusLink MLNK ... ... ...dd 2.38 1.31 22 1.80 +23.3 MolecTemp MTEM ... ... ...dd 11.88 .35 72 7.70 +1646.0 Moleculin n MBRX ... ... ... 3.75 .71 157 1.79 -21.5 Momenta MNTA ... ... ...dd 19.90 10.90 441 13.10 -13.0 Momo MOMO ... ... ... 46.69 16.73 5661 28.45 +54.8 MonarCas h MCRI ... ... 30 46.51 22.37 37 46.19 +79.2 Mondelez MDLZ .88f 2.1 29 47.23 39.19 10393 41.60 -6.2 MoneyGrm MGI ... ... 18 17.92 7.76 631 14.36 +21.6 MngDB A n MDB ... ... ... 34.00 29.10 241 29.88 -6.8 MonPwSys MPWR .80 .6 93 125.75 75.08 269 123.16 +50.3 Monotype TYPE .45 1.9 ...cc 24.45 15.75 311 24.15 +21.7 Monro MNRO .72 1.5 26 61.75 39.65 196 48.28 -15.6 MonroeCap MRCC 1.40 9.7 11 16.20 13.32 100 14.48 -5.9 MonstrBv s MNST ... ... 44 58.54 40.64 2980 58.00 +30.8 MnstD wt h MSDIW ... ... ... .50 .01 .04 -90.5 MonstDg hn MSDI ... ... ...dd 3.51 .40 1917 1.00 -42.9 Mornstr MORN .92 1.0 23 89.45 67.74 21 87.94 +19.5 MoSys rs MOSY ... ... ...dd 6.06 .55 241 .72 -68.7 MotifBio n MTFB ... ... ... 13.75 5.15 2 9.98 +61.2 MotifBi un MTFBW ... ... ... 9.94 .72 4.45 +245.0 MotorcarP MPAA ... ... 14 31.57 21.75 271 26.20 -2.7 MtnPDia g MPVE ... ... ... 5.45 2.55 20 2.90 -42.6 Moxian n MOXC ... ... ... 4.39 2.01 5 2.62 -17.6 MultiColor LABL .20 .3 22 88.25 63.05 52 73.60 -5.2 MustBio n MBIO ... ... ... 13.35 8.22 23 10.50 +7.1 MutualFst MFSF .64 1.7 20 40.50 26.82 12 37.00 +11.8 MySize n MYSZ ... ... ... 16.70 .68 3724 .74 -86.4 Mylan NV MYL ... ... 8 45.87 29.39 5563 37.24 -2.4 MyndAn wt MYNDW ... ... ... 1.00 .03 1 .86 +43.3 MyndAn n MYND ... ... ... 5.05 2.80 2 3.81 -15.2 MyoKard n MYOK ... ... ...dd 49.55 10.55 223 39.65 +206.2 MyriadG MYGN ... ... 19 37.30 15.15 2155 30.12 +80.7N -:NBT Bcp NBTB .92 2.5 19 42.56 31.28 85 36.20 -13.6 NCS Mltst n NCSM ... ... ... 29.07 18.17 63 20.86 +4.2 NETgear NTGR ... ... 20 59.93 41.50 664 46.70 -14.1 NF EngSv NFEC ... ... ... 1.58 .75 59 .96 +10.9 NI Hldg n NODK ... ... ... 18.80 14.00 18 17.01 +15.3 NIC Inc EGOV .32 2.0 19 25.90 15.45 394 15.75 -34.1sNICE Ltd NICE .64 .7 37 85.59 63.72 62 85.44 +24.3 NII Hldg n NIHD ... ... ...dd 3.45 .36 339 .45 -79.1 NMI Hldg h NMIH ... ... 11 17.08 8.20 727 15.90 +49.3 NN Inc NNBR .28 1.1 15 32.90 13.80 94 26.15 +37.3 NV5 Global NVEE ... ... 40 58.95 27.30 85 53.70 +60.8sNVE Corp NVEC 4.00 4.6 32 88.62 57.79 34 86.71 +21.4 NXP Semi NXPI ... ... 26 118.20 95.88 5515 116.34 +18.7 Nabriva n NBRV ... ... ... 14.10 3.52 95 5.64 -5.4 NakedBr n NAKD ... ... ... 4.75 .82 367 1.37 +37.0 NanoDim n NNDM ... ... ... 7.60 4.11 14 4.31 -27.6 NanoString NSTG ... ... ...dd 23.45 7.32 246 7.98 -64.2 NanoVib n NAOV ... ... ... 4.89 3.68 5 4.70 +4.4 Nanomtr NANO ... ... 14 32.42 20.72 96 27.05 +7.9 NantHlth n NH ... ... ... 13.12 2.60 83 3.41 -65.7 NantKwst n NK ... ... ... 8.45 2.71 111 3.99 -30.2 Napco NSSC ... ... 30 10.95 7.00 35 9.70 +14.1 Nasdaq NDAQ 1.52 2.1 19 78.31 63.36 578 72.74 +8.4 Natera n NTRA ... ... ...dd 14.76 7.35 110 10.64 -9.1sNathans s NATH 5.00e ... 58 92.95 47.20 24 92.30 +42.2 NatAmUnv NAUH .18 14.2 ...dd 2.88 .00 14 1.27 -34.9 NatlBnksh NKSH .65e 1.5 20 47.65 34.00 18 43.00 -1.0 NatlBevrg FIZZ 1.50e ... 39 129.82 44.21 239 98.29 +92.4 NatCineM NCMI .88 15.6 17 16.05 5.12 1597 5.63 -61.8 NatlCmce n NCOM ... ... 22 43.80 27.20 37 39.90 +7.4 NatEnrSv n NESR ... ... ... 9.80 9.39 17 9.80 +3.0 NatEnSv wt NESRW ... ... ... .60 .38 15 .59 +7.3 NatGenHld NGHC .16 .8 22 26.99 16.21 244 20.60 -17.6 NatGnH pfA NGHCP 1.88 7.4 ... 26.95 24.25 1 25.30 +.9 NatGnH pfB NGHCO 1.88 7.4 ... 26.62 24.12 9 25.31 +2.0 NatGnH pfC NGHCN 1.88 7.5 ... 26.26 24.11 9 25.20 +.8 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.99 17 25.42 +1.5 NatlHld wt NHLDW ... ... ... 1.21 .14 0 .25 -66.3 NatlHld rs NHLD ... ... ... 3.30 2.08 8 2.45 -8.6 NatInstrm NATI .84 1.9 56 46.33 27.38 518 45.10 +46.3 NatResh A NRCIA .40 1.2 65 41.99 15.10 44 32.90 +73.2 NatlReshB NRCIB 2.40 4.5 27 57.21 36.71 4 53.30 +27.9 NSecGrp NSEC .20 1.5 7 18.90 11.53 3 13.20 -25.6 NatlVis n EYE ... ... ... 30.98 27.19 364 30.21 +8.6 NatWstnLf NWLI .36 .1 17 368.00 216.81 4 338.11 +8.8 NaturlAlt NAII ... ... 10 13.69 8.25 13 10.45 -7.5 NatHlTr n NHTC .48f 2.7 4 30.25 17.01 109 17.81 -28.3 NaturesSun NATR .40 4.3 ...dd 15.35 8.40 29 9.20 -38.7 NatusMed BABY ... ... 44 43.85 31.65 256 43.10 +23.9 NavCpi18 ISM .96 3.8 ... 27.86 24.68 0 25.05 -.8 Nav43 JSM 1.50 6.3 ... 24.73 20.51 11 23.82 +7.4 Navient NAVI .64 5.3 7 17.95 11.48 2487 12.05 -26.7 NavgGp s NAVG .24 .5 19 62.04 46.10 79 51.70 -12.2sNektarTh NKTR ... ... ...dd 27.40 11.41 6645 30.30 +146.9 Neogen NEOG ... ... 69 82.00 53.25 96 81.88 +24.1 NeoGenom NEO ... ... 95 11.63 7.12 152 8.57 Neonode NEON ... ... ...dd 2.19 .98 31 1.07 -41.8 NeosTher n NEOS ... ... ...dd 13.15 4.85 443 10.60 +81.2 Neothetics NEOT ... ... ...dd 2.63 .30 577 1.20 +7.1 Neovasc g NVCN ... ... ...dd 3.34 .46 532 1.54 -11.0 NeptuneT g NEPT ... ... 5 1.25 .70 104 1.00 +2.9 Net1UEPS UEPS ... ... 6 13.81 8.87 150 9.21 -19.8 NetElem rs NETE ... ... ... 15.40 2.56 136 3.83 -48.9sNetApp NTAP .80f 1.8 22 45.24 30.93 1398 45.33 +28.5 NetEase NTES 3.65e 1.2 21 337.55 211.11 1408 314.18 +45.9 Netix s NFLX ... ... ...cc 204.38 110.68 4145 196.44 +58.7 Netlist h NLST ... ... ...dd 1.40 .55 105 .68 -33.0 NtScout NTCT ... ... 81 38.48 27.65 658 29.10 -7.6tNetSolTch NTWK ... ... ...dd 6.40 3.20 24 3.15 -39.4 Neuralst rs CUR ... ... ... 6.60 .99 215 1.12 -68.4 NeuM wt rs NUROW ... ... ... .97 .02 0 .03 -95.5 NeurMx rs NURO ... ... ... 11.04 1.60 49 1.78 -69.9sNeurcrine NBIX ... ... ...dd 75.40 37.35 951 74.05 +91.3 Neurotrpe n NTRP ... ... ... 21.40 3.40 5 4.54 -75.5tNewAgeB n NBEV ... ... ... 7.20 2.21 281 2.20 -43.3 NewLink NLNK ... ... ...dd 25.17 5.90 816 8.88 -13.6 NYMtgTr NYMT .80 12.7 12 7.04 5.90 742 6.31 -4.4 NYMtT pfB NYMTP 1.94 7.8 ... 26.00 22.01 2 24.98 +5.2 NYMtT pfC NYMTO 1.97 7.9 ... 25.56 21.82 9 24.85 +8.4 NYMtgT pfD NYMTN 2.00 8.1 ... 25.27 23.83 43 24.67 -1.7 NewStarFn NEWS .08 .7 26 12.59 8.03 186 12.01 +29.8 NewatrTc n NEWA ... ... ... 16.25 7.60 143 12.52 +18.5 NewsCpA NWSA .20 1.4 ...dd 14.53 10.99 1337 14.14 +23.4 NewsCpB NWS .20 1.4 ... 14.90 11.25 337 14.45 +22.5 NewtekBsn NEWT 1.76e 10.5 ... 18.16 14.00 95 16.81 +5.7 Newtek 22 NEWTZ 1.88 7.1 ... 27.50 25.45 1 26.46 +1.4 Newtek21 n NEWTL 1.75 6.9 ... 25.87 25.10 1 25.40 -.5 Nexeo Sol NXEO ... ... ... 9.94 6.74 78 7.90 -15.1 Nexeo wt NXEOW ... ... ... .81 .33 .55 -21.4 Nexeo un NXEOU ... ... ... 10.49 5.76 1 7.36 -27.3 NexstarM NXST 1.20 1.9 24 73.90 48.05 916 64.80 +2.4 NextDec n NEXT ... ... ... 20.00 6.55 13 10.06 -.6 NextDec wt NEXTW ... ... ... 1.19 .17 0 .89 +154.3 NichFncl h NICK ... ... 21 12.50 7.65 1 8.91 -25.1 NicoletBc n NCBS ... ... ... 61.98 37.86 23 54.37 +14.0 NightstTh n NITE ... ... ... 24.94 14.56 28 21.84 -9.0 Noodles NDLS ... ... ...dd 6.00 3.16 108 4.30 +4.9 Nordson NDSN 1.20 1.0 25 131.49 96.35 133 126.00 +12.4 NorSys NSYS ... ... ...cc 6.24 3.13 8 4.03 +3.6 NorestB NBN .04 .2 20 29.95 10.85 57 23.35 +78.2 NthnTech NTIC ... ... ...cc 19.30 12.51 1 17.00 +23.6 NorTrst NTRS 1.68 1.8 21 99.30 72.91 659 92.87 +4.3 NthnTr pfC NTRSP 1.46 5.5 ... 27.93 24.84 4 26.40 +5.3 NorthdBc NFBK .40f 2.5 22 20.59 15.36 54 16.22 -18.8 Nthrim NRIM .88f 2.6 14 36.70 24.85 13 33.65 +6.5 NwstBcsh NWBI .64 4.1 17 19.10 14.95 316 15.79 -12.4 NwstPipe NWPX ... ... ...dd 21.11 12.41 36 17.72 +2.9 NorwCruis NCLH ... ... 19 61.48 35.21 1395 55.56 +30.6 NorwdFn s NWFL ... ... 23 33.74 19.10 3 29.12 +31.8 NovaLfstyl NVFY ... ... ...dd 3.33 1.06 101 1.66 -14.0 NovaMeas NVMI ... ... 16 31.69 12.00 309 27.99 +112.7 Novan n NOVN ... ... ... 30.90 3.52 23 5.83 -78.4 Novanta NOVT ... ... ... 53.95 17.05 355 51.55 +145.5 Novavax NVAX ... ... ...dd 1.78 .73 3111 1.14 -9.5tNovelion rs NVLN ... ... ...dd 13.80 4.58 46 4.58 -45.6 NovoCure n NVCR ... ... ...dd 22.30 6.00 941 19.15 +143.9 Novogen rs NVGN ... ... ... 7.60 1.63 15 3.22 -45.1 NovusTher rs NVUS ... ... ...dd 15.12 3.42 34 3.96 -55.0 NuCana n NCNA ... ... ... 19.95 9.64 72 11.15 -31.0 NuVasive NUVA ... ... 47 81.68 49.25 368 56.32 -16.4 NuanceCm NUAN ... ... ...cc 19.93 13.61 1434 15.13 +1.5tNumerex NMRX ... ... ...dd 9.01 3.47 21 3.55 -52.0 Nutanix n NTNX ... ... ... 34.96 14.38 2892 28.03 +5.5 NutriSyst NTRI .70 1.5 26 67.95 30.11 501 47.35 +36.7 Nuvectra NVTR ... ... ... 15.00 4.63 183 8.17 +62.4sNvNq100Dy QQQX 1.48f 6.2 ...q 23.92 18.01 64 23.93 +28.9 Nvidia NVDA .56 .3 58 212.90 66.76 12753 209.16 +96.0 NxStageMd NXTM ... ... ...dd 30.80 20.45 700 25.86 -1.3 Nxt-ID wt NXTDW ... ... ... .40 .10 9 .16 -39.7 Nxt-ID rs NXTD ... ... ... 4.22 1.21 147 1.70 -38.2 NymoxPh NYMX ... ... ...dd 5.10 2.67 74 3.40 +27.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 63

O -:O2Micro OIIM ... ... ... 2.80 1.45 12 1.83 +1.7 OFS Cap OFS 1.36 11.0 9 15.23 12.25 59 12.33 -10.4 OHA Inv OHAI .08 6.7 ...dd 2.97 .85 56 1.19 -31.2 OReillyAu ORLY ... ... 18 286.57 169.43 673 209.65 -24.7 OSI Sys OSIS ... ... 53 96.64 66.00 130 90.20 +18.5 OakVlyBcp OVLY .24e 1.5 15 17.49 10.26 1 16.80 +33.9 OaktrSpL OCSL .50f 8.8 ...dd 5.91 3.90 439 5.68 +5.8 OaktrSp28 OCSLL 1.53 6.0 ... 26.75 23.90 2 25.33 +2.7 OaktStInco OCSI .90 10.4 11 10.37 7.03 95 8.68 -.3 OasmiaPh n OASM .02p ... ... 3.70 .80 3 .92 -67.2tObalonT n OBLN ... ... ...dd 13.18 7.98 62 8.02 -9.4 ObsEva n OBSV ... ... ... 14.70 5.00 4 10.81 -7.2 OceanBio OBCI .06e ... ... 5.71 2.64 8 4.50 +19.7 OceanPw rs OPTT ... ... ...dd 5.89 1.14 1253 1.22 -58.6 OceanFst OCFC .60 2.3 18 30.70 20.59 131 25.98 -13.5 OceraTher OCRX ... ... ...dd 2.95 .52 405 1.70 -19.0 Oclaro OCLR ... ... 7 11.30 5.87 5574 6.18 -30.9 OconeeFed OFED .40 1.3 33 30.00 20.90 1 29.70 +26.4tOcularTher OCUL ... ... ...dd 11.91 5.01 924 5.27 -37.0 OdysMr rsh OMEX ... ... ...dd 5.79 2.98 109 3.41 -.3 OfficeDpt ODP .10 3.3 6 6.26 2.97 7512 3.01 -33.4 OhioValB OVBC .84 2.4 22 39.00 23.45 2 35.25 +29.6 OhrPhar h OHRP ... ... ...dd 3.10 .56 265 .65 -56.5 Okta n OKTA ... ... ... 33.64 21.52 440 29.16 +24.0 OldDomFrt ODFL .40 .3 33 124.13 73.01 649 120.95 +41.0 OldLnBc OLBK .32 1.1 20 30.44 19.05 17 28.47 +18.7 OldNBcp ONB .52 3.0 17 18.95 14.45 472 17.25 -5.0 OldPoint OPOF .44 1.5 22 34.82 20.26 9 29.30 +17.2 OldSecBc OSBC .04 .3 16 14.90 7.73 48 12.65 +14.5 OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.06 10.50 +3.1 Ollies n OLLI ... ... 38 46.90 25.76 301 43.35 +52.4 OlympStl ZEUS .08 .4 27 28.67 15.83 153 19.90 -17.9 OmegaFlex OFLX 1.07e ... 41 74.55 36.73 42 64.75 +16.1 Omeros OMER ... ... ...dd 27.09 8.71 839 14.25 +43.6 Ominto hn OMNT ... ... ... 20.00 2.57 122 3.10 -78.4 Omnicell OMCL ... ... ...dd 55.40 30.35 246 47.35 +39.7 OnSmcnd ON ... ... 40 22.03 10.74 5958 21.85 +71.2 OnTrack OTIV ... ... ... 2.09 .90 162 1.16 -33.6 OncoMed OMED ... ... ...dd 10.89 2.91 83 4.49 -41.8 Oncobio n ONS ... ... ... 4.05 .78 35 1.30 -56.8 Oncobi wtA ONSIW ... ... ... 1.67 .02 0 .05 -73.0 Oncobi wtB ONSIZ ... ... ... .99 .02 6 .04 -94.9 Onconov wt ONTXW ... ... ... 1.05 .35 .70 -12.5 Onconva rs ONTX ... ... ...dd 3.88 1.46 36 1.90 -16.3sOncoSec rs ONCS ... ... ...dd 1.87 .88 30630 2.00 +62.6 OneGpHosp STKS ... ... 5 3.43 1.32 33 1.58 -28.8 OneHorz rs OHGI ... ... ...dd 3.12 .57 305 1.25 -30.6 180 DgrCap TURN ... ... ... 2.45 1.18 81 1.97 +42.8 1800Flowrs FLWS ... ... 21 11.40 7.80 439 9.30 -13.1 Onvia Inc ONVI ... ... ...dd 9.00 3.90 5 8.98 +101.7 OpenText s OTEX .53 ... 39 35.45 29.30 488 33.40 +8.1 OpGen n OPGN ... ... ...dd 3.10 .21 1461 .28 -75.3 OpGen wt OPGNW ... ... ... .40 .03 8 .05 -70.0 Ophthotech OPHT ... ... ...dd 40.34 2.24 6421 2.70 -44.1 OpiantPh n OPNT ... ... ... 51.90 22.75 16 35.99 +30.2 OpkoHlth OPK ... ... ...dd 12.15 5.85 2643 6.45 -30.6 OptiNose n OPTN ... ... ... 21.46 18.16 106 19.00 Optibase OBAS ... ... ...dd 10.40 6.40 2 8.50 +9.7 OptCable OCC .08 3.3 ...dd 3.80 2.13 9 2.45 -18.7 OptimB rs OPHC ... ... ...dd 5.94 1.85 0 1.86 -50.8 OpusBank OPB .80f 3.2 ...dd 30.60 18.45 122 24.90 -17.1 OramedPh ORMP ... ... ...dd 11.34 5.82 30 9.36 +52.9 OraSure OSUR ... ... 26 23.01 7.15 1204 13.44 +53.1 Orbcomm ORBC ... ... ...dd 11.99 7.63 711 9.86 +19.2 Orbotch ORBK ... ... 22 53.95 28.01 602 52.46 +57.0 Orexign rs OREX ... ... ...dd 5.70 1.58 90 1.61 -7.5 Organovo ONVO ... ... ...dd 3.95 1.32 517 1.47 -56.6 OriginAg SEED ... ... ...dd 2.87 1.25 26 1.33 -43.6 OrigoAc wt OACQW ... ... ... .52 .05 0 .35 +16.7 OrigoAcq OACQ ... ... ... 11.65 10.10 0 10.65 +2.4 OrigoAc rt OACQR ... ... ... .60 .06 .57 +35.5 OrionEngy OESX ... ... ...dd 2.57 .80 69 .88 -59.4 Oritani ORIT .70a 4.3 12 19.00 15.30 150 16.20 -13.6 OrrstownF ORRF .48f 1.9 20 26.95 18.05 5 24.75 +10.5 OrthoPed n KIDS ... ... ... 23.00 17.03 50 18.89 -1.7 Orthox OFIX ... ... ...cc 54.33 32.51 104 51.55 +42.5 OspyEn A n OSPR ... ... ... 9.69 9.55 9.58 -1.1 OspryEn wt OSPRW ... ... ... .95 .54 7 .78 -13.3 OspreyE un OSPRU ... ... ... 10.92 9.26 2 9.94 -.8 OssenInn rs OSN ... ... 12 2.93 1.50 2 1.90 -7.8sOtelco OTEL ... ... 7 11.03 4.66 77 11.10 +74.8 Otonomy OTIC ... ... ...dd 21.15 2.80 414 2.80 -82.4 OttawaBc n OTTW .16 1.2 ... 14.99 11.50 7 13.71 +7.7 OtterTail OTTR 1.28 2.8 26 47.45 33.45 54 45.90 +12.5 OvaScience OVAS ... ... ...dd 4.20 1.25 223 1.50 -2.0 Overstk OSTK ... ... ...dd 48.25 13.75 2009 40.10 +129.1 Ovid Th n OVID ... ... ...dd 15.93 5.28 29 7.84 -36.0 Oxbridge OXBR .48 14.1 7 6.90 3.05 20 3.40 -43.3tOxbrdge wt OXBRW ... ... ... .70 .16 16 .26 -20.6 OxfordImm OXFD ... ... ...dd 19.51 12.19 181 13.15 -12.0 OxfordLn OXLC 2.40 23.1 ... 11.80 9.34 119 10.39 -1.1 Oxford 23pf OXLCO 1.88 7.4 ... 25.75 25.00 2 25.35 -.9 OxfrLn24 pf OXLCM ... ... ... 25.59 24.86 16 25.32 +1.8P-Q:P&F Inds PFIN .20 2.7 ... 8.75 5.60 1 7.50 -9.3sPAM PTSI ... ... 27 29.80 14.50 38 33.79 +30.1 PB Bncp PBBI .20f 1.9 ...cc 11.10 8.80 0 10.58 +6.9 PC Cnnctn CNXN .34e ... 14 30.48 23.07 70 26.24 -6.6 PC-Tel PCTI .22 3.2 ... 8.48 4.86 9 6.78 +26.0tPCM Inc PCMI ... ... 12 31.20 9.85 327 9.85 -56.2 PCSB Fn n PCSB ... ... ... 19.68 15.76 14 18.65 +13.3 PDC Engy PDCE ... ... ...dd 84.88 36.74 1526 49.66 -31.6 PDF Sol PDFS ... ... 40 24.44 14.11 97 15.95 -29.3 PDL Bio PDLI .20 6.6 5 3.77 1.93 1201 3.04 +43.4 PDL Cmt n PDLB ... ... ... 15.25 14.50 27 15.06 +1.1 PHI vtg PHII ... ... ...dd 19.05 9.01 1 11.40 -36.1 PHI nv PHIIK .20 1.7 ...dd 18.45 8.09 37 11.89 -34.0 PICO Hld PICO 5.00e ... ...dd 20.20 12.10 222 17.95 +18.5 PLX Phr rs PLXP ... ... ... 22.00 5.60 34 6.60 -48.4 PRA Grp PRAA ... ... 17 42.70 23.15 290 27.90 -28.6 PRA Hlth PRAH ... ... 44 84.38 51.16 422 83.50 +51.5 PRGX Glbl PRGX ... ... ...dd 7.75 4.45 3 7.25 +22.9 PTC Inc PTC ... ... ...cc 67.12 44.30 887 65.04 +40.6 PTC Thera PTCT ... ... ...dd 22.00 5.13 835 16.10 +47.6 PacWstBc PACW 2.00 4.4 15 57.53 42.50 1351 45.44 -16.5 Paccar PCAR 1.00 1.4 18 75.68 53.38 955 70.52 +10.4tPacBiosci PACB ... ... ...dd 8.32 2.73 1727 2.95 -22.4 PacEthanol PEIX ... ... ...dd 10.95 4.15 1061 4.65 -51.1 PacMerc PMBC ... ... 25 9.70 5.55 8 8.95 +22.6 PacPreBc PPBI ... ... 23 42.55 24.95 712 37.80 +6.9 PaciraPhm PCRX ... ... ...dd 58.95 29.81 2703 41.00 +26.9 PainThr rs PTIE ... ... ...dd 9.31 3.10 92 3.52 -11.8 PanASlv PAAS .10 .6 22 21.29 13.80 3181 16.00 +6.2 PangaeaL PANL ... ... 3 4.44 2.14 510 3.99 +17.4tPapaJohns PZZA .90 1.6 21 90.49 57.38 586 57.50 -32.8 PapaMurph FRSH ... ... ...dd 6.80 3.50 135 5.52 +30.8 ParagCm n PBNC ... ... ... 59.95 37.66 3 55.05 +25.9 ParatekPh PRTK ... ... ...dd 29.00 10.95 297 21.30 +38.3 ParkCity PCYG ... ... 51 17.00 9.95 56 11.25 -11.4 ParkOh PKOH .50 1.2 18 47.80 30.85 32 43.25 +1.5 ParkStrlg PSTB .16 1.3 26 13.07 8.53 74 12.14 +12.5 ParkeBcp PKBK .48 2.4 13 23.00 8.01 17 19.85 +90.8 ParkrVs rs PRKR ... ... ...dd 3.80 1.39 74 1.44 -21.7 PrtnrCm PTNR ... ... 35 6.41 4.11 1 5.24 +11.7 PathfdBcp PBHC .22f 1.4 22 16.00 12.09 1 15.35 +13.8 PatrkInd s PATK ... ... 23 96.25 53.85 54 89.00 +16.6 PatrNBc rs PNBK .04 .2 27 17.70 13.00 17.24 +22.7 PatriotTr n PATI ... ... 12 27.32 17.60 0 18.60 -15.2 PatternEn PEGI 1.68 7.5 68 26.56 18.68 1004 22.29 +17.4tPatterson PDCO 1.04 3.1 17 49.26 34.17 1601 34.07 -17.0 PattUTI PTEN .08 .4 ...dd 29.76 14.83 3236 20.68 -23.2 Pavmed n PAVM ... ... ... 12.12 2.54 10 4.44 -35.7 Pavmed wt PAVMW ... ... ... 8.00 .93 2 1.40 -75.9 Paychex PAYX 2.00 3.1 28 65.62 52.78 996 64.55 +6.0 Paylocity PCTY ... ... ...cc 53.96 29.69 315 48.35 +61.1 PayData rs PYDS ... ... ...dd 4.10 1.17 533 2.83 +53.0 PayPal n PYPL ... ... 58 75.45 38.06 6488 74.77 +89.4 pdvWirelss PDVW ... ... ...dd 33.75 18.70 15 29.95 +32.8 PeakRsts SKIS .28 5.5 ...dd 6.20 3.90 60 5.05 -9.0 PeapkGl PGC .20 .6 18 35.85 21.65 19 32.40 +4.9 Pegasyst PEGA .12 .2 74 64.85 30.98 849 55.15 +53.2 Pendrell rs PCO ... ... ... 7.61 5.89 45 6.50 -3.7sPnnNtGm PENN ... ... 50 26.84 12.10 777 26.92 +95.2 PennVa n PVAC ... ... ... 61.97 31.00 57 39.32 -19.8 PennantPk PNNT .72 9.4 8 8.68 6.86 189 7.62 -.5 PenPkFR PFLT 1.14 8.1 13 14.65 12.47 340 14.02 -.6 PennsWd PWOD 1.88 4.1 18 52.65 38.12 5 46.14 -8.6 PensarAc n WRLS ... ... ... 9.73 9.60 7 9.66 -.3 PensareAc wt WRLSW ... ... ... .74 .42 .52 +18.2 PensrAc rt WRLSR ... ... ... .48 .31 .41 +20.6 PensarA un WRLSU ... ... ... 10.40 10.02 1 10.36 +3.2 PeopUtdF PBCT .69 3.8 20 20.13 15.97 2130 17.95 -7.3 PeopUtd pf PBCTP 1.41 5.2 ... 29.36 24.06 37 27.10 +4.8 PeBcOH PEBO .88 2.8 16 35.43 24.22 29 31.93 -1.6 PeopBNC PEBK .48 1.5 18 39.73 19.80 3 31.93 +27.4 PplsFnMS PFBX .20 1.4 ...cc 16.40 10.50 2 14.35 -11.1 PeopFSvc PFIS 1.28 2.8 16 50.54 38.85 6 44.93 -7.7 PeopUtah n PUB .36 1.2 21 33.60 19.25 26 29.90 +11.4sPercptr PRCP .15 1.5 25 9.66 5.59 144 9.94 +49.7 PeregP pfE PPHMP 2.63 10.9 ... 24.37 18.40 0 24.10 +21.0 Peregrin rs PPHM ... ... ... 5.78 1.97 94 4.46 +106.9 Percient PRFT ... ... 36 20.22 14.48 144 18.61 +6.4 Performnt PFMT ... ... ...dd 4.07 1.50 12 1.81 -23.0tPerionNwk PERI ... ... ... 2.38 .96 831 .96 -32.4 PermaFix PESI ... ... ...dd 4.35 2.85 28 4.00 +2.6 PermaPip PPIH ... ... ...dd 9.30 6.35 3 8.35 +3.1 PernixT rs PTX ... ... ...dd 7.15 1.83 265 2.95 +52.1 PerryEllis PERY ... ... 16 29.00 16.35 71 22.95 -7.9 PershGld rs PGLC ... ... ...dd 4.40 2.60 35 2.86 -12.5 PetIQ n PETQ ... ... ... 28.23 19.76 130 25.12 +7.7 PetMed PETS .80 2.2 25 50.90 18.90 678 36.91 +60.0 PFSweb PFSW ... ... ...dd 9.60 5.83 111 7.90 -7.1 PhaseRx n PZRX ... ... ... 3.30 .54 56 .66 -57.4 PhibroAH PAHC .40 1.1 21 40.25 24.85 122 35.70 +21.8 PhotrIn PLAB ... ... 53 12.10 7.55 313 9.05 -19.9 PierisPhm PIRS ... ... ... 6.58 1.34 194 4.78 +240.2sPilgrimsP PPC ... ... 15 32.18 17.15 1883 33.13 +74.5 PingtanM PME .04 1.4 18 5.18 .89 42 2.87 +64.9 PinnclEnt PNK ... ... ... 27.37 11.52 1043 26.86 +85.2 PinnaclFn PNFP .56 .9 20 71.85 50.65 351 64.70 -6.6 PioneerPw PPSI ... ... 12 9.40 4.85 7.55 +26.9 Pixelwrks PXLW ... ... ... 6.22 2.17 1218 5.84 +108.6 PlanetP h PLPM ... ... 9 4.64 3.10 559 4.47 +9.6 PlayaHot n PLYA ... ... ...dd 12.27 9.81 359 10.55 -.9 Plexus PLXS ... ... 19 62.56 45.21 84 61.15 +13.2 PlugPowr h PLUG ... ... ...dd 3.21 .83 14900 2.58 +115.0 PlumasBc PLBC .28 1.3 12 22.37 11.80 3 21.22 +11.7 PluristemT PSTI ... ... 11 2.12 1.04 291 1.47 +2.8 PoageBksh PBSK .24 1.3 22 20.90 17.20 0 18.35 -2.4 PointrTel h PNTR ... ... 27 18.95 6.78 22 18.15 +166.9 PointsInt g PCOM ... ... ...dd 12.40 6.28 113 10.23 +33.9 PolarPwr n POLA ... ... ... 11.50 4.12 32 4.52 -49.5 Polarity rs COOL ... ... ... 32.63 2.73 138 26.44 +716.0 Pool Corp POOL 1.48 1.2 31 124.25 91.68 177 120.97 +15.9 PopeRes POPE 2.80 3.9 32 79.50 64.25 2 71.00 +7.0 Popular BPOP 1.00 3.1 17 45.96 32.04 1532 32.69 -25.4 Popular pf BPOPN 1.68 7.1 ... 25.00 22.61 3 23.60 -1.6 PopCpII pf BPOPM 1.53 6.8 ... 24.20 17.66 2 22.45 PorterBc rs PBIB ... ... ...dd 13.75 8.11 1 13.40 +8.8 PortolaPh PTLA ... ... ...dd 67.10 15.68 973 47.75 +112.8 Potbelly PBPB ... ... ...cc 14.55 10.50 209 11.50 -10.9 Potlatch PCH 1.60f 3.1 28 56.35 36.95 286 52.25 +25.5 PowellInds POWL 1.04 3.7 ...cc 47.24 26.76 32 28.00 -28.2 PwrInteg POWI .56 .7 44 86.60 61.44 106 81.00 +19.4 PS VarRate VRIG .57 2.3 ... 25.35 24.97 41 25.27 +1.1 PS MStrAlt LALT ... ... ...q 23.21 20.52 21.18 -6.1 PSOpYCmd PDBC ... ... ...q 18.45 14.95 221 17.92 +3.7 PwSGDrChi PGJ .20e .5 ...q 45.92 28.32 26 44.43 +55.4 PwShDiv PFM .50e 2.0 ...q 25.33 21.80 29 25.29 +10.5 PwShHiYD PEY .54 3.1 ...q 17.53 15.17 89 17.23 +1.8 PwSIntlDv PID .65e 4.1 ...q 16.35 13.71 514 16.02 +11.2 PwSNsdMo DWAQ .06e .1 ...q 103.67 72.22 1 101.88 +30.2 PwS Utils PUI .63e 2.2 ...q 29.49 23.94 13 29.18 +13.9 PwSWtr PHO .18e .6 ...q 29.53 22.89 24 29.36 +19.4 PSNasIntnt PNQI ... ... ...q 115.11 80.85 16 113.50 +37.3 PSMoment PDP .11e .2 ...q 51.16 40.29 66 51.11 +21.7 PSBuybk PKW .52e .9 ...q 57.02 46.07 57 55.91 +10.8 PSh Tech PTF .26e .5 ...q 54.60 38.20 17 54.19 +35.7 PSh Hlthcr PTH ... ... ...q 70.25 42.72 5 69.07 +43.9 PSh Inds PRN .19e .3 ...q 60.91 45.04 3 60.09 +20.3 PSh Fincl PFI .14e .4 ...q 34.69 28.69 4 34.21 +11.6 PSh Engy PXI .69e 1.8 ...q 47.35 30.10 8 37.59 -13.6 PSh CnsStp PSL .67e 1.1 ...q 62.38 52.31 2 61.50 +14.7 PSh CnsCyc PEZ .30e .6 ...q 49.06 39.37 2 48.36 +14.8 PSh BasM PYZ .61e .9 ...q 68.57 54.00 2 67.49 +14.0 PwShSMid PRFZ 1.30e 1.0 ...q 127.71 100.92 63 125.70 +9.0 PSDvMom PIZ .26e .9 ...q 27.59 21.03 23 27.48 +28.5 PSEmMom PIE .12e .6 ...q 19.96 14.43 44 19.91 +35.1 PShTact n DWIN 1.18 4.4 ... 28.76 26.30 8 26.95 -1.5 PS Rs1KLB USLB ... ... ...q 30.16 25.79 3 29.98 +10.5sPS IntlLB IDLB ... ... ...q 29.63 24.17 4 29.64 +21.1 PS DWAtac DWTR ... ... ...q 28.45 23.48 1 28.23 +16.5 PS SC CnDs PSCD .35e .6 ...q 56.97 45.66 1 54.36 +3.9 PShLadR0-5 LDRI .46 1.8 ...q 25.26 24.70 3 24.95 +.5 PS SC CnSt PSCC 1.34e 1.9 ...q 73.54 60.81 11 69.82 +1.1sPS IntBybk IPKW .29e .8 ...q 35.87 26.77 29 35.96 +27.2 PS GlbAgr PAGG .74e 2.8 ...q 27.19 23.20 1 26.63 +8.3 PS SC Egy PSCE .14e .9 ...q 22.69 11.37 29 14.91 -29.1 PSKBWRgB KBWR .79e 1.5 ...q 58.72 42.81 17 53.00 -5.2 PS SmCMo DWAS .07e .1 ...q 48.41 34.17 68 46.95 +16.2 PS KBWBk KBWB .58e 1.1 ...q 52.94 36.45 147 51.02 +7.9 PS P&CIns KBWP .69e 1.1 ...q 61.03 49.30 4 60.07 +8.0 PSKbwHiDv KBWD 2.10 9.0 ...q 24.94 21.06 54 23.31 +1.4 PS SC Fin PSCF .97e 1.7 ...q 54.87 42.98 7 53.46 +2.3 PSKbwReit KBWY 2.58 7.1 ...q 39.30 31.94 61 36.32 -3.5 PS SC Util PSCU 1.21e 2.2 ...q 56.16 44.90 2 54.28 +13.5 PS SCMatl PSCM .41e .8 ...q 51.50 39.27 2 50.60 +6.0 PS SC Info PSCT .08e .1 ...q 81.94 61.47 28 78.56 +12.8 PS GlbGold PSAU .10e .5 ...q 22.05 15.80 4 19.43 +10.5 PS SC Ind PSCI .44e .7 ...q 62.84 47.58 3 61.31 +10.8 PS SC HCre PSCH ... ... ...q 94.93 64.99 7 91.50 +25.3 PSh1-30Tr PLW .66 2.0 ... 34.19 31.40 13 32.90 +3.2sPShGlbWtr PIO .34e 1.3 ...q 25.46 20.50 11 25.48 +22.5sPwShs QQQ QQQ 1.52e .7 ...q 154.08 114.03 15998 154.50 +30.4 PranBio rs PRAN ... ... ... 4.58 1.52 21 3.23 +98.2 Precipio n PRPO ... ... ... 28.16 1.30 21 1.36 -84.9 PfdBkLA PFBC .80 1.4 18 66.58 36.32 93 58.09 +10.8 PrefrmdLn PLPC .80 1.2 23 75.76 42.99 12 68.53 +17.9 PremFin PFBI .60 3.1 13 22.92 14.82 7 19.18 -4.6 Premier PINC ... ... 87 36.50 28.27 620 30.38 +.1 Presbia n LENS ... ... ... 5.88 1.86 2 3.28 -6.3 Presidio n PSDO ... ... ... 16.90 12.75 230 15.74 +10.5 PriceTR TROW 2.28 2.4 17 97.35 63.32 1326 93.49 +24.2 PrSmrt PSMT .70 .9 26 94.40 78.00 113 81.00 -3.0 Priceline PCLN ... ... 23 2067.99 1435.79 1315 1661.11 +13.3 PrimBio rs PBMD ... ... ... 3.26 1.40 58 2.14 -8.5 PrmEgy PNRG ... ... ...dd 59.00 39.80 50.00 -7.4 PrimoWtr PRMW ... ... ...dd 15.39 10.47 687 12.50 +1.8 Primoris PRIM .24f .9 21 30.00 19.04 395 26.68 +17.1 PrinPrice PSET .16e ... ... 30.88 25.62 30.88 +18.3 PrinShHld PY .33e ... ... 30.63 26.30 30.40 +8.8 PrinHlIn ef BTEC ... ... ... 31.84 22.62 2 29.73 +29.3 PrinMill ef GENY .06e ... ... 32.70 24.27 0 32.37 +29.8 Prin US SC PSC ... ... ... 30.48 24.87 30.48 +10.3 ProDex PDEX ... ... ...cc 8.00 3.80 14 7.20 +53.2 ProPhaseL PRPH ... ... ...dd 2.45 1.78 14 2.15 +7.5tProQRTher PRQR ... ... ...dd 6.90 3.65 67 3.63 -26.0 PrUltBio s BIB ... ... ...q 64.51 37.56 194 53.70 +34.6sPrUltPQ s TQQQ ... ... ...q 134.89 56.58 2784 135.97 +113.7 ProDvrs h rs IPDN ... ... ... 13.90 2.45 232 2.97 -72.8sProrEng PFIE ... ... ... 2.02 1.10 78 2.00 +44.9 PrognicsPh PGNX ... ... ...dd 11.72 4.60 807 5.68 -34.3 ProgrsSoft PRGS .56f 1.3 30 42.97 26.48 178 42.00 +31.5 Proofpoint PFPT ... ... ...dd 97.92 69.19 400 91.68 +29.8tPShtQQQ rs SQQQ ... ... ...q 59.56 22.46 4315 22.27 -57.3sProS Ris n EQRR ... ... ... 43.81 38.13 1 43.83 +7.8 PrUlNBio rs UBIO ... ... ... 41.82 19.67 152 31.62 +49.8 ProUNShBio ZBIO ... ... ... 29.44 9.64 2 12.43 -48.2 ProUShBio BIS ... ... ...q 39.51 19.50 28 23.26 -33.5 ProspctCap PSEC .72m 12.2 7 9.58 5.51 3160 5.88 -29.6 ProtagTh n PTGX ... ... ...dd 26.36 8.00 312 17.01 -22.6 ProteonTh PRTO ... ... ...dd 11.45 1.10 35 1.85 -2.6 Proteos n PTI ... ... ... 16.67 1.53 54 1.57 -87.2 Prothena PRTA ... ... ...dd 70.00 43.74 1689 56.24 +14.3sProvidSv PRSC ... ... 10 57.62 34.88 44 57.59 +51.4 ProvidBc n PVBC ... ... ... 25.80 16.10 6 23.95 +33.8 ProvFnH PROV .56 3.0 22 20.66 17.62 16 18.95 -6.3 PrudntlBcp PBIP .12 .7 89 18.96 14.60 16 17.78 +3.9 pSivida PSDV ... ... ...dd 2.45 1.03 2498 1.23 -28.1 PsychmCp PMD .60 3.4 20 27.99 13.81 13 17.81 -27.8 Pulmatrix PULM ... ... ...dd 6.98 .50 109 1.55 +162.7 PulseBio n PLSE ... ... ...dd 39.50 5.20 367 28.03 +331.2sPumaBiotc PBYI ... ... ...dd 132.35 28.35 1060 132.45 +331.4 PureCycle PCYO ... ... ...dd 8.73 4.67 21 7.35 +33.6 PyxisTnkr PXS ... ... ... 4.25 .90 7 1.88 -27.7 QAD Inc B QADB .24 .8 ...cc 31.85 19.90 31.75 +24.3 QAD A QADA .29 .7 ... 39.70 22.90 39 38.60 +27.0 QCR Hld QCRH .20 .5 17 50.00 32.85 49 42.05 -2.9 QIAGEN QGEN ... ... 33 36.34 26.55 2359 31.74 +13.3 QIWI plc QIWI .84e 5.1 15 26.55 11.60 114 16.61 +30.1sQorvo QRVO ... ... ...dd 79.98 49.53 1659 80.82 +53.3 Qualcom QCOM 2.28 3.5 26 70.24 48.92 25863 65.49 +.4 QualitySys QSII .70 5.3 25 17.74 12.61 498 13.10 -.4 Qualstar rs QBAK ... ... ... 13.20 2.62 80 8.90 +204.8 Qualys QLYS ... ... 52 58.25 30.61 543 57.30 +81.0 Quantenn n QTNA ... ... ... 25.46 9.60 1599 11.58 -36.1 Quartrhill g QTRH .05 ... 35 2.20 1.26 170 2.08 +27.3 QuestRes rs QRHC ... ... ... 3.00 1.03 32 1.23 -49.8 QuickLog h QUIK ... ... ...dd 2.48 .76 162 1.53 +10.1 Quidel QDEL ... ... ...dd 45.55 18.25 158 37.71 +76.1 QuinStreet QNST ... ... ...dd 9.38 2.61 441 8.99 +139.1 Qumu Cp QUMU ... ... ...dd 3.28 1.80 25 2.44 +2.5 Quotinet QTNT ... ... ... 7.74 3.22 216 4.69 -3.2R -:R1 RCM n RCM ... ... ... 4.37 2.58 373 3.65 +35.2 RBB Bcp n RBB .08p ... ... 25.32 21.26 13 23.30 -.2 RBC Bear ROLL ... ... 40 135.54 70.03 178 122.60 +32.1 RCI Hosp RICK .12 .4 20 28.50 11.18 35 28.01 +63.8 RCM RCMT 1.00e ... 53 6.99 4.51 7 6.87 +8.0 RF Inds RFIL .08 3.3 ...dd 2.85 1.40 3 2.45 +40.0 RGC Res s RGCO .58 2.1 27 31.99 16.23 24 27.13 +62.9 RLJ Ent rs RLJE ... ... ... 4.61 1.09 8 3.31 +106.9 RMG Net rs RMGN ... ... ... 4.42 .91 29 1.05 -63.3 RMR Gp h RMR 1.00 1.8 29 55.10 33.90 27 54.25 +37.3 RMR RE RIF 1.32 6.6 ...q 20.09 -4.7 RPX Corp RPXC ... ... 35 15.15 9.32 109 12.75 +18.1 RTI Surg RTIX ... ... ...dd 6.00 2.55 133 4.60 +41.5 RXI Ph wt RXIIW ... ... ... .36 .11 .18 -10.0 RXI Phr rs RXII ... ... ...dd 2.93 .32 337 .57 -20.4 RaPhrm n RARX ... ... ... 27.84 11.20 241 13.56 -10.7 RadNet RDNT ... ... 52 11.90 5.25 247 10.35 +60.5 RadaElc rs RADA ... ... ...dd 3.85 1.00 189 3.40 +193.1 Radcom RDCM ... ... ...cc 22.45 16.60 27 19.85 +11.5tRadiSys RSYS ... ... ...dd 5.26 1.23 1950 .87 -80.4 RadiusHlth RDUS ... ... ...dd 55.97 27.16 1297 28.75 -24.4 Radware RDWR ... ... ...dd 19.68 11.95 199 19.37 +32.9 RamacoRs n METC ... ... ... 14.78 5.01 75 6.00 -55.7 Rambus RMBS ... ... ...cc 14.90 11.30 444 14.59 +6.0 RandCap RAND ... ... 22 3.60 2.75 60 3.04 -3.8 RandLog h RLOG ... ... ...dd 2.95 .19 13658 .72 -13.9 Randgold GOLD 1.00f 1.1 29 108.29 67.54 214 91.42 +19.8 RandBcp n RNDB ... ... ... 16.50 13.36 4 14.75 -8.5sRapid7 n RPD ... ... ...dd 19.29 10.63 669 19.38 +59.2 RaveRest RAVE ... ... ...dd 3.01 1.27 114 1.58 -15.8 RavenInds RAVN .52 1.6 39 37.40 21.80 90 33.00 +31.0tReShape rs RSLS ... ... ... 30.41 1.60 717 1.64 -18.0 ReadIntlA RDI ... ... 34 17.18 12.54 104 14.83 -10.7 ReadgIntB RDIB ... ... 13 22.52 15.30 22.00 +16.5 RealGSol rs RGSE ... ... ...dd 33.00 .60 388 1.58 -78.1 RealIndust RELY ... ... ...dd 6.70 1.45 143 1.65 -73.0 RealNetwk RNWK ... ... ...dd 5.45 3.90 37 4.50 -7.4 RealPage RP ... ... 58 45.10 27.15 638 44.65 +48.8 ReataPh n RETA ... ... ... 41.60 18.51 239 27.25 +24.8 ReconTech RCON ... ... ...dd 2.64 .64 635 1.55 +19.2 RecroPhm REPH ... ... ... 10.17 5.81 78 8.48 +5.2 RedRobin RRGB ... ... 50 74.11 45.20 1375 47.45 -15.9sRedRkRs n RRR .40 1.5 ... 25.23 20.87 1886 26.48 +14.2 Redn n RDFN ... ... ... 33.49 19.29 654 21.70 tRedhillBio RDHL ... ... ... 12.65 7.36 1823 5.28 -49.5 Regenrn REGN ... ... 42 543.55 340.09 1258 415.17 +13.1 RegnxBio n RGNX ... ... ...dd 36.10 16.30 276 26.35 +42.0 RegulusTh RGLS ... ... ...dd 3.38 .79 1476 .94 -58.2 Reis Inc REIS .68 3.6 ...cc 23.63 15.95 4 19.05 -14.4 Reliv In rs RELV ... ... 26 13.77 4.00 4 5.72 +23.3 RemarkHld MARK ... ... ...dd 4.87 1.93 88 3.55 -9.4 Renasant RNST .72 1.8 18 45.32 32.87 76 40.21 -4.8 RenewEn REGI ... ... ...dd 13.55 8.25 754 12.00 +23.7 RentACt RCII .32 3.1 ...dd 13.89 7.76 3318 10.35 -7.3 Replgn RGEN ... ... 67 46.81 26.61 458 37.39 +21.3 ReprosTh RPRX ... ... ...dd 2.15 .26 516 .41 -68.9 RepBncp RBCAA .88 2.3 16 44.04 31.01 10 38.27 -3.2 RepFBcp FRBK ... ... 63 9.90 3.75 72 8.75 +4.8 RschFrnt REFR ... ... ...dd 2.25 .98 20 1.12 -38.7 Resonant RESN ... ... ... 5.55 3.82 103 4.65 -7.9 ResConn RECN .48 3.1 28 19.80 12.05 61 15.45 -19.7tRestorRob n HAIR ... ... ... 11.95 6.36 33 6.35 -36.0 RetailOpp ROIC .75 4.0 55 22.37 17.87 779 18.74 -11.3 Retrophin RTRX ... ... ...dd 26.44 15.55 872 22.51 +18.9 RevanceTh RVNC ... ... ...dd 28.75 13.05 169 26.30 +27.1 RevenHo n RVEN ... ... ... 6.75 4.21 6 4.41 -18.3tRevolutL rs RVLT ... ... ... 9.17 4.50 241 4.54 -17.5 ReWalkRob RWLK ... ... ...dd 3.60 1.10 33 1.45 -48.2 RexEng rs REXX ... ... ...dd 9.80 1.70 136 1.97 -58.2 RhythmP n RYTM ... ... ... 33.81 21.38 351 23.22 -22.6 RiceBr wt RIBTW ... ... ... .68 .05 22 .05 -78.8 RiceBran RIBT ... ... ...dd 1.40 .69 1 1.24 +20.4 RichrdElec RELL .24 3.7 ...dd 6.88 5.31 1 6.51 +3.3 RigelPh RIGL ... ... ...dd 4.33 1.94 864 3.83 +60.9 RigNet RNET ... ... ...dd 23.90 13.90 24 14.85 -35.9 RiminiSt n RMNI ... ... ... 10.40 .18 4 9.27 +1932.9 Rimini wt RMNIW ... ... ... 10.15 .68 2 .75 -92.4 RiotBlck RIOT 1.00p ... ... 9.96 2.07 574 7.78 +127.2 RiseEdCy n REDU ... ... ... 17.86 11.10 275 12.31 -25.9 RitterPh n RTTR ... ... ...dd 3.75 .29 657 .31 -88.7 RivrvwBcp RVSB .09 1.1 23 9.05 5.18 99 8.44 +20.6 RockwllM RMTI ... ... ...dd 8.98 3.55 312 5.80 -11.5 RockyBr RCKY .44 2.4 30 20.10 10.25 61 18.15 +57.1 RkyMChoc RMCF .48 4.2 19 13.23 9.65 5 11.48 +12.6 Roku n ROKU ... ... ... 29.80 15.75 2366 18.84 -19.8 Root9B hn RTNB ... ... ... 11.99 .41 74 .54 -94.9 Rosehill n ROSE ... ... ... 11.69 5.52 13 10.13 -2.4 Rosehill wt ROSEW ... ... ... 2.00 .36 1 1.48 +5.5 Rosehill un ROSEU ... ... ... 13.20 6.50 0 11.26 -9.8tRosettG rs ROSG ... ... ... 9.72 .72 190 .73 -85.5 RossStrs s ROST .64 1.0 21 69.81 52.85 2217 63.87 -2.6 RoyalBcPA RBPAA ... ... 12 4.66 2.50 3 4.31 +3.9 RoyGld RGLD .96 1.1 58 94.39 60.21 426 89.21 +40.8 Rubicon rs RBCN ... ... ... 10.45 4.61 7 7.95 +32.5 RmblOn B n RMBL ... ... ... 5.50 4.05 64 5.30 +4.1 RushEntA RUSHA ... ... 32 54.11 25.18 145 49.85 +56.3 RushEntB RUSHB ... ... 37 51.39 24.70 10 47.14 +52.7 RuthsHosp RUTH .36 1.8 21 22.65 14.91 158 19.90 +8.7 Ryanair RYAAY 1.55e 1.4 ... 122.68 78.35 400 111.65 +34.1S -:S&T Bcp STBA .88f 2.2 17 42.36 29.96 62 39.43 +1.0 S&WSeed SANW ... ... ...dd 5.20 2.90 37 3.00 -34.8 SB FinGp SBFG .30f 1.7 12 20.75 12.52 11 17.45 +8.7 SB FnGp pf SBFGP .65 3.6 ... 19.00 13.00 2 18.00 +13.6sSBA Com SBAC ... ... ...cc 167.44 95.66 864 169.50 +64.1 SEI Inv SEIC .56f .9 28 66.00 43.74 366 65.11 +31.9 SG Blck n SGBX ... ... ... 7.00 3.70 10 5.60 +13.8 SGOCO rs SGOC ... ... ... 3.95 .90 64 .97 -74.1 SI Fincl SIFI .20 1.3 15 16.45 12.75 12 14.90 -3.2 SLM Cp SLM ... ... 15 13.20 7.01 2785 10.03 -9.0 SLM Cp pfB SLMBP 3.05 4.5 ... 74.65 61.01 1 68.05 +4.4 SmartGlb n SGH ... ... ... 38.24 11.50 151 30.76 +128.7 SMTC hg SMTX ... ... ... 1.70 1.10 38 1.63 +6.5 SORL SORL ... ... 4 9.74 2.68 580 5.18 +70.4 SP Plus SP ... ... 20 41.25 24.53 133 36.45 +29.5 SPAR Gp h SGRP ... ... ... 1.24 .87 2 1.01 +1.3 SpdDorWrF DWFI ... ... ... 26.06 23.61 6 25.51 +5.4 SPI Eng rs SPI ... ... ... 2.68 .30 10190 1.37 -33.2 SPS Cmce SPSC ... ... 73 73.16 45.03 182 47.89 -31.5 SS&C Tch s SSNC .28f .7 26 42.48 28.43 390 40.73 +42.4 SSR Mng g SSRM ... ... 15 12.90 7.70 2279 8.80 -1.4 SVB II pf SIVBO 1.75 6.5 ... 27.81 25.41 2 27.05 +5.0 SVB FnGp SIVB ... ... 24 223.82 121.12 521 209.56 +22.1 SabanCap n SCAC ... ... ... 14.29 9.82 9.90 -1.0 SabanC wt SCACW ... ... ... 1.54 .30 4 1.22 +28.4 Saban un SCACU ... ... ... 11.25 10.10 10.67 +2.6tSabraHltc SBRA 1.79e 9.3 20 29.10 19.16 2312 19.18 -21.5 SabraH pfA SBRAP 1.78 6.9 ... 27.03 23.28 5 25.63 +1.9 SabreCorp SABR .56 2.9 22 27.35 17.30 1470 19.07 -23.6 SAExplr rs SAEX ... ... ...dd 12.17 1.50 39 2.01 -72.5 SaftyInsGr SAFT 3.20 3.9 20 83.30 65.30 41 81.70 +10.9 SageThera SAGE ... ... ...dd 90.80 41.77 321 62.66 +22.7 Saia Inc SAIA ... ... 30 67.35 35.30 135 62.65 +41.9 SalemMda SALM .26 4.6 21 8.25 5.10 37 5.60 -10.4 SalisbryBc SAL 1.12 2.5 17 50.00 31.25 1 45.50 +21.3 SanderFm SAFM 1.28f .8 13 166.65 74.07 495 152.46 +61.8 SndySpr SASR 1.04 2.7 16 45.64 31.08 69 38.90 -2.7 Sanlp JBSS 2.00e ... 18 74.69 55.10 94 57.03 -19.0 SangTher SGMO ... ... ...dd 17.06 2.65 970 11.95 +291.8 Sanmina SANM ... ... 19 42.95 26.95 534 33.90 -7.5 Sano rt GCVRZ ... ... ... .50 .26 9 .39 +2.6 Sapiens SPNS .20e 1.4 ...cc 15.98 10.57 112 13.96 -2.6 SareptaTh SRPT ... ... ...dd 57.57 26.26 3606 52.44 +91.2 Savara rs SVRA ... ... ...dd 16.24 4.60 138 9.35 ScanSource SCSC ... ... 13 45.35 29.05 130 37.35 -7.4 Schmitt h SMIT ... ... ...dd 2.32 1.48 44 2.09 +28.2 Schnitzer SCHN .75 2.7 18 31.35 17.50 231 28.05 +9.1 Scholastc SCHL .60 1.6 48 49.38 33.51 58 37.03 -22.0 Schulmn SHLM .82 2.1 41 39.85 25.00 121 38.30 +14.5 SciGames SGMS ... ... ...dd 49.70 11.35 667 48.25 +244.6 ScrippsNet SNI 1.20 1.5 16 88.45 63.43 1556 78.85 +10.5 Scynexis SCYX ... ... ...dd 4.04 1.52 426 1.76 -44.8 SeaChange SEAC ... ... ...dd 2.99 2.05 353 2.73 +18.7 SeacstBkg SBCF ... ... 23 25.88 16.82 217 24.18 +9.6 SeagateT STX 2.52 6.7 10 50.96 30.60 3520 37.71 -1.2 SeanrgM rs SHIP ... ... ...dd 8.65 .58 4442 1.18 +2.6 Seanrgy wtA SHIPW ... ... ... .35 .08 94 .21 -38.2tSearsHldgs SHLD ... ... ...dd 14.32 4.96 889 4.70 -49.4 SearsH wt SHLDW ... ... ... 5.20 .42 5 .45 -87.3 SearsH&O SHOS ... ... ...dd 7.25 1.45 289 1.65 -64.9 SeaSpine n SPNE ... ... ...dd 13.46 6.31 26 10.36 +31.1 SeattGen SGEN ... ... ...dd 75.36 45.31 597 57.87 +9.7 SecndSight EYES ... ... ...dd 2.83 .90 750 1.20 -39.1 ScndSght wt EYESW ... ... ... .59 .26 .34 -15.0 Secoo n SECO ... ... ... 12.70 6.61 489 8.00 -20.0 SecWkA A n SCWX ... ... ...dd 12.99 8.25 91 9.71 -8.3 SecNtl lf SNFCA .34t ... 6 7.62 5.10 3 5.50 -11.1 SelectBc lf SLCT ... ... 20 12.75 8.13 6 11.58 +17.6 SelIncREIT SIR 2.04 8.0 12 26.79 22.51 308 25.40 +.8tSelectaB n SELB ... ... ... 28.00 10.05 753 9.43 -45.0 SelectvIns SIGI .72f 1.2 19 60.50 35.85 236 58.30 +35.4 SmLEDS rs LEDS ... ... ...dd 5.49 1.61 151 2.45 -30.2 Semtech SMTC ... ... 43 41.95 24.40 313 40.60 +28.7 SenecaB SENEB ... ... 30 44.70 29.30 35.25 -16.1 SenecaA SENEA ... ... 11 42.65 27.75 8 31.10 -22.3 SenesTc n SNES ... ... ...dd 10.69 1.50 1035 2.80 -65.6 SenHous SNH 1.56 8.2 10 22.52 17.14 911 18.98 +.3 SenHous 42 SNHNI 1.41 5.6 ... 25.96 21.74 4 25.08 +7.6 SenHous 46 SNHNL 1.56 5.8 ... 27.42 23.35 7 26.98 +10.3 Senomyx SNMX ... ... ...dd 1.53 .56 186 .90 -6.3 SensusHlt n SRTS ... ... ... 6.30 3.38 2 5.49 +4.6 SensusHl wt SRTSW ... ... ... 3.00 .41 1.35 +170.0 SentEn un STNLU ... ... ... 10.14 10.00 27 10.04 -.1 SeqentialB SQBG ... ... 30 6.15 2.34 219 2.37 -49.4 SeresTh n MCRB ... ... ...dd 17.42 8.85 455 9.98 +.8 SvcSource SREV ... ... ...dd 6.25 2.82 228 3.22 -43.3 ServiFst s SFBS .20 .5 23 42.66 26.33 99 39.43 +5.3 SevStars h SSC ... ... ...dd 3.45 1.10 64 2.25 +82.9 SevernBc SVBI ... ... 32 8.08 6.25 2 6.99 -11.5 Sharps SMED ... ... ...dd 5.73 3.32 97 4.21 +9.9 SharpSprg SHSP ... ... ...dd 5.80 3.07 42 4.34 -17.6 ShndTele s SHEN .26f .7 ... 41.80 22.05 121 35.10 +28.6 ShiftPixy n PIXY ... ... ... 11.64 2.13 129 3.18 -58.7 Shiloh SHLO ... ... 27 16.69 6.50 115 8.83 +27.8 Shineco n TYHT ... ... ... 6.33 1.72 363 4.15 -1.2 Shire SHPG .92e .7 81 192.64 137.80 1272 141.31 -17.1 ShoeCarnvl SCVL .30 1.6 14 31.79 15.08 119 18.62 -31.0 ShoreBcsh SHBI .28f 1.7 19 17.92 11.53 19 16.81 +10.2sShotSpot n SSTI ... ... ... 19.60 9.33 270 18.93 +31.6 Shuttery SFLY ... ... ...cc 53.99 39.76 505 40.59 -19.1 SiebertFn SIEB .10a 2.6 ...dd 4.70 1.20 0 3.84 +28.8 SiennaBi n SNNA ... ... ... 29.25 15.22 28 20.20 +4.9 Sientra SIEN ... ... ...dd 16.68 7.02 664 13.45 +57.9 SierraBc BSRR .56 2.3 17 29.50 17.60 34 24.77 -6.8 SierOnc g n SRRA ... ... ...dd 2.25 1.10 101 1.93 +29.5 SierraWr SWIR ... ... 24 31.95 14.35 406 19.50 +24.2 SifyTech SIFY .02e 1.3 ... 2.17 .69 102 1.42 +94.8 SigmaDsg SIGM ... ... ...dd 8.35 5.20 153 5.95 -.8 SigmaL wt SGLBW ... ... ... 1.50 .43 .45 -36.2 SigmaLb n SGLB ... ... ... 4.00 1.46 13 1.59 -56.9 Sigmatr SGMA ... ... 19 9.88 4.01 22 9.66 +104.2 SignatBk SBNY ... ... 17 164.23 116.68 376 124.41 -17.2 SignatB wt SBNYW ... ... ... 143.83 92.09 96.07 -19.9 SilganHld s SLGN .36 1.2 19 32.50 24.36 451 29.05 +13.5 SilcLtd SILC 1.00 1.4 36 73.68 34.46 52 70.87 +72.5 SilcnLab SLAB ... ... 46 95.55 58.67 188 94.20 +44.9 SilicnMotn SIMO 1.20f 2.5 14 55.68 37.37 355 47.89 +12.7 Slcnware SPIL .29e 3.7 22 8.39 7.05 44 7.86 +7.7 SlvrRnII n SRUN ... ... ... 10.38 9.80 60 10.03 +1.8 SlvRun wt SRUNW ... ... ... 2.25 1.29 24 1.74 -.6 SlvrRun un SRUNU ... ... ... 11.00 10.20 111 10.58 +2.1 SilvrSun n SSNT .02e ... ... 5.22 3.24 5 4.16 +4.0 Silvercrest SAMG .48 3.2 17 16.80 11.15 24 15.00 +14.1 SimmnsFst SFNC 1.00 1.8 18 67.00 47.75 229 55.65 -10.5 SimplyGd n SMPL ... ... ... 13.06 10.93 306 11.95 -.4 SimplyG wt SMPLW ... ... ... 3.05 1.08 150 2.39 -7.7 Simulations SLP .24f 1.5 52 17.45 8.45 27 16.55 +71.5 Sina SINA ... ... 51 119.20 60.46 2713 107.61 +77.0 Sinclair SBGI .72 2.4 11 43.05 25.35 1327 29.85 -10.5 SinoGlobl SINO ... ... ...dd 14.20 .92 298 3.04 -1.9 Sinovac h SVA ... ... ...dd 7.32 4.60 212 7.21 +22.2 SiriusXM SIRI .04f .8 30 5.89 4.13 15660 5.36 +20.4 SitoMobl rs SITO ... ... ...dd 8.60 1.71 190 7.00 +89.7 SkySolar SKYS ... ... ...dd 3.62 1.00 21 1.71 -23.5 SkyWest SKYW .32 .7 15 48.45 29.10 235 46.20 +26.7 SkylinMd rs SKLN ... ... ...dd 6.05 1.20 715 1.45 -48.2 SkywksSol SWKS 1.28 1.1 20 117.65 71.65 2579 113.15 +51.6 SleepNmbr SNBR ... ... 22 36.74 18.89 627 30.58 +35.2 SmartFn rs SMBK ... ... 27 26.26 17.00 5 22.17 +19.5 SmartSnd n SND ... ... ... 21.99 4.81 623 7.21 -56.4 SmthM hrs SMSI ... ... ...dd 2.32 .80 156 1.89 +20.6 SnydLance LNCE .64 1.9 30 40.86 31.03 482 34.46 -10.1 SocilRltyA n SRAX ... ... ... 7.00 1.11 272 3.22 -47.6 SocketM n SCKT ... ... ... 4.90 3.16 64 3.39 -11.7 SodaStrm SODA ... ... 23 69.00 25.03 114 62.80 +59.1 Sohu.cm h SOHU ... ... ...dd 70.86 32.60 1126 58.70 +73.2 SolarCap SLRC 1.64f 7.3 13 22.94 19.86 120 22.46 +7.9 SolarSCap SUNS 1.41 7.8 13 18.46 15.54 63 18.15 +10.4 SolarEdg n SEDG ... ... 23 34.65 11.35 1368 32.50 +162.1 Soleno wt rs SLNOW ... ... ... 4.59 .05 0 .14 -64.5 SolenoTh rs SLNO ... ... ... 6.60 1.48 16 2.13 -47.4 Solignx wt SNGXW ... ... ... 1.31 .21 .60 +42.9 Soligenix n SNGX ... ... ... 5.08 1.74 759 2.23 -.9 SonicCorp SONC .64f 2.6 18 30.05 22.11 425 24.39 -8.0 SonicFdry SOFO ... ... ...dd 5.57 3.03 3 3.46 -30.1 SonomaPh SNOA ... ... ...dd 8.25 4.16 73 4.49 -11.0 Sonoma wt SNOAW ... ... ... .79 .23 26 .37 -2.9 Sophiris SPHS ... ... ... 3.24 1.80 161 2.09 -25.4 Sorrento rs ROKA ... ... ...dd 6.75 .66 421 .99 -76.7 SorrentoTh SRNE ... ... ...dd 6.60 1.50 323 2.60 -46.9 SotherlyH SOHO .44 6.7 41 7.66 4.65 51 6.60 -2.8 SothrlyH pf SOHOB 2.00 7.9 ... 26.42 23.76 2 25.35 -.5 SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.90 3 25.20 -.2 Sotherly 19 SOHOM 1.75 6.8 ... 28.75 25.04 2 25.66 -1.0 SouMoBc s SMBC .44 1.2 17 39.80 24.13 9 36.97 +4.5 SoundFin SFBC .40a 1.2 21 34.60 24.80 1 33.75 +20.5 SouthState SSB 1.32 1.5 19 93.85 71.70 90 87.20 -.2 SthnFstBsh SFST ... ... 20 41.10 25.85 15 39.30 +9.2 SoNatBcVa SONA .32 2.0 45 18.48 12.90 33 15.92 -2.6 SsdeBTX SBSI 1.12a 3.3 18 38.04 30.44 136 33.98 -7.5 SparkEn s SPKE .72 5.6 43 23.65 11.53 233 12.85 -15.2 SparkEn pf SPKEP 2.19 8.1 ... 27.56 25.20 4 27.00 +5.9 SparkTh n ONCE ... ... ...dd 91.75 43.79 926 73.93 +48.2 SpartnMot SPAR .10 .7 34 17.20 6.30 434 14.15 +53.0 SprtnNash SPTN .66 2.8 14 40.38 22.90 255 23.67 -40.1 SpectPh SPPI ... ... ...dd 21.95 3.46 822 18.81 +324.6 SperoTh n SPRO ... ... ... 13.63 10.83 71 12.61 +9.7 Sphr3D grs ANY ... ... ... 23.00 2.13 200 2.76 -63.2 Spherix rs SPEX ... ... ...dd 4.75 .85 276 1.29 +24.0 SpiritAir SAVE ... ... 10 60.40 30.32 1650 34.79 -39.9sSplunk SPLK ... ... ...dd 69.61 50.64 2431 71.16 +39.1 SpokHldgs SPOK .50a 3.1 35 22.60 14.45 91 15.95 -23.1 SportsWhs SPWH ... ... 7 9.87 3.40 380 3.99 -57.5sSprBkPh n SBPH ... ... ...dd 17.94 6.31 115 18.40 +130.3sSprottFoc FUND .40e 5.1 ...q 7.94 6.48 30 7.92 +14.1 Sprouts SFM ... ... 21 25.98 17.38 1500 20.38 +7.7 StaarSur STAA ... ... ... 14.00 8.95 97 13.65 +25.8 Staff360 rs STAF ... ... ... 1.32 .45 74 .67 -14.0 Stamps.cm STMP ... ... 21 233.13 98.00 534 177.30 +54.6 StanlFrn STLY 1.25e ... ...dd 1.39 .76 28 .97 +7.8 StarBulk19 SBLKL 2.00 8.0 ... 25.65 20.50 7 25.08 +15.7 StarBulk rs SBLK ... ... ...dd 13.40 4.10 350 10.25 +100.6sStarsGp g TSG ... ... ... 21.15 12.85 390 21.10 +49.1 Starbucks s SBUX 1.20f 2.1 29 64.87 52.58 12685 57.91 +4.3 StatAutF STFC .40 1.5 47 27.97 22.02 37 25.85 -3.6 StateBkFn STBZ .56 2.0 22 29.70 21.75 86 27.88 +3.8 StateNatl SNC .24 1.1 17 21.51 10.20 104 21.00 +51.5 SteadyM n STDY ... ... ... 9.70 2.25 10 3.40 +30.8 StealthGas GASS ... ... ... 4.78 2.65 26 3.55 +5.0 StlDynam STLD .62 1.6 15 40.17 27.87 1841 37.77 +6.2tSteinMart s SMRT .30 31.6 ...dd 6.93 1.00 1190 .95 -82.7 StellrAcq n STLR ... ... ... 10.28 9.88 10.23 +2.3 StellAcq wt STLRW ... ... ... .60 .15 .35 +75.0 StellarB rs SBOT ... ... ... 3.00 1.05 14 1.11 -45.5 StemlineTh STML ... ... ...dd 14.60 5.50 206 13.05 +22.0 Stericycle SRCL ... ... ...cc 88.00 66.27 883 67.10 -12.9 Stericyc pf SRCLP 5.25 9.8 ... 75.95 52.21 36 53.81 -15.0 SterlCons STRL ... ... ...cc 18.82 6.57 324 17.20 +103.3 SMadden SHOO ... ... 17 44.40 33.50 401 38.35 +7.3 Stewrdshp SSFN .12 1.2 13 10.50 7.40 1 9.69 -1.2 StockYBc s SYBT .80 2.2 19 48.05 31.90 34 36.80 -21.6 StoneCastle BANX 1.48 7.4 14 20.95 17.68 5 20.13 +7.7 StrataS rs SSKN ... ... ... 5.40 1.10 96 1.20 -45.5 Stratasys SSYS ... ... ...dd 30.88 16.38 686 21.21 +28.2 Strattec STRT .56 1.2 29 49.20 23.00 29 44.95 +11.5 StratusPrp STRS 1.00e ... ...dd 36.06 23.95 7 28.75 -12.2 Strayer STRA 1.00 1.0 27 100.72 57.08 115 95.57 +18.5 StreamHlth STRM ... ... ...dd 2.82 .85 303 1.61 +28.8 StrgbrBio n SBBP ... ... ... 8.85 2.00 50 5.90 +145.8 StudentTrn STB .44 7.5 84 6.21 5.39 403 5.89 +5.4 SucampoPh SCMP ... ... ...dd 17.55 9.30 462 10.45 -22.9 SummerInf SUMR ... ... ...dd 2.32 1.53 91 1.63 -18.5 SumFWV SMMF .44 1.7 21 30.06 19.13 15 25.72 -6.6 SmtStB s SSBI .48 3.8 18 15.28 10.48 2 12.60 +5.0 SumTher n SMMT ... ... ...dd 16.86 7.95 53 10.23 +19.5 SunBcpNJ SNBC .04 .2 7 26.80 22.10 48 24.05 -7.5 SunHydrl SNHY .36a .6 49 59.97 29.38 96 58.54 +46.5 SundEng n SNDE ... ... ... 17.99 3.61 9 5.08 -68.1 SunesisP rs SNSS ... ... ...dd 4.45 1.82 81 2.68 -26.0 SunOpta STKL ... ... ...dd 10.20 6.00 1015 7.73 +9.6 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 64

SunPower SPWR ... ... ...dd 11.70 5.84 2669 8.72 +31.9 Sunrun n RUN ... ... 8 7.78 4.15 900 5.89 +10.9 SunshnBcp SBCP ... ... 42 24.29 14.01 16 22.65 +32.1 Sunworks n SUNW ... ... ...dd 3.10 1.28 82 1.33 -33.5 SuperMicro SMCI ... ... 14 31.75 17.70 301 19.75 -29.6 SuperCom SPCB ... ... ...dd 4.58 2.01 99 4.22 +24.5 SupercdT rs SCON ... ... ...dd 4.50 .88 145 .97 -21.1 SupUnifm s SGC .38 1.7 20 24.00 16.36 33 22.80 +16.2 Supernus SUPN ... ... 35 50.05 18.25 725 36.90 +46.1 supprt.cm rs SPRT ... ... ...dd 2.64 1.89 25 2.29 -11.2 SurgPtrs n SGRY ... ... 55 24.05 7.10 533 8.20 -48.3 Surmodic SRDX ... ... 67 32.80 21.90 26 30.60 +20.5 SussxB SBBX .24 .9 21 28.55 17.10 2 25.35 +21.3 SykesEnt SYKE ... ... 18 34.49 25.77 205 29.21 +1.2 Symantec SYMC .30 1.0 ...cc 34.20 23.20 6669 29.03 +21.5 Synacor SYNC ... ... ...dd 4.25 1.96 61 2.48 -20.2 Synalloy SYNL .13m 1.0 ...dd 15.30 8.95 22 13.05 +19.2 Synaptics SYNA ... ... 88 64.54 33.73 6758 42.95 -19.8 Synchron SNCR ... ... 24 49.94 8.71 477 10.51 -72.6 SyndaxP n SNDX ... ... ...dd 15.70 6.31 203 9.93 +38.5 SynrgyPh SGYP ... ... ...dd 7.15 2.56 3637 2.93 -51.9 Synlogic rs SYBX ... ... ...dd 23.00 8.05 15 13.12 +4.1 Synopsys SNPS ... ... 41 87.91 56.03 828 87.07 +47.9 Syntel SYNT 15.00e ... 12 25.80 15.82 430 23.71 +19.8 SynthesEn SYMX ... ... ...dd 1.28 .34 82 .41 -59.3 Sypris SYPR .08 5.6 3 1.84 .83 3 1.42 +61.4 SyrosPhar n SYRS ... ... ... 24.38 10.22 247 11.61 -4.6T -:T-MobileUS TMUS ... ... 22 68.88 49.05 5730 56.22 -2.2 T-Mob pfA TMUSP 1.38 1.5 ... 112.38 83.41 82 91.25 -3.4 TAT Tch h TATT .34e 3.1 25 12.50 6.60 1 10.90 +24.6 TCG BDC n CGBD 1.48 8.1 11 19.25 17.61 96 18.17 +.3 TCP Cap TCPC 1.44 8.9 12 17.47 15.42 161 16.15 -4.4 TD Ameritr AMTD .84f 1.7 30 51.22 33.91 1030 48.63 +11.5 TDH Hld n PETZ ... ... ... 31.75 6.02 330 23.00 +258.8 TESSCO TESS .80 5.4 44 18.00 9.75 4 14.90 +14.6 TFS Fncl TFSL .68f 4.5 50 19.89 14.68 215 15.00 -21.2 TG Thera TGTX ... ... ...dd 15.35 4.10 1188 7.70 +65.6 THL Credit TCRD 1.08 11.9 8q 10.60 8.75 71 9.05 -9.6 TICC Cap TICC .80 13.4 5 8.19 5.17 144 5.98 -9.5 TICC 24 n TICCL 1.63 6.2 ... 26.99 25.24 3 26.09 +2.8 TOP Shi rs TOPS ... ... ... 151200.00 .32 41509 .90 -100.0 TOR Min TORM ... ... 61 8.40 5.20 9 5.52 -9.5 TPI Co n TPIC ... ... ... 26.00 13.27 240 24.08 +50.1 TSR Inc TSRI ... ... 27 11.10 3.80 2 4.94 -14.1 TTM Tch TTMI ... ... 23 19.54 11.76 637 16.87 +23.8 Tabula n TRHC ... ... ...cc 31.05 10.39 158 29.00 +93.6 TactSys n TCMD ... ... 79 37.88 14.37 1236 24.45 +49.0 Taitron h TAIT .10 6.3 ...dd 1.95 1.12 8 1.60 +33.1sTakeTwo TTWO ... ... ...cc 111.11 45.87 7324 117.65 +138.7sTalend n TLND ... ... ...dd 44.72 21.02 123 44.48 +100.4 TandmD rs TNDM ... ... ...dd 32.50 2.15 1535 2.52 -88.3 TandyLthr TLF ... ... 11 9.05 6.85 5 7.35 -9.3 Tantech n TANH ... ... ... 4.54 1.00 1575 2.73 +35.1 Tapimmu n TPIV ... ... ... 5.72 2.68 11 2.87 -26.0 Tarena TEDU .16f ... 46 21.70 12.52 225 14.84 -1.0 TaylrDv TAYD ... ... 28 15.69 10.62 2 12.92 -15.0tTearLab rs TEAR ... ... ...dd 7.50 1.12 778 .69 -86.7 TechData h TECD ... ... 15 111.10 74.07 252 90.40 +6.8 TechComm TCCO ... ... ...dd 9.30 2.15 6 4.05 +65.3 TechTarg TTGT ... ... ... 12.75 7.85 42 12.69 +48.8 Tecnoglass TGLS .56 8.0 24 12.70 5.50 98 6.96 -43.2 Tecogen TGEN ... ... ... 4.80 2.81 6 3.02 -28.1 Telenav TNAV ... ... ...dd 10.15 4.80 79 5.35 -24.1 TeleTech TTEC .50f 1.2 42 43.75 24.45 40 41.20 +35.1 Teligent TLGT ... ... ...dd 9.54 2.82 2136 2.97 -55.1 Tellurian rs TELL ... ... ...dd 21.74 4.92 305 11.13 -1.1 TenaxTher TENX ... ... ...dd 2.65 .31 187 .42 -78.6 TerraFm lf GLBL 1.10 22.4 ... 5.10 3.40 907 4.90 +24.1 TerrFmP lf TERP 1.94e ... ... 14.20 9.15 203 12.94 +21.4 TerritBcp TBNK .80a 2.7 16 34.00 27.92 25 30.00 -8.6tTesaro TSRO ... ... ...dd 192.94 106.64 4639 98.44 -26.8 TescoCp TESO .20 4.7 ...dd 9.65 3.60 2194 4.25 -48.5 Tesla Inc TSLA ... ... ...dd 389.61 178.19 4670 304.39 +42.4 TetraTc TTEK .40 .8 24 50.00 36.96 217 48.55 +12.5 Tetraphase TTPH ... ... ...dd 9.93 3.39 434 6.30 +56.3 TexCapB 42 TCBIL 1.63 6.3 ... 26.92 24.81 25.60 +1.0 TexCapB pf TCBIP 1.63 6.3 ... 26.11 24.74 5 25.68 +2.4 TxCapBsh TCBI ... ... 21 93.35 56.50 224 82.05 +4.7 TexInst TXN 2.48f 2.5 28 99.05 67.60 3045 98.44 +34.9 TexRdhse TXRH .84 1.7 28 53.61 38.79 663 48.16 -.2 The9Ltd NCTY ... ... ... 1.79 .70 79 .78 -37.8 TherapMD TXMD ... ... ...dd 8.30 3.50 4394 5.46 -5.4tTherpxBio n TRPX ... ... ... 10.95 5.01 18 5.00 -44.3 TheravBio TBPH ... ... ...dd 43.44 23.15 389 27.71 -13.1 TheStreet TST .10 10.9 ...dd 1.11 .61 92 .92 +7.6 1347PrpIns PIH ... ... 44 9.00 6.50 3 7.00 -10.3 TiGenix n TIG ... ... ... 25.72 10.77 3 22.63 +55.2 TileShop TTS .20 ... 20 22.40 8.20 371 8.50 -56.5 TillCap n TIL ... ... ... 5.11 3.30 4.50 +7.1 TmbrlndBc TSBK .44a 1.7 14 32.10 16.58 64 26.33 +27.4 Tintri n TNTR ... ... ... 7.75 2.78 382 4.61 -36.6 Tiptree TIPT .12 2.0 18 7.60 5.60 26 6.10 -.8 TitanMach TITN ... ... ...cc 19.22 8.89 47 13.94 -4.3 TitanPh rs TTNP ... ... ... 4.80 1.30 428 1.80 -55.0 TivityHlth TVTY ... ... 22 48.50 19.50 1637 33.00 +45.1 Tivo Cp TIVO .72 4.0 ...dd 22.00 15.15 953 17.95 -14.1 Tocagen n TOCA ... ... ... 17.95 8.60 116 10.72 -13.9 TonixPh rs TNXP ... ... ...dd 9.40 2.85 58 3.37 -28.3 TopImage TISA ... ... ...dd 1.81 1.09 86 1.20 -2.4 Torchlght TRCH ... ... ...dd 1.96 .85 140 1.25 +5.9sTowerSemi TSEM ... ... 17 33.36 15.30 949 33.87 +78.0 TownSprts CLUB ... ... ...dd 7.15 2.10 65 5.80 +132.0 TowneBank TOWN .56 1.7 ... 35.30 24.80 254 32.25 -3.0 TraconPh n TCON ... ... ...dd 7.30 2.00 279 2.95 -39.8 TractSupp TSCO 1.08 1.8 18 78.25 49.87 1664 60.64 -20.0 TradDsk A n TTD ... ... ... 67.30 22.00 1651 61.65 +122.8 TrnWEnt TWMC ... ... 5 4.00 1.50 25 1.70 -47.9 TransAct TACT .36 2.7 20 14.15 5.90 18 13.40 +103.0 Transcat TRNS ... ... 21 15.15 10.15 12 12.55 +16.2 TransGlb TGA .20 13.2 ...dd 2.03 1.07 20 1.52 -10.1 TravelCtrs TA ... ... ...dd 7.75 2.95 371 4.40 -38.0 TravCtrs 28 TANNI 2.06 8.3 ... 25.77 18.63 4 24.89 -1.5 TravelC 29 TANNL 2.00 8.1 ... 25.85 17.09 14 24.56 -3.0 Travelct 30 TANNZ 2.00 8.3 ... 26.49 17.00 5 24.20 -3.5tTravelzoo TZOO ... ... 23 12.20 6.50 9 6.55 -30.3 TrmntMtg n TRMT ... ... ... 17.94 15.70 17 16.24 -6.1 Trevena TRVN ... ... ...dd 8.00 1.35 730 1.46 -75.2 TriCoBsh TCBK .68 1.7 19 43.22 25.96 106 40.30 +17.9 TrilliumTh TRIL ... ... ... 10.45 4.15 151 9.70 +71.7 TriMas h TRS ... ... 19 28.85 17.90 149 26.15 +11.3 Trimble TRMB ... ... 59 43.97 26.16 744 40.42 +34.1 TrinityBio TRIB .88 17.5 23 7.40 4.22 57 5.02 -27.5tTripAdvis TRIP ... ... 67 65.56 30.21 13165 31.66 -31.7 TriStCap TSC ... ... 19 26.30 16.75 56 22.35 +1.1 TriumphBc TBK ... ... 16 33.00 18.36 78 29.30 +12.0 Trivago n TRVG ... ... ... 24.27 7.23 1574 7.56 -35.7 Tronc TRNC ... ... 15 15.90 9.84 51 14.65 +5.6 Trovagne h TROV ... ... ...dd 3.95 .61 228 .68 -67.6 TrueCar TRUE ... ... ...dd 21.75 10.37 4803 10.39 -16.9 TruettHrst THST ... ... ...dd 3.73 1.18 9 2.01 +13.1 Trupanion TRUP ... ... ...dd 33.00 13.71 238 30.37 +95.7 TrstNY TRST .26 3.0 18 9.38 6.60 194 8.80 +.6 Trustmk TRMK .92 2.9 18 36.79 27.42 171 31.86 -10.6 T2 Biosys TTOO ... ... ...dd 7.07 2.50 196 4.20 -20.2 Tucows grs TCX ... ... 42 63.20 28.50 85 59.85 +69.8 TuesMrn TUES ... ... ...dd 6.00 1.60 670 2.90 -46.3 Tuniu TOUR ... ... ...dd 9.60 6.69 182 7.34 -16.1 TurtleBch HEAR ... ... ...dd 2.00 .56 72 .64 -51.1 21stCFoxA FOXA .36 1.3 17 32.60 24.81 10807 28.09 +.2 21stCFoxB FOX .36 1.3 14 31.94 24.30 5471 27.35 +.4 21Vianet VNET ... ... ...dd 8.52 4.17 181 7.37 +5.1 TwinDisc lf TWIN .36 1.4 ...dd 25.94 10.58 36 25.28 +73.2 TwoRvrBc TRCB .18 1.0 17 20.75 11.19 13 17.81 +25.3 2U TWOU ... ... ...dd 65.90 29.23 1166 63.65 +111.1 TymeTch n TYME ... ... ... 9.50 3.48 78 3.91 -8.0U -:tUS AutoPts PRTS ... ... 3 4.13 2.27 579 2.27 -35.5 US Concrte USCR ... ... ...cc 83.85 47.90 279 79.20 +20.9 US Gld rs USAU ... ... ... 11.52 1.05 248 1.39 -84.2 UFP Tch UFPT ... ... 22 31.50 22.95 15 26.85 +5.5 UMB Fn UMBF 1.10f 1.6 19 81.55 61.03 196 70.35 -8.8 USEcology ECOL .72 1.5 35 55.75 39.45 45 46.90 -4.6 USGlobInv GROW .03 .9 ... 4.30 1.25 685 3.22 +136.8 USA Tc pf USATP ... ... ... 28.26 20.86 0 24.50 +11.9 USA Tech h USAT ... ... ... 6.80 3.55 797 6.60 +53.5 USA Trk USAK ... ... ...dd 15.89 5.73 50 15.26 +75.2 UTStarcm UTSI ... ... 52 3.22 1.60 20 3.14 +57.0 Ubiquiti UBNT .17 .3 22 67.80 45.71 544 65.11 +12.6 UltaBeauty ULTA ... ... 27 314.86 187.96 1160 195.90 -23.2 UltimSoft ULTI ... ... ...cc 233.42 180.29 415 199.00 +9.1 UltraClean UCTT ... ... 13 34.59 8.59 1007 24.06 +148.0 UltPetro n UPL ... ... ... 12.39 7.37 2850 8.46 -23.9tUltragenyx RARE ... ... ...dd 91.35 44.56 380 45.29 -35.6 Ultralife ULBI ... ... 18 7.90 4.15 26 6.30 +27.3 Umpqua UMPQ .72f 3.6 20 20.98 15.09 1273 20.09 +7.0 UniQure QURE ... ... ... 21.35 4.72 499 16.46 +193.9 UnicoA UNAM ... ... ...dd 11.50 8.90 9.73 -9.5 UnionBkVA UBSH .84f 2.5 19 39.37 27.67 168 34.04 -4.8 UnionBkVT UNB 1.16 2.4 24 50.30 33.16 7 48.20 +6.1 UnBnOH UBCP .48f 3.8 18 15.25 10.20 0 12.60 -6.7 UtdBOH UBOH .48 2.1 12 23.78 19.05 0 22.35 +4.4 UBSI UBSI 1.32 3.8 18 49.35 31.70 461 34.40 -25.6 UtdCmtyBc UCBA .36 1.7 ... 21.10 15.10 1 20.75 +24.3 UtdCmBks UCBI .40 1.5 17 30.47 21.65 214 26.17 -11.6 UCmntyFn UCFC .16 1.8 12 10.00 7.18 77 8.95 +.1 UtdFnBcp UBNK .48 2.8 15 18.99 14.47 116 17.38 -4.3 UtdFire UFCS 1.12 2.4 26 50.75 38.05 61 46.95 -4.5 UtdInsur UIHC .24 1.5 ...dd 17.81 11.00 85 15.53 +2.6 UtdNtrlF UNFI ... ... 16 49.74 29.53 702 39.33 -17.6 USecBcCA UBFO .28f 3.0 20 10.00 5.98 20 9.20 +19.9 US Engy rs USEG ... ... ...dd 2.74 .60 104 1.20 -6.3 USLime USLM .54 .6 25 101.40 63.60 28 88.08 +16.3 UtdTherap UTHR ... ... 7 169.89 112.01 346 123.45 -13.9 UtdGrdian UG .84e 4.6 27 21.26 13.75 1 18.35 +18.4 UnitGrp UNIT 2.40 14.8 62 29.65 13.81 2537 16.17 -36.4 UnityBcp UNTY .24 1.2 15 20.40 12.13 9 19.65 +25.2sUnivDisp OLED .12 .1 98 167.85 52.10 977 168.70 +199.6 UnvElc UEIC ... ... 35 74.85 48.50 113 51.90 -19.6 UnivFor UFPI .68 .6 21 114.28 77.80 75 112.54 +10.1 UnvLogist ULH .28 1.3 16 22.44 11.65 32 21.40 +30.9 UnvStainls USAP ... ... ...dd 23.04 9.13 5 20.29 +50.2 UnivstPa UVSP .80 2.8 19 32.35 23.10 77 28.55 -7.6 UplandSoft UPLD ... ... ...dd 25.56 7.48 259 21.28 +137.8 UrbanOne UONE ... ... ...dd 3.50 1.25 1 1.50 -49.1 UrbanOnD UONEK ... ... ... 3.50 1.50 6 1.50 -48.3 UrbanOut URBN ... ... 16 40.80 16.19 1582 24.19 -15.1sUrogenP n URGN ... ... ... 38.38 13.01 355 38.20 +173.2 UtahMed UTMD 1.08f 1.4 ... 77.95 56.75 11 76.50 +5.2V -:VBI Vac n VBIV ... ... ... 6.60 2.81 316 4.17 +34.5 VEON VEON .20e 5.1 ... 4.50 3.21 3985 3.81 -1.0 VOXX Intl VOXX ... ... 8 9.00 3.90 177 6.50 +38.3 VSE Corp s VSEC .28 .6 18 59.90 28.20 39 47.64 +22.7 VWR VWR ... ... 17 37.25 24.42 517 33.21 +32.7 Valeritas n VLRX ... ... ... 9.50 2.00 3 2.39 -66.4 ValueLine VALU .72 4.1 16 25.25 13.26 4 17.45 -10.5 VanE GenD GNRX ... ... ...q 60.47 50.35 55 55.40 +5.5 VanE VecBi BBH ... ... ...q 136.83 102.85 12 125.47 +16.6tVandaPhm VNDA ... ... ...dd 18.99 12.70 2723 13.10 -17.9 VangIntHi VYMI 1.91e 2.9 ... 66.75 54.37 58 65.96 +16.5 VangIntDiv VIGI 1.07e 1.6 ... 65.50 51.50 58 65.09 +23.3 VangEMGv VWOB 3.64 4.6 ...q 81.69 75.80 72 79.88 +3.0 V exUSRE VNQI 2.09e 3.5 ...q 60.76 48.61 202 60.14 +21.3 VanShTGv VGSH .76a 1.3 ...q 61.13 60.50 65 60.51 -.7 VanSTCpB VCSH 1.82 2.3 ...q 80.41 78.94 956 79.76 +.5 VangR3K VTHR 2.08e 1.8 ...q 118.99 96.83 12 118.83 +15.1 VanR2KGr VTWG .95e .7 ...q 132.55 100.70 7 130.40 +16.9 VanR2KV VTWV 1.74e 1.6 ...q 109.30 87.38 8 105.92 +2.7 VangR2K VTWO 1.45e 1.2 ...q 120.82 94.40 29 118.24 +9.5sVanR1KGr VONG 1.63e 1.2 ...q 134.49 103.64 27 134.78 +25.3 VanIntTGv VGIT 1.20a 1.9 ...q 66.17 63.42 71 64.45 +.8 VanR1KV VONV 2.46e 2.3 ...q 105.65 90.53 25 104.70 +7.1 VangR1K VONE 2.14e 1.8 ...q 119.06 96.94 18 118.86 +15.8 VanMtgBSc VMBS 1.15a 2.2 ...q 53.75 51.82 340 52.71 +.8 VanLTCpB VCLT 3.90 4.1 ...q 94.98 86.60 88 94.57 +5.8 VanLTGvB VGLT 2.10 2.7 ...q 80.64 72.09 28 77.72 +5.5 VanIntCpB VCIT 2.61 3.0 ...q 88.76 84.64 934 87.71 +2.3 VangSTIn VTIP .37e .7 ...q 49.68 48.74 166 49.61 +.9 VanTIntBd BNDX .59a 1.1 ...q 55.27 53.56 677 55.09 +1.5 VanTIntStk VXUS 1.40e 2.5 ...q 56.29 44.68 448 56.22 +22.5 VantEng n VEAC ... ... ... 9.95 9.68 9.74 -1.1 VantEng wt VEACW ... ... ... 1.62 .60 37 1.13 -5.8 VantEn un VEACU ... ... ... 10.25 9.99 10.25 +2.5 VarexImag VREX ... ... ... 36.58 25.00 281 34.05 +21.0 Varonis VRNS ... ... ...dd 51.70 24.75 283 48.35 +80.4 VascoDta VDSI ... ... 58 15.95 11.05 189 13.80 +1.1 VascuBio VBLT ... ... ... 7.35 3.90 456 7.35 +51.5tVeecoInst VECO ... ... ...dd 34.38 15.95 483 16.30 -44.1 VBradley VRA ... ... 13 15.86 6.99 274 7.25 -38.1 Veracyte VCYT ... ... ...dd 9.80 5.75 275 6.64 -14.3 Verastem VSTM ... ... ...dd 5.71 1.05 297 3.32 +196.4 Vericel VCEL ... ... ...dd 6.30 2.00 480 4.00 +33.3 VerintSys VRNT ... ... ...cc 44.70 33.40 376 41.95 +19.0 Verisign VRSN ... ... 30 110.82 75.71 757 109.97 +44.6 Verisk VRSK ... ... 32 92.92 75.60 936 92.57 +14.0 Veritex VBTX ... ... 27 29.43 17.45 137 25.96 -2.8 Veritone n VERI ... ... ... 74.92 7.76 339 29.00 +121.9 Vermillion VRML ... ... ...dd 2.85 .76 31 1.57 +65.3 VeronaPh n VRNA ... ... ... 17.50 11.03 13.40 -.7tVersartis VSAR ... ... ...dd 24.00 1.70 867 1.65 -88.9 VertexEn VTNR ... ... ...dd 1.80 .65 184 .93 -29.0 VertxPh VRTX ... ... ...cc 167.86 71.46 1058 147.40 +100.1 Veru Inc VERU ... ... ...dd 3.00 .82 24 1.26 +38.5 ViaSat VSAT ... ... ...cc 82.19 57.75 694 64.53 -2.6 ViacomA VIA .80 2.7 8 49.00 28.20 29 29.70 -22.9 ViacomB VIAB .80 3.3 7 46.72 22.88 3825 24.30 -30.8 Viavi VIAV ... ... 18 11.89 7.23 3456 8.63 +5.5 Vical rs VICL ... ... ...dd 3.70 1.66 1790 1.83 -20.4 Vicor VICR ... ... ... 25.65 12.37 38 20.75 +37.4 VicDvAcc n VSDA ... ... ... 26.86 25.22 26.69 +5.8 VicMultiF n VSMV ... ... ... 26.31 24.76 15 26.29 +5.0 Vict500VW CFA .44e .9 ...q 46.94 37.81 81 46.86 +16.2 VictDisEnV CSF .38e .9 ...q 44.50 34.68 4 43.22 +6.4 Vict500EV CFO .47e 1.0 ...q 46.90 37.70 44 46.81 +16.2 VicEM Hi n CEY ... ... ... 25.32 24.92 2 25.08 +.5 VictDevVol CIZ .01j ... ...q 35.98 27.83 6 34.73 +21.9 VictIncEV CDC 1.09e 2.4 ...q 45.52 38.70 41 45.07 +9.1 VictSCVol CSA .16e ... ...q 45.51 35.62 1 44.16 +6.2sVictIntlVol CIL .15e ... ...q 40.12 31.81 10 40.16 +23.2 VicEmMkt CEZ ... ... ... 29.92 23.90 3 29.49 +20.7 VictLCHiDv CDL .44e ... ...q 44.32 37.73 7 43.89 +9.3 VictIntHiD CID .33e ... ...q 36.28 30.26 19 36.01 +14.7 Videocon n VDTH ... ... ... 11.74 7.68 9 8.68 +5.6 ViewRay n VRAY ... ... ... 10.39 2.67 706 8.07 +157.8 VikingTh n VKTX ... ... ...dd 3.24 .88 521 2.15 +80.7 VikngTh wt VKTXW ... ... ... 2.08 .21 17 1.36 +201.1 VillagB&T VBFC ... ... 61 33.95 23.05 0 31.97 +19.7 VillSupMkt VLGEA 1.00 4.3 14 36.42 22.44 33 23.51 -23.3 ViperEnPt VNOM 1.35f 6.8 23 20.81 13.53 127 19.96 +24.8 Virco VIRC ... ... 18 6.05 3.55 7 5.35 +24.4 VirtuFin n VIRT .96 6.0 100 19.07 12.85 1206 15.95 VirtusInv VRTS 1.80 1.6 16 128.10 97.60 45 111.00 -6.0 VirtusIn pf VRTSP 1.81 1.8 ... 109.21 91.56 7 98.93 -2.6sVirtusa VRTU ... ... 56 39.07 18.03 551 43.94 +74.9 VistaGn n VTGN ... ... ... 4.12 .76 81 .80 -78.6 VitalThera VTL ... ... ...dd 6.50 2.25 114 5.75 +32.2 ViveveMd n VIVE ... ... ... 11.16 3.75 213 5.35 +3.9 Vivopwr n VVPR ... ... ... 7.34 2.80 1 3.10 -43.6 Vivus VVUS ... ... 3 1.47 .61 956 .65 -43.5 Vodafone VOD 1.63e 5.7 ... 30.39 24.17 2432 28.81 +17.9 VoyagerT n VYGR ... ... ...dd 25.99 8.10 4142 12.85 +.9 vTvThera n VTVT ... ... ...dd 8.09 3.57 13 5.86 +21.3 Vuzix VUZI ... ... ...dd 8.70 4.10 130 4.95 -27.2W -:WCF Bcp n WCFB .20 2.1 ... 11.62 8.50 9.53 -4.7 WD 40 WDFC 1.96 1.7 30 119.90 100.60 30 112.90 -3.4 WMIH WMIH ... ... ...dd 2.05 .61 558 .71 -54.2 WPCS Int rs WPCS ... ... ...dd 3.38 1.13 300 1.47 +15.7 WPP plc WPPGY 3.91e 4.6 ... 119.12 85.06 94 85.35 -22.9 WSFS s WSFS .36f .8 19 52.15 33.68 54 47.25 +1.9 WSI Inds WSCI .16 5.1 ... 3.60 2.75 2 3.14 +4.7 WVS Fn WVFC .24 1.5 25 16.85 12.20 16.00 +8.7 WalgBoots WBA 1.60 2.3 14 88.00 63.82 7254 68.90 -16.7 WashFed WAFD .60 1.8 17 35.95 27.55 486 33.40 -2.8 WshTrst WASH 1.56f 2.9 18 59.10 44.55 24 53.35 -4.8 WashFstBk WFBI .28 .8 22 37.19 22.91 14 33.61 +15.9 WaterstnF WSBF .48a 2.6 18 20.40 16.60 54 18.20 -1.1 WaveLfSc n WVE ... ... ... 40.15 15.15 61 22.10 -15.5 WayneSvg WAYN .36 2.0 21 18.75 13.75 0 17.85 +8.2 WaysideT WSTG .68 4.8 6 21.75 13.05 9 14.15 -24.3 Web.com WEB ... ... 8 25.95 13.55 636 21.90 +3.5sWeiboCorp WB ... ... ... 108.30 40.12 4853 108.97 +168.4 WelleslyBc WEBK .20 .7 22 28.25 22.78 0 27.10 -2.3 Wendys Co WEN .28 1.9 35 16.66 10.87 15955 14.50 +7.2 WernerEnt WERN .28 .8 30 37.20 24.20 1026 34.90 +29.5 Wesbanc WSBC 1.04 2.7 17 44.19 32.79 115 39.03 -9.4 WestBcp WTBA .72 3.0 16 25.40 19.10 26 24.15 -2.2 WAmBcp WABC 1.60f 2.9 24 65.34 49.16 43 54.42 -13.5 WestellT rs WSTL ... ... ...dd 3.80 1.76 23 3.48 +33.8 WDigital WDC 2.00 2.3 10 95.77 55.05 2690 87.12 +28.2 WstNwEnB WNEB .12 1.2 21 11.10 7.75 72 10.20 +9.1 Westmrld WLB .80 46.2 ...dd 19.92 1.64 226 1.73 -90.2 WstptFuel g WPRT ... ... ...dd 4.09 .82 1853 3.21 +184.1 WestwtrRs WWR ... ... ... 4.00 .76 1102 .83 -39.3 WeycoGp WEYS .88 3.2 18 32.30 23.75 14 27.52 -12.1 Wheeler wt WHLRW ... ... ... .72 .01 41 .04 -17.0 Wheelr pfB WHLRP 2.25 11.9 ... 24.89 17.69 13 18.94 -14.5 Wheelr pfD WHLRD 2.19 11.5 ... 26.44 19.02 7 19.09 -18.8 Wheeler rs WHLR ... ... ...dd 14.64 7.95 86 8.57 -37.0 WhiteHFin WHF 1.42 10.6 9 15.05 10.57 70 13.43 +10.4 WhitHFin 20 WHFBL 1.63 6.4 ... 26.22 24.81 4 25.45 +.3 Wilhelmina WHLM ... ... 26 10.00 5.67 4 6.45 -26.3 WillmValV WVVI ... ... 22 8.86 7.35 3 8.26 +3.1 WillVV pfA WVVIP .06p ... ... 9.00 4.45 5.80 +12.6 Willdan WLDN ... ... 22 36.87 17.35 129 25.54 +13.1 WillisLFn WLFC ... ... 10 28.06 21.10 13 24.91 -2.6 WillisTwW WLTW 2.12 1.3 24 165.00 116.07 335 160.99 +31.7 Windstm rs WIN .60 31.3 ...dd 8.35 1.73 2690 1.92 -73.8 Wingstop n WING .28 .8 52 38.88 24.74 999 37.29 +26.0 Winmark WINA .44a .3 24 139.05 102.55 8 125.75 -.3 Wintrust WTFC .56 .7 19 82.16 52.50 170 77.95 +7.4 Wintrust wt WTFCW ... ... ... 58.34 35.97 58.34 +20.3 Wintrst pfD WTFCM 1.64 5.8 ... 29.31 25.43 5 28.04 +8.4 WisdTrMdE GULF 1.10e 6.6 ...q 18.42 15.28 2 16.75 +.4 WT SCQDv DGRS .66e 1.9 ...q 35.23 29.50 8 33.97 -.1sWT USQDv DGRW .59e 1.5 ...q 39.53 31.50 147 39.65 +19.2 WTChixSte CXSE 1.54e 1.8 ...q 84.87 47.91 16 84.55 +75.0 WTEMCpBd EMCB 3.18 4.4 ...q 73.96 67.68 1 73.00 +4.9 WisdomTr WETF .32 2.7 34 13.32 7.87 1374 12.02 +7.9 WTEMQDv DGRE .67e 2.6 ...q 26.76 20.47 199 26.14 +23.8 WT UKHEq DXPS 1.09e 3.2 ...q 26.36 22.27 24.33 +4.3 WT NegAB AGND .78 1.8 ...q 44.62 42.70 12 43.43 -2.1 WT IntHdg AGZD .84 1.7 ...q 48.41 47.70 3 48.29 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAARP MM ... ... ... ... AAdvGovP ... ... ... ... AAdvMMPlat ... ... ... ... ABN AmroGvtS ... ... ... ... ABN Amro GvtI ... ... ... ... ABN AmroPrY ... ... ... ... ABN AmroPrYS ... ... ... ... ABN Amro TrsI ... ... ... ... ABN AmroInvN ... ... ... ... AIM MMCshRes 803 22 .44 .45 AIMMMInv 115 22 .60 .60 AZMunCTIns ... ... ... ... ActAsInsGv 5857 8 .93 .93 ActAsInst ... 1 .85 .85 ActiveAstGv ... ... ... ... ActiveAstMny ... ... ... ... AdvGovLiquid ... ... ... ... AdvPrimLiq p ... ... ... ... AlBernExRK p 37 ... .60 ... AllBrnExRsv I 1 ... .11 ... AlliBernExRsvA 132 ... .44 ... AlliBernExRsAd 7 ... .05 ... AlliBernExRsvB 1 ... .35 ... AlliBernExRsC 8 ... .34 ... ABGovMMSel 1668 18 .98 .98 ABMMktMile ... ... ... ... Ambassador ... ... ... ... AB MMktSel ... ... ... ... AmC CapPr 2074 51 .63 ... AmC Prime 1244 44 .75 ... AmCentUSGv 1110 50 .63 ... AmCPrime t 22 44 .50 ... AmPrfInstTrs ... ... ... ... American A 11193 ... ... ... BBH MM Inst 1594 ... .79 .79 BBH MMkt 71 ... .56 .56 BLFMuniDlr 4 31 .49 .49 BMOGov I p 2390 13 .87 .88 BMO Gov Y 822 13 .62 .63 BMOPrimeI p 179 12 1.07 1.07 BMO Prime Y 207 12 .81 .82 BNYMellon M 738 23 .82 .82 BR TFdCsMg 560 36 .44 .44 BRSummCR A 55 ... ... ... BRSumCR B p 16 ... ... ... BT InvMMkt ... ... ... ... BofAGvPRTr ... ... ... ... BdfdMM ... ... ... ... BishopGvMMI ... ... ... ... BishopStTrea ... ... ... ... BL FedTrDlr 133 38 .65 .66 BLFTrCsMg 20 48 .43 .43 BLFT Adm 679 36 .84 .84 BCF Insti I 57 24 .69 ... BLFFedFDlr 1883 42 .70 .70 BLFedFdPCS p 1 42 .44 .44 BLFFedFnd 77150 42 .95 .96 BRInst 757 34 1.19 1.20 BLCAMunPrem ... 6 .02 .02 BLFCASel p 2 7 1.89 1.91 BLFedFdPS ... 39 .01 .01 BLFedFdSel p 343 42 .12 .12 BLMunFdPS ... 19 .02 .02 BLMunFdSel 2 33 ... ... BLFTempFdSel ... 26 .57 .57 BLFTempFdPS ... ... ... ... BLF FedTr 2877 38 .90 .91 BLF TrsTr 24347 48 .93 .93 BLFTrsTrDlr 482 48 .68 .68 BLFT FundDlr 3002 36 .69 .69 BLFMunCsh 1 20 .48 .48 BRInvB p ... 34 .09 .09 BRInvest 139 34 .87 .87 BROHMuniInvA p ... ... ... ... BLNYMfPCS p ... 6 .24 .24 BRSvc 8 34 .89 .90 BLFTempFdPCS 1 26 .71 .71 BRUSTr ... ... ... ... BRUSTI ... ... ... ... BRUSTS ... ... ... ... BRLiqTrsTAd 670 48 .83 .83 BLFM MuniCsh 4088 20 .73 .73 BLF TempFd 12942 26 1.21 1.22 BLFTmpDlr 93 26 .96 .97 BLFTmCsDlr 22 25 .93 .93 BLFedTrAd 88 38 .80 .81 BLCAMunPC p ... 11 .23 .23 BlkrkLqTmpAd 106 26 1.11 1.12 BLFNYCshM ... ... ... ... BRNJMunInstl ... ... ... ... BlkNJMuniA ... ... ... ... BROHMunSvc ... ... ... ... BRLiqTmpCR 3 26 .81 .82 BLMuAdm 18 31 .64 .64 BLF TmpCsh 1731 25 1.18 1.18 BLFT TrFund 51913 36 .94 .94 BLFedAdm 2455 42 .85 .85 BLFCADlr ... 6 .05 .05 BLMuCshMg ... 31 .24 .24 BLFTmCshMg 683 26 .71 .71 BofACRLiq ... ... ... ... BofACRsDly ... ... ... ... BofACRsTr ... ... ... ... BofACRsCap ... ... ... ... BACshRsInv2 ... ... ... ... BofACResInv ... ... ... ... BofACResAdv ... ... ... ... BofACsRsInst ... ... ... ... BofADlyCshRes ... ... ... ... BofAGovPlsCp ... ... ... ... BofAGResAdv ... ... ... ... BofAGRsDly p ... ... ... ... BofAGovRInst ... ... ... ... BofAGvRsLq p ... ... ... ... BofAGvRsTr ... ... ... ... BofAGvtPlsAdv ... ... ... ... BofAGRCap ... ... ... ... BofAGvRsInst ... ... ... ... BofAMMRsInst ... ... ... ... BofAMMRsTr ... ... ... ... BofAMMRInst ... ... ... ... BofAMMRsAdv ... ... ... ... BofAMMRsCap ... ... ... ... BofAMRsTr ... ... ... ... BofAMRsDly p ... ... ... ... BofAMuRsInst ... ... ... ... BofAMunRsLiq ... ... ... ... BofAResGvInv ... ... ... ... BofAMRsInv ... ... ... ... BofARsLiq ... ... ... ... BofATrRsAdv ... ... ... ... BofATrRsDly ... ... ... ... BofATrRsInv2 ... ... ... ... BofATrRsCap ... ... ... ... BofATrRsInv ... ... ... ... BofATrRsInst ... ... ... ... BofATrResLq ... ... ... ... BofATrsRsTr ... ... ... ... BofAGvPlsInst ... ... ... ... BurnhamMM ... ... ... ... BurnhamUSTrs ... ... ... ... CNIGovtA p 1228 36 .10 .10 CNIPrimeSvc ... ... ... ... CapOneCshA ... ... ... ... CapOneUSTr ... ... ... ... CapResFd p 5495 55 .45 .45 CashAcct Prem ... ... ... ... CashMgtInst 1550 20 .82 ... CashMgtA ... ... ... ... CashMgtB t ... ... ... ... CashMgtInv ... ... ... ... CashResInst 686 20 .89 ... CavanalCshAd 639 26 .48 .48 CavanalTrAdm 1116 27 .41 .41 CentnGv ... ... ... ... Centen ... ... ... ... CitiznSelPrB ... ... ... ... CitizensSelPrC p ... ... ... ... CitiznSelTreA 183 49 .97 .97 CitiznSelTreB 58 49 .77 .77 CitizenSelPrA ... ... ... ... CityNaRoGv p 809 36 .10 .10 CityNRoPrN p ... ... ... ... CityNRoPrS p ... ... ... ... CityNRochGv 2429 36 .60 .60ClassicUSTr ... ... ... ... ColPrResAdv ... ... ... ... ColPrResInst ... ... ... ... ColRsSv ... ... ... ... ColumbGvtA ... ... ... ... ColumbGvtB ... ... ... ... ColumbiaA 540 32 .54 .54 ColumbiaB t ... ... ... ... Columbia I ... ... ... ... Columbia Z 87 32 .55 .55 ColmPrRsCp ... ... ... ... CG CapGov ... ... ... ... DIFTrInst ... ... ... ... DWSMSerMgd 13249 20 1.00 ... DWSMSerInst 13249 20 1.00 ... DWS MMkt 528 34 .78 ... DIF MM Retl ... ... ... ... DIF MuniRtl ... ... ... ... DIFMuInvSv ... ... ... ... DIF TreasInv ... ... ... ... DIF USGvtRtl ... ... ... ... DIF MMktInv ... ... ... ... DIF MMInvSv ... ... ... ... DIF TrsInvSrv ... ... ... ... DavisGvtA 210 ... ... ... DelaCashA ... ... ... ... DAD Gvt ... ... ... ... DryBasic 129 25 .88 .88 DryInsPfGHm 1964 11 .95 .95 DryInsPfGvP 114 11 .70 .70 DryInstResGv ... ... ... ... DryRsTrsPm ... ... ... ... DryTrsAgcyC 229 21 .64 .64 DryInPfGClas ... ... ... ... DryResInst 4885 11 1.00 1.00 DryInstAdv ... ... ... ... DryInstAdvPls ... ... ... ... DryResInv ... ... ... ... Dry100 US ... ... ... ... DryfLA 435 30 .43 .43 DryInTrAgcHm 99 21 .89 .90 DryInstAdv ... ... ... ... DryResR ... ... ... ... DryTrAgcyCC ... ... ... ... DryTrPmCsh I 413 43 .91 .92 DryfGenTrPrA 1827 23 .09 .09 EV USGovA ... ... ... ... EdwJones IS 15609 29 .40 ... EdwJonesRS ... ... ... ... ElfunMM 105 ... ... ... ExcelsiorGvt ... ... ... ... ExcelsrMnyIn ... ... ... ... ExcelsiorTry ... ... ... ... FFI Govt 1667 8 .65 ... FFI Inst 1946 37 .74 ... FFIPremInst 6672 19 .87 ... FFI Treas 2162 40 .77 ... FIMMDom I 728 14 1.18 1.18 FIMMDomII 33 14 1.03 1.03 FIMMDomIII 11 14 .93 .93 FIMMGov I 29178 27 .93 .93 FIMMGovII 688 27 .78 .78 FIMMGovIII 3264 27 .68 .68 FIMMMMkt I 10701 20 1.22 1.22 FIMMMMktII 36 20 1.07 1.07 FIMMMMktIII 99 20 .97 .97 FIMMTrOnlyII p 205 37 .76 .76 FIMMTrOnly3 824 37 .66 .66 FIMMTrOnly I 6903 37 .91 .91 FIMMTry I 8397 32 .93 .93 FIMMTryII 976 32 .78 .78 FIMMTryIII 2641 32 .68 .68 FITPrMMII ... ... ... ... FedAutCshCII ... ... ... ... FedAutCashK ... ... ... ... FedCAMuniII 8 29 .31 ... FedCAMunCS p 51 29 .01 ... FedCAMunCap 89 29 .60 ... FedCshPr ... ... ... ... FCTMuCS p ... ... ... ... FedGovCash ... ... ... ... FedGovOblCp 2723 30 .80 ... FedGovOb IS 24769 30 .92 ... FedGovOblSv 8140 30 .70 ... FedMMEagle 6 ... 1.03 ... FedNJMuCS p ... ... ... ... FedNYMun WS 110 43 .71 ... FedPAMu WS 28 11 .53 ... FedPrCshObCp 297 50 1.11 ... FedPrVlObSv 219 ... .96 ... FedPrVlOblCp 21 ... 1.11 ... FedPrVluObl 4898 ... 1.21 ... FedPrCshOblIS 3621 50 1.21 ... FdPrCshObSv 1260 50 .97 ... FedPriOb IS 6204 ... 1.20 ... FedPrObSvc 35 ... .99 ... FedTrstUSTr 340 28 .90 ... FedTreasCsh ... ... ... ... FedTrsOb IS 27535 28 .90 ... FedTreasObSv 4853 28 .65 ... FedTrsOblCp 1852 28 .80 ... FedUSTCshSv 2481 55 .68 .69 FedUSTrsIns 14136 55 .92 .92 FedVaMuCsCS p 87 14 .01 ... FederMuni p ... ... ... ... FedMstr 7 ... 1.12 ... FedMIMuCsh WS ... ... ... ... FidTrAdvC t 101 33 .01 .01 FidTrAdvB t ... ... ... ... FidGovPortS 857 27 .88 .88 FidCashRes 132820 25 .73 .73 FidGvRes ... ... ... ... FidPrimeDlyI ... ... ... ... FidRetGov ... ... ... ...FidRetMM ... ... ... ... FidSpGov 80987 26 .68 .68 FidSpMM 2757 21 .98 .98 FidSpUSTr 3400 35 .67 .67 FidMMPortS 15 20 1.17 1.17 FidPrime CR ... ... ... ... FidSelMM 3414 ... ... ... FidTrPortsS 323 32 .88 .88 FidTrsyCR 1177 33 .17 .17 FidTryDly M 2548 33 .42 .42 FThrdUSTrPf ... ... ... ... FInvTrUSGvI ... ... ... ... FInvTrUSTrs ... ... ... ... FinSqFed 8745 20 .88 ... FinSq Gov 79531 21 .94 ... FinSq POF 1340 34 1.19 ... FinSqTrsy 42906 27 .90 ... FinSq TOF 15266 18 .93 ... FinSq MMF 2573 34 1.20 ... FITPrMonMktI ... ... ... ... FstAmGvObD 3033 23 .49 ... FstAmGvObY 7960 23 .64 ... FstAmTrObD 1360 27 .50 ... FstAmGvObA p 319 23 .34 ... FstAmPrObA ... ... ... ... FstAmPrObY 335 20 .88 ... FstAmPrObD ... ... ... ... FstAmTrObA p 190 27 .35 ... FstAmTrObY 2376 27 .65 ... FirstCshRsvI ... ... ... ... FirstCshRsvC ... ... ... ... FtInvCs 127 ... ... ... First Muni I ... ... ... ... First USGv ... ... ... ... FrnkIFT ... 33 .69 .70 FrkMnyC ... ... ... ... FrkMny ... 33 .46 .47 FstAmGvObZ 16096 23 .91 ... FsAmGvObII 1940 23 .79 ... FstAmTrObII 554 27 .80 ... FsAmISTrII 50 42 .78 ... FstAmPrObZ 272 20 1.14 ... FstAmPrObl 64 20 .93 ... FsAmPrObII 60 20 1.03 ... FstAmTrObZ 5439 27 .92 ... FstAmTreResA 104 27 .16 ... GEInvMMInst ... ... ... ... GEInvMM ... ... ... ... GEMnyMktA ... ... ... ... GabelliUST 1960 54 1.00 1.01 GartmrMMPr 329 35 .52 ... GnAMTFrMu B ... ... ... ... GnCAMuB 18 7 .01 .01 GnTrsAgcy A 193 30 .45 .45 GnTrsAgcy R 110 30 .65 .65 GnGvSec 7 32 .34 .34 GeneralB p 7289 21 .33 .33 GnGovB p 1743 32 .10 .10 GnMMkt 1258 21 .58 .58 GSILFdI ... ... ... ... GSILGvI ... ... ... ... GSILMMI ... ... ... ... GSILTrsOblgI ... ... ... ... GSILPOI ... ... ... ... GSILTrsInstI ... ... ... ... GlenGovtCash ... ... ... ... GovTxMgSvc 2569 49 .66 .66 GovObTR 553 30 .42 ... GovTxMgIS 2931 49 .91 .91 GovResFd P 9711 31 .08 .08 GtHall Prime ... ... ... ... HSBCInvPrm A ... ... ... ... HSBCPrime D ... ... ... ... HSBCPrime I ... ... ... ... HSBCPrime Y ... ... ... ... HSBCUSGov A 1 15 .46 .46 HSBCUSGov D 1664 15 .61 .61 HnHrzGInstSwp ... ... ... ... HnHrzGovTr ... ... ... ... HanHzPrMMIns ... ... ... ... HancHrzTGovA ... ... ... ... Harbor 162 41 1.03 1.04 HarrisGvMMS ... ... ... ... HarrisMMktS ... ... ... ... Harris TE S ... ... ... ... HartfordR4 p ... ... ... ... HeritAdm 180 19 1.06 1.07 HeritInst 1181 19 1.18 1.19 HtgCshA ... ... ... ... HewittMM p ... ... ... ... HmestdDly ... 47 .01 ... HuntgtnUST I ... ... ... ... ING MM A 163 46 .41 .41 ING MM I 39 46 .41 .41 IFT CashRes ... ... ... ... InvescoA5 96 22 .45 .45 InvescoB5 p ... 22 .30 .30 InvescoC5 p 4 22 .30 .30 InvCshTrTrs 1503 24 .91 ... IvyMonyyC t 19 16 .01 ... IvyMnyA 129 16 .74 ... IvyMM B ... ... ... ... JHanUS ... ... ... ... JPMGvMMAg 13016 25 .85 .86 JPMLqAsB ... ... ... ... JPMLqAsR 6 23 .68 .69 JPMGvPrem 7680 25 .66 .66 JPMGvCap 77986 25 .93 .94 JPMTrPlInv 44 15 .62 .62 JPMTrPlRs 94 15 .43 .43 JPMorg100 Agcy 1727 41 .83 .84 JPM100 SecP 757 41 .64 .64 JPM100 TrInst 9972 41 .88 .89JPMorgan100 1039 41 .50 .50 JPMLqAstP 311 23 .93 .94 JPMCAMuEtr 2 ... .01 ... JPMorganFed 33 47 .52 .52 JPMorFedAgcy 137 47 .85 .85 JPMorgFedPr 157 47 .66 .66 JPMLqAstAg 170 23 1.12 1.13 JPMLqAstC p 26 23 .41 .42 JPMLqAstMrg 170 23 .79 .80 JPMLqAstInst 915 23 1.17 1.18 JPMMuEtrde p 3 ... .01 ... JPMMunInst 1035 6 .75 .76 JPMMuMorg 13 6 .37 .37 JPMNYMuEtr ... ... .01 ... JPMNYMuR p 2 6 .23 .23 JPMOhMuMrg ... ... ... ... JPMPrCshMgt ... 18 .01 ... JPMorgPrm 693 20 .88 .88 JPMorgPrAgcy 1370 20 1.14 1.15 JPMorgPrmPr 1052 20 .95 .96 JPMTreasC t 416 15 .16 .16 JPMTrsPlusP 626 15 .68 .68 JPMTrsPlsMrg 221 15 .54 .54 JPMTrsPlsInst 14961 15 .92 .92 JPMTrsPlsAg 1075 15 .87 .87 JPMTrsSecR p 151 41 .39 .39 JPMUSGvInst 35742 25 .90 .91 JPMUSGvtR p 121 25 .41 .41 JPMUSGvtMrg 1466 25 .52 .52 JPMLqAsInv 4 23 .87 .88 JPMFedInst 3102 47 .90 .90 JPMPrInst 8211 20 1.19 1.20 JPMPrRsv 99 20 .70 .70 JanusGovt ... 29 .53 .53 Janus MM ... 24 .64 .64 JHan MMB 3 ... ... ... JHanMMA 492 ... ... ... LMPtrExRsC ... ... ... ... LMPtrExRxB ... ... ... ... LiqCshTr ... ... ... ... LordAbGvScC ... 51 .02 ... LordAbUSGB ... ... ... ... LordAbbUS A ... 51 .02 ... MFS CashA 100 ... ... ... MFSCashC p 35 ... ... ... MFSMonMkA 298 ... ... ... MS PrimAdv 342 22 .97 ... MS PrimInv 173 4 .15 ... MS TFInst 56 6 .75 ... MTBInsPrMM ... ... ... ... MTB MM S p ... ... ... ... MoneyMktA2 ... ... ... ... MTB MM I ... ... ... ... MTB TrsMMI ... ... ... ... MainStay A 227 37 .62 .62 MainStay B 43 37 .40 .40 ManagersMM ... ... ... ... MarshalPrA ... ... ... ... MasMuPrMML ... ... ... ... MasMuPrMMS 354 ... ... ... Meeder Instl ... ... ... ... MeederRetl 35 36 .82 .82 ML CMAGv ... ... ... ... ML CMAMn 8590 38 .57 .57 ML CMATr 1085 43 .56 .56 ReadyAstUSA 69 ... ... ... MilestnTOInst 330 35 .88 .88 MilestnTOInv 29 35 .86 .87 MHLIRSel ... ... ... ... MMktGS2 272 42 .93 .94 MMktGS4 981 42 .67 .68 MMktProFdInv 405 20 .02 ... MMktProFdSvc 12 20 .02 ... MStanLqPrIn 16825 22 1.21 ... MorStLqTrIn 19149 11 .93 ... MrStLqGvInv 24 12 .82 ... MS InstlLiq 4596 20 1.23 ... MrStLqGvIns 35537 12 .93 ... MS LiqAst ... ... ... ... MS USGvt 1270 9 .70 .70 NatixisCMTA ... ... ... ... NatixisCMTB ... ... ... ... NatnwdMMInst 288 35 .65 ... NeubCashInstl ... ... ... ... Nicholas ... ... ... ... NorthInstGovSel 23747 40 .90 .91 Northern 212 24 .95 .95 NorthernGvSl 3531 40 .76 .76 NorthInstDivAst 7869 35 .85 .86 NorthInstGovt 5462 40 .86 .87 NorthInstPrObSv ... 43 .80 .81 NthnInstPrObSh 2385 32 1.20 1.20 NorthInstTreas 11120 40 .94 .95 NorthernUSGv 14983 41 .76 .76 OneGrpMuni A ... ... ... ... OppCshResN t 136 ... .47 .48 OppenhCshB p 2 ... .47 .47 OppenhCshC p 198 ... .47 .48 OppCshRes 357 ... .47 .48 OppMMFd A 1841 ... .51 .51 PIMCO MM ... ... ... ... PNC AdvMM I ... ... ... ... PNC Gov A 527 41 .90 .91 PNC Gov I 9153 41 .90 .91 PNC MM A ... ... ... ... PNC MM I ... ... ... ... PNC TrA p 183 32 .85 .85 PNC Tr I 988 32 .85 .85 PW PACE P 205 34 .50 .50 PfCapUSG SS ... ... ... ... PaxWldInv p ... ... ... ... PaxWrldMMInst ... ... ... ... PaxWMMAPrax ... ... ... ... PaydenCshRs 462 35 .83 ... PhoeInsMM ... ... ... ... PhoxInsgGvA ... ... ... ... PhoxInsgMMA ... ... ... ... PhoenixMM A ... ... ... ... PhoxInsgMME ... ... ... ... PhoeInsgGvI ... ... ... ... PIMCO MM P ... ... ... ... PiInsMM 1 ... ... ... ... PiInsMM 3 ... ... ... ... PiInsMM 2 ... ... ... ... PionrCs 218 ... .37 .37 PremGvtMP 36 26 .94 .95 PremierPort 28 33 1.18 1.19 PrimeObTR ... ... .73 ... PrinCapPresJ ... ... ... ... PrincipalInstl ... ... .14 ... PrincipalMMB ... ... ... ... PrincMMktA 244 ... ... ... PrincMMktJ t 241 ... ... ... PrincpMMktI ... ... ... ... PruMMartD 435 27 .48 ... PruMMrtZ 86 27 .67 .67 PruGovMM D ... ... ... ... PruInstMM I ... ... ... ... PruInstMM A ... ... ... ... Putnm MMA 732 27 .82 ... PutnmMMC t 18 27 .01 ... RBCGvRBCI1 2071 157 .91 .91 RBCPrRBCI1 ... ... ... ... RS MMktVIP ... ... ... ... ReadyAssetPr 3205 ... ... ... ReadyAstUST 289 ... ... ... RegMorKeegA ... ... ... ... RegMorKeeg I ... ... ... ... RegionsTreTr ... ... ... ... ResrvCA II ... ... ... ... ResrvFL ... ... ... ... ResPri15 ... ... ... ... ResPri25 ... ... ... ... ResPriTT ... ... ... ... ResrveUSTrs ... ... ... ... ResUSTrsTT ... ... ... ... ResrveFdGvtR ... ... ... ... ReserveFdR ... ... ... ... Ret1 2556 ... ... ... RetII p 55 ... ... ... RidgeWCshMgt ... ... ... ... RidgeWPrQualA ... ... ... ... RidgeWPrQualI ... ... ... ... RidgeWUSGvt ... ... ... ... RidgeW USGovA ... ... ... ... RidgeWUSGvI ... ... ... ... RidgeWUSTrsI ... ... ... ... RydexUSGvC ... ... ... ... RydexUSGv ... ... ... ... SEIDITGovC ... ... ... ... SEIDITGvIIC ... ... ... ... SEIDITGvSwp ... ... ... ... SEI DIT MMA ... ... ... ... SEIDITMMSw ... ... ... ... SEIDITPrC ... ... ... ... SEIDITPSwp ... ... ... ... SEIDITTrIIC ... ... ... ... SEIDITTrsB ... ... ... ... SEIDITTrSwp ... ... ... ... SEI DITGovA 7634 45 .88 .89 Money Markets 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 Yld Avg Avg Comp Fund Assets Mat Yld Yld Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Thursday, November 9, 2017

PAGE 65

SEI DIT MMC ... ... ... ... SEI DlIncGvB ... ... ... ... SEI DailyTr C ... ... ... ... SEI DITGvIIA 1827 47 .89 .89 SEI LqPr ... ... ... ... SEI DITPrmA ... ... ... ... SEI DITPrmB ... ... ... ... SEI DITTrsA 90 48 .87 .87 SEI DITTrIIA 541 44 .90 .90 SEI DITTrIIB ... ... ... ... SEIDITPrmH ... ... ... ... SSgAMMA f ... ... ... ... SSgAPrm ... ... ... ... SSgAUSGvtA ... ... ... ... SSgAUSTry ... ... ... ... STI CshRes ... ... ... ... SansomSt ... ... ... ... SaratgUSGvI 9 1 .01 ... SchwbACR-Pr 10112 27 .76 .76 SchwbACR 3598 27 .69 .69 SchwbCshRes 36460 27 .71 .72 SchwbInv 578 35 .97 .97 SchwbRetAdv 231 36 .97 .98 SchbValAdv 13213 36 .98 .99 SchwValAdUlt 5386 36 1.13 1.14 SchbVlAdvSl 3720 36 1.13 1.14 SchbValAPrm 2849 36 1.13 1.14 SchwbGv 25180 34 .48 .48 SchbMM 8056 28 .67 .67 Schb UST 15631 23 .46 .46 ScudCshAARP ... ... ... ... SecurityCsh ... ... ... ... SentinelGov A ... ... ... ... ShTrInUS ... ... ... ... SignalMM I ... ... ... ... SmBarPRDlyLiq ... ... ... ... StFrmMMLgA 122 33 .70 .70 StStInstLRS 8582 19 1.22 1.23 SunAmMMA 120 11 .01 .01 TAIDXTAmA p ... 30 .01 ... TAIDEXTAmB t ... 30 .01 ... TCW GalileoI ... ... ... ... TDAMMMInv 494 50 .54 .54 TDAMMMkPr 69 50 .54 .54 TDAMUSGv 968 49 .41 .41 TIAA-Cref Life ... ... ... ... TIAA-CREF Inst 418 48 .01 .01 TIAA-CREF MM ... ... ... ... TIAACREF Ret 296 48 .01 .01 TIAA-CREF Ret 117 48 .01 .01 TRowSumCR ... 49 .87 ... TRowPRF ... 48 .73 ... TRowUST ... 54 .70 ... TargetUSGvt ... ... ... ... Thriv MM Inst 82 35 .62 .62 Thriv MMk A 322 35 .35 .35 Touchstone Inst ... ... ... ... TouchstoneMM ... ... ... ... TouchstnMMS ... ... ... ... TouchstoneSTGvt ... ... ... ... TreasObTR 310 28 .40 ... TCU MMP ... ... ... ... UBS RMA ... ... ... ... UBS RMA US ... ... ... ... UBS Retire ... ... ... ... UPW Cash ... ... ... ... US Tr Am ... ... ... ... US Treas Tr 58 ... ... ... USAA Mutl 4424 39 .80 ... USAA Treas 3243 36 .72 ... VALIC MMktI 329 22 .01 .01 VALIC MMkII 128 15 .01 .01 VangAdmTry 15707 51 1.01 1.01 VangFdl 82299 48 1.01 1.01 VangPr 83875 42 1.14 1.15 VangPrInst 12624 42 1.20 1.21 VicFedMMI ... ... ... ... Vic Fed MMS ... ... ... ... VictoryFRF ... ... ... ... VictGvtResSel ... ... ... ... VictGvtResTr ... ... ... ... VictoryInstInv ... ... ... ... VictoryInstS ... ... ... ... VictoryNY ... ... ... ... VictoryPrOb ... ... ... ... W&RAdCsMB ... 22 .02 ... W&RAdCsMC ... ... ... ... W&R AdvCshM A 1395 22 .59 ... WeissTreasury ... ... ... ... WeitzGvMM ... ... ... ... WellsFargo A 476 19 .74 .75 WFCashInvAd 126 20 1.06 1.06 WFCashInst 638 20 1.19 1.19 WFGovAdm 994 35 .77 .77 WFGvtMMA 259 35 .50 .50 WellsFargoI 100 3040 47 .60 .60 WellsFargoInsCsh 189 20 .89 .89 WellsFargoInsGv 2777 35 .61 .61 WellsFargoInv ... ... ... ... WellsF100TrA 308 47 .45 .45 WellsFargo TrsyS 1466 35 .66 .66 WellsFargoTrsyA 1489 35 .49 .49 WellsFargo TrsyI 13657 35 .91 .91 WFGvMMInst 23719 35 .91 .91 WA GvtRsvA 867 38 .51 ... WAInstGvInst 12766 38 .96 ... WstnUSTrN 429 53 .52 ... WstnInstCshL ... 14 .83 ... WstnInstCshS ... ... ... ... WstnInstLqRsI 1968 31 1.17 ... WstnLiqResN ... ... ... ... WstnPrmLiq 24 31 .88 ... WstnInstUSTR 6180 53 .93 ... WstnPrmUSTR 212 53 .67 ... Wilm GovSel 3735 33 .72 .72 Wilm MM Sel ... ... ... ... Wilm PriAdm ... ... ... ... Wilm TrAdm 625 34 .49 .49 Wilm TrSvc ... 34 .35 .35 Wilm GovAdm 1224 33 .47 .47 WilmPriMM ... ... ... ... WilmUSGov 356 33 .82 .82Tax ExemptABN Amro TxEI ... ... ... ... ABN AmroTxExS ... ... ... ... AIMTx 23 28 .04 .04 ActAsCal ... ... ... ... ActAstTx ... ... ... ... AdvCATExLq ... ... ... ... AdvMuLiq p ... ... ... ... AlpineMuni ... ... ... ... AmC CATF 168 16 .49 ... AmC TF 135 14 .53 ... BBH TxEx ... ... ... ... BMO TaxF I p 233 12 .75 .76 BMO TaxF Y 107 12 .50 .50 BNYMelNMuM 740 12 .62 .62 BLMunFdPCS p ... 31 .26 .26 BRLM Muni 147 31 .74 .74 BRMuInst ... ... ... ... BRMuSv ... ... ... ... BR NC ... ... ... ... BRNJSv ... ... ... ... BRF NYMuni 17 6 .72 .72 BROHInstl ... ... ... ... BRPASv ... ... ... ... BRVAInst ... ... ... ... BRFCAMuni 32 11 .71 .71 BR PA Instl ... ... ... ... BR PA Invest ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsA p ... ... ... ... BofACATERsCp ... ... ... ... BofACATERsD p ... ... ... ... BofACATERsIn ... ... ... ... BofACATERsL ... ... ... ... BofACATERsTr ... ... ... ... BofAMRsAdv ... ... ... ... BofAMRCap ... ... ... ... BofANYTEIn ... ... ... ... BofANYTxTr ... ... ... ... BofANYTERCp ... ... ... ... BofATERsAdv ... ... ... ... BofATERInv ... ... ... ... BofATERDaly ... ... ... ... BofATxExRsCp ... ... ... ... BofATEResG ... ... ... ... BofATxERsInst ... ... ... ... BofATEResLiq ... ... ... ... BofATERTr ... ... ... ... CalDalyA ... ... ... ... CA TF MM ... ... ... ... CalDlyB ... ... ... ... CashActTxEMgd 58 45 .67 ... Centn NY ... ... ... ... Centn CA ... ... ... ... CentenTx ... ... ... ... CityCATxEx I ... ... ... ... City CAMM S ... ... ... ... CityCATE N p ... ... ... ... CT DlySel ... ... ... ... DWSNYInsTxF ... ... ... ... DailTxA c ... ... ... ... DryNYAMTCs ... ... ... ... DryBasicNJ ... ... ... ... DryCTMu ... ... ... ... DreyCalTx ... ... ... ... DRPA Mun ... ... ... ... EVTxFrResvs ... ... ... ... ExcelsiorNY ... ... ... ... ExcelsiorTxE ... ... ... ... FFI Inst TE 1436 ... ... ... FIMMTxExII ... 26 .63 .63 FIMMTxEx3 2 26 .53 .53 FIMMTxExI 3213 26 .78 .78 FedALMuni ... ... ... ... FedCAMuniSv 150 29 .45 ... FedCAMu WS 156 29 .70 ... FedCTMuSvc ... ... ... ... FedFLMunCS p ... ... ... ... FedFLMu WS ... ... ... ... FedGAMuCsh 157 12 .47 ... FedMAMuCS p 42 24 .01 ... FedMAMuniSv 50 24 .35 ... FedMDMuCsh ... ... ... ... FedMNMuCsh ... ... ... ... FedMuniCsh ... ... ... ... FedMuObl A 803 27 .85 ... FedMuOblCap 255 27 .75 ... FedMunOblSv 382 27 .60 ... FedNCMuCsh ... ... ... ... FedNJMuCsSv ... ... ... ... FedNJMu WS ... ... ... ... FedNYMuCSv 64 43 .49 ... FedNYMuCS p 141 43 .01 ... FedNYMuCsII 10 43 .26 ... FedOHMuCsh ... ... ... ... FedOHMuCsSv ... ... ... ... FedOHMu WS ... ... ... ... FedPAMuniCS 45 11 .01 ... FedPAMuCsSv 12 11 .33 ... FedTaxFObWS 2269 32 .79 ... FedTxFrObSv 204 32 .54 ... FedVAMu WS ... ... ... ... FedMuniSvc 108 14 .32 ... FedMIMuCsSv ... ... ... ... FedMNMu WS ... ... ... ... FedTxF c 258 ... .80 ... FidCA 2761 19 .47 .47 FidCT 710 35 .49 .49 FidMA 2763 22 .46 .46 FidMI 437 25 .44 .44 FidMuMM 10417 34 .59 .59 FidNJ 1002 52 .48 .48 FidNY 2252 54 .50 .50 FidOH 436 42 .48 .48 FidPA 295 18 .46 .46 FidSpCA 414 17 .61 .61 FidSpMA 227 23 .60 .60 FidSpNJ 157 50 .66 .66 FidSpNY 329 51 .65 .65 FidTEDly M 115 36 .27 .27 FidAZ 133 11 .47 .47 Fid TECR 83 36 .02 .02 FidTxEx MM 3075 36 .52 .53 FidTaxExPortS 1 26 .73 .73 FinSq TEF 984 20 .75 ... FstAmTFA 36 7 .19 ... FstAmTxFY 292 7 .49 ... FstAmTxFrD ... ... ... ... FstMunC p ... ... ... ... FtInvTax ... ... ... ... FedFLMuCshII ... ... ... ... FrkCal ... ... ... ... FrkNYTE ... ... ... ... FsAmTxFObII 1 7 .64 ... FstAmTFObZ 37 7 .74 ... GnAMTMu R ... ... ... ... GenNJMun 107 13 .21 .21 GenNYMuB 98 8 .19 .19 GnMuB p 402 10 .01 .01 GnNYMuB p 51 8 .01 .01 GnCalMu 63 7 .15 .15 GlenTaxExemt ... ... ... ... GSITNYI ... ... ... ... GSITCAI c ... ... ... ... GSITDvI c ... ... ... ... HSBC CalMMD ... ... ... ... HSBC NYTFA ... ... ... ... HSBCInv CA ... ... ... ... HtgCshMunA ... ... ... ... IMCT NewYork p ... ... ... ... JPMMuMMP 69 6 .51 .51 JPMMuMMR ... ... ... ... JPMorganCA 1 7 .34 .34 JPMorganNY 135 6 .34 .34 JPMorganTF 11 18 .34 .34 JPMorg TFPr 1500 18 .48 .48 JPMTxFrR p 2192 18 .23 .23 JPMorgTFAgcy 616 18 .67 .67 JPMTxFrInst 10574 18 .72 .72 LMPNYMuO ... ... ... ... MTB NYTF ... ... ... ... MTB TFMM A ... ... ... ... ML CMA Cal ... ... ... ... ML CMA CT ... ... ... ... ML CMA MA ... ... ... ... ML CMA NJ ... ... ... ... ML CMA NY ... ... ... ... ML CMA OH ... ... ... ... ML CMA TE ... ... ... ... MnyMgtPlus ... ... ... ... MS CalTF 31 6 .27 .27 MS NYMMM 17 6 .32 .32 MS TFDly 59 6 .42 .42 NYTxFrMMI ... ... ... ... NJDlyMuSel ... ... ... ... NorthernCA ... ... ... ... NorthInstTxEx ... ... ... ... NortnInstMuni 235 11 .71 .71 NorthernMun 491 21 .71 .71 PATxFrMMI ... ... ... ... PNC TE I ... ... ... ... PNC TxExA ... ... ... ... PhoxInsgTEN ... ... ... ... PhoxInsgTEI ... ... ... ... PremierTxEx 10 26 .76 .76 PruTax ... ... ... ... PutnamTE ... ... ... ... RBCTFRBCI1 ... ... ... ... ResIntTE TT ... ... ... ... ResrvMA ... ... ... ... ResrvNJ ... ... ... ... RsrvConn ... ... ... ... ResrvIntR ... ... ... ... ResrvNY ... ... ... ... RidgeW TxExA ... ... ... ... RidgeWTxExI ... ... ... ... RidgW VaTxFrA ... ... ... ... RidgeWVaTxFrI ... ... ... ... RussellTxFree ... ... ... ... SEI InTFA ... ... ... ... SEIInsTxFB ... ... ... ... SEITxEInstC ... ... ... ... SEITxFrA ... ... ... ... SSgATFA ... ... ... ... SchwAMTTxF 2282 17 .40 .40 SchwbCAAMTVl ... ... ... ... ShwbCAValu 1226 13 .59 .59 SchwMAMuSw ... ... ... ... SchwMuniPrm 4232 17 .78 .78 SchwMuniSel 878 17 .78 .78 SchwNJMuSw ... ... ... ... SchwNYMuVA 297 23 .61 .62 SchwNYMuSw 1242 23 .36 .36 SchwPAMuni ... ... ... ... SchwTxFValAd 590 17 .62 .62 ShwbTE 9378 17 .53 .53 SchwabTxEx 655 17 .63 .63 Schwb CA 5264 13 .39 .39 ScudTECshInst 56 45 .78 ... TDAMCAMu 129 38 .20 .20 TDAMMuni 375 39 .24 .24 TDAMNYMu 95 29 .24 .24 TRowSumMu ... 45 .49 ... TRowCA c ... 40 .35 ... TRowNY c ... 23 .37 ... TRowTE c ... 55 .54 ... TxExCAPrem ... ... ... ... TxFrMnyPrm ... ... ... ... TE Mny MkA ... ... ... ... TaxFrMMSvc ... ... ... ... TaxFrMMInv ... ... ... ... TouchstnFITF ... ... ... ... TouchstnOhTF I ... ... ... ... TouchstnOhTFR ... ... ... ... TouchstoneTF ... ... ... ... UBS RMA CA ... ... ... ... UBS RMA NJ ... ... ... ... UBS RMA NY ... ... ... ... UBS RMA TxFr ... ... ... ... USAA Cal 115 1 .11 ... USAA FlTxF ... ... ... ... USAA NY 39 1 .17 ... USAATxEx 1851 31 .47 ... USAA VA 63 1 .03 ... VangNJ 1272 52 .78 .78 VangCA 4044 20 .75 .75 VangOH ... ... ... ... VangPA 1915 23 .75 .76 VangNY 2384 41 .80 .80 VangTxEx 17371 33 .82 .82 VictoryOH ... ... ... ... Victory TF ... ... ... ... WFAMuCshM 319 5 .81 .82 WFA MuCsMSv 22 5 .56 .56 WFA NJMuA ... ... ... ... WFANYMuA p ... ... ... ... WFA PASvc ... ... ... ... WFA PAMuA ... ... ... ... WellsFargo CA ... ... ... ... WellsFCATFS ... ... ... ... WellsFargoMnMM ... ... ... ... WFNatInstMM 209 6 .76 .76 WFNtTFMMSv 65 6 .51 .51 WellsFargoNat 137 6 .66 .66 WellsF NTFA 121 6 .32 .32 WAInstAMTMu ... ... ... ... WAMassA ... ... ... ... WstnCATxF N ... ... ... ... WstCCTTxF N ... ... ... ... WstnFTxR N 10 15 .18 ... WstnInstTxFR 307 15 .77 ... WstnNYTxR N 25 17 .18 ... Wilm TESel ... ... ... ... Wilm TEAdv ... ... ... ... 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 Yld Avg Avg Comp Fund Assets Mat Yld Yld U.S. Treasury Bonds and Notes .88 Nov 17 p 99.31 100.00 .88 .63 Nov 17 p 99.31 100.00 1.08 .88 Nov 17 p 99.31 100.00 1.07 2.25 Nov 17 p 100.02 100.03 1.06 1.00 Dec 17 p 99.31 100.00 1.02 .75 Dec 17 p 99.30 99.31 1.18 1.00 Dec 17 p 99.31 100.00 1.21 2.75 Dec 17 p 100.06 100.07 -0.01 1.19 .88 Jan 18 p 99.30 99.31 1.17 1.63 Jan 18 f 100.12 100.13 .75 Jan 18 p 99.28 99.29 1.24 .88 Jan 18 p 99.29 99.30 1.19 2.63 Jan 18 p 100.09 100.10 -0.01 1.24 1.00 Feb 18 p 99.29 99.30 1.25 3.50 Feb 18 p 100.19 100.20 1.25 .75 Feb 18 p 99.26 99.27 1.27 2.75 Feb 18 p 100.14 100.15 1.26 1.00 Mar 18 p 99.29 99.30 +0.01 1.26 .75 Mar 18 p 99.24 99.25 1.32 .88 Mar 18 p 99.26 99.27 1.31 2.88 Mar 18 p 100.19 100.20 1.32 .13 Apr 18 f 100.00 100.01 .09 .75 Apr 18 p 99.24 99.25 1.32 .63 Apr 18 p 99.21 99.22 1.32 .75 Apr 18 p 99.23 99.24 1.33 2.63 Apr 18 p 100.19 100.20 1.34 1.00 May 18 p 99.26 99.27 1.34 3.88 May 18 p 101.09 101.10 1.34 9.13 May 18 k 103.31 104.00 -0.01 1.35 .88 May 18 p 99.23 99.24 1.35 1.00 May 18 p 99.25 99.26 1.36 2.38 May 18 p 100.17 100.18 -0.01 1.36 1.13 Jun 18 p 99.27 99.28 1.39 .63 Jun 18 p 99.16 99.17 1.39 1.38 Jun 18 p 99.31 100.00 1.40 2.38 Jun 18 p 100.20 100.21 1.39 .88 Jul 18 p 99.20 99.21 1.43 1.38 Jul 18 f 101.16 101.17 1.38 Jul 18 p 99.30 99.31 1.45 2.25 Jul 18 p 100.18 100.19 1.44 1.00 Aug 18 p 99.20 99.21 1.47 4.00 Aug 18 p 101.29 101.30 1.46 .75 Aug 18 p 99.13 99.14 1.48 1.50 Aug 18 p 100.00 100.01 1.49 1.00 Sep 18 p 99.18 99.19 1.50 .75 Sep 18 p 99.10 99.11 1.51 1.38 Sep 18 p 99.28 99.29 1.52 .88 Oct 18 p 99.13 99.14 +0.01 1.52 .75 Oct 18 p 99.07 99.08 -0.01 1.53 1.25 Oct 18 p 99.23