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 ( sobekcm )
newspaper ( marcgt )
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:
All applicable rights reserved by the source institution and holding location.
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

Prospective brides and grooms in Charlotte County can now apply for a marriage license and schedule a courthouse wedding from their phones. Earlier this week, the Clerk of Court announced a new app called myMarriageServices, available on both the Apple App Store and Google Play, designed to make the clerks marriage services more convenient than ever before. The same services are also available on a new website, https:// marriage.charlotteclerk.com. Were always looking for new and innovative ways to work conveniently and ef“ciently for our citizens,Ž said Clerk Roger Eaton. We wanted to do that for the jury system, for the Pay Near Me cash option for citations and tickets, and now we want to do the same thing here for marriage and passports.Ž The Charlotte County Clerk of Court was the “rst in the state to introduce a jury app for citizens to check in for jury duty online last year, and now its the “rst to introduce a similar app for applying for marriage licenses and Charlotte County unrolls a royally easy wedding app By ANNE EASKERSTAFF WRITER APP | 4By this fall, new residents will be moving into the Springs at Port Charlotte apartments, a new multifamily residential community currently under construction in the Charlotte Commons development across from Peachland Promenades. We should start pre-leasing by the end of July, early August,Ž said Nicole Edwards, multifamily operations coordinator for the Wisconsin-based Continental Properties. The project is part of a development by Private Equity Group (PEG) to transform the 55-acre site off Veterans Boulevard into a multi-use development, with 256 apartments, 119 villas and townhomes, commercial space, and a recently announced extended stay hotel. When first announced, the residential project divided Charlotte County residents, with some concerned by the workforce housingŽ plans, and others welcoming it as much needed in an area with few options for those working lowand medium-wage jobs. However, the newly announced rental prices, while market-rate, are not as cheap as what had previously been indicated by PEG President Don Scrotenboer, who previously suggested rental rates would start at $850 per month. According to Edwards, studio apartments will rent for $950 a month; one-bedrooms will range from $1,095 to $1,350, twobedrooms will range from $1,400 to $1,600, and three-bedrooms will range from $1,650 to $1,900. Studio apartments will provide renters with 551 square feet; one-bedrooms are 797 to 933 square feet; two-bedrooms are 1,088 to 1,209 square feet; and three-bedrooms are 1,334 to 1,430 square feet. New Springs apartments to open in fallBy ANNE EASKERSTAFF WRITER OPEN | 4 GRADUATE | 4Not even the pouring rain and gloomy clouds could lower the spirits of Charlotte County high school seniors this week as they took the “nal steps towards their diplomas and the “rst steps, “guratively, into the next chapters of their lives. All your hard work has “nally paid off, congrats seniors,Ž said Matina Pulliam, the Port Charlotte High School senior class sponsor and U.S. History teacher. PCHS was one of the “rst schools to graduate this week with Commencement on Wednesday night. Charlotte High School followed close behind on Thursday. Every senior shared an eagerness to move on, no matter how bittersweet. The environment and teachers were great but Im still excited its over,Ž said Tien Le, a future Gator with dreams of majoring in journalism, as she waited with longtime friends before the PCHS ceremony. Everyone nearby seemed to nod in agreement and collectively sigh in relief. As we leave this building, we leave this part of our life behind but this is not our “nal destination,Ž said Taylor Torres, a PCHS class speaker. The great thing about being a young adult is having so many opportunities. Take chances, challenge yourself, dont be afraid of change.Ž Keep moving forward. Nothing thats worth it is going to be easy and thats what these last four years trained us for,Ž said CHS graduate Joseph Giordano. We are battle tested.Ž Many students also took time during the ceremonies to re”ect on how much they have grown as people. In high school, we got High school seniors graduate across Charlotte CountyBy KAYLA GLEASONSTAFF WRITERSUN PHOTO BY KAYLA GLEASONAshley Stark and Corrine Bresky, soon-to-be Seminoles, and Tien Le, a future Gator, all graduated from PCHS on Wednesday night. SUN PHOTO BY MICHELE HASKELLCharlotte High School graduates, Kimberley Antoine and Bricenda Anderson head into the building with their shoes in hand while battling the rain. Pm n Cicunce CATS | 4SARASOTA „ Thirty-three cats rescued from a hoarding situation in North Port are available for adoption, according to The Cat Depot. A total of 37 cats were taken from a home along Granada Drive by Sarasota County Animal Services in April. The cats spent the last two months receiving a variety of care services. Director of Communications Claudia Harden wrote in an email that, upon arrival, the cats were checked for dehydration, malnourishment, broken bones or teeth, or ringworm. The cats were given a full veterinary exam, which includes blood work, vaccines, ”ea treatments, microchipping and dental procedures, according to Harden. Harden said the cost per cat usually varies based on the needs, though in total she estimates the work done for the cats from North Port will be close to $6,000. She said most of the cats from the North Port situation arrived fairly healthy „ however some had one or more issues such as upper respiratory infections, dental disease, dermatological issues, Agency: Cats from hoarding house up for adoptionBy ALEXANDRA HERRERA STAFF WRITER PHOTOS PROVIDEDCats available for adoption at The CatDepot, are Amelia, left, Chickadee, top, and Houdini, bottom. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 139AMERICAS BEST COMMUNITY DAILY Afternoon thunderstormsHigh 85 Low 70$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...CONGRATULATIONS GRADUATES! 705252000258Daily Edition $1.50 Saturday, May 19, 2018 TEEN GUNMAN OPENS FIRE IN TEXAS HIGH SCHOOLA 17-year-old student carrying a shotgun and a revolver opened re at a Houston-area high school Friday, killing nine students and one teacher, and injured at least 10 more people. See The News Wire INSIDETHE SUN: Crosswords ............10 Police Beat ............10 State .....................12 Viewpoint ............8-9OUR TOWN: Calendar ................12 Local Sports ........... 4 Obituaries ...............9 Wheels .................1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 LOCAL/REGIONAL NEWS 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. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. 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 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 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. 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.Ryan Stites thought he was going to work. The 18-year-old EMT for Ambitrans had been told by his supervisor to report Thursday afternoon to the Charlotte Harbor Event & Conference Center to serve as backup during a ceremony to honor Charlotte County students for doing the right thing. Stites showed up as assigned, only to “nd out he wasnt working at all. Instead, he would be part of the “nal Do the Right Thing ceremony of the year, in which three overall winners from the elementary, middle and high school levels would be chosen from among 39 monthly winners for the 2017-18 school year. He thought he was on standby,Ž said Cpl. Tony Pribble, who took the occasion to announce his retirement as the programs executive director after “ve years, effective at the end of this month. He also plans to retire from fulltime duty after 19 years as a Punta Gorda police of“cer in mid-June. Stites, a September 2017 monthly winner, earned recognition by providing “rst aid to a fellow student who was having a seizure on the school bus. I did not know about any of this,Ž he said. I was told I was to provide medical coverage with the large crowd.Ž Pribble, Stites continued, said he was going to embarrass me, and I wasnt quite sure what he meant. And then he called me on stage. And then I got the award. Thats when I knew.Ž Hula Baker, 10, a fourth-grader at Deep Creek Elementary, was chosen the overall winner on the elementary level. Aubrey Almand, 14, a Punta Gorda Middle School eighth-grader, took home the overall plaque for the middle-school level. Before Thanksgiving, Hula and her sister were traveling on Interstate 75 with their dad when they got into a rollover crash. Hula was the “rst one to get out of the vehicle, and the next thing she did was rescue her sister. Hula tried hard to help her father get out of the vehicle, but he was stuck and injured badly. When emergency personnel arrived, Hula stayed close to her sister. Their dad passed away from the injuries he sustained. Aubrey went to her mother and told her about a man on their street making inappropriate contact and showing pornographic material to a child. A neighborhood friend of Aubreys was also involved. Both girls told their mothers. Aubreys quick thinking led to the arrest in late September of Mario Botello, 37, on charges of false imprisonment of a child under 13, showing disturbing obscene material to a minor and misdemeanor battery, according to a Charlotte County Sheriffs Of“ce report. Created more than 20 years ago, the Punta Gorda Police Department program has recognized more than 1,000 students in the Charlotte County School District for acts of bravery, honesty, helping other students and athletic and academic achievements. All of these young people have done great things, and theyre all deserving of this recognition,Ž Punta Gorda Police Chief Pam Davis said. This is a special day.ŽProgram names overall winnersBy RUSTY PRAYSUN CORRESPONDENTSarasota County health of“cials lifted the noswim order for public beaches Friday. Health of“cials had issued a no-swimŽ order Thursday from Manasota Beach in Englewood all the way up to Siesta Key, due to excessive bacteria levels. Florida Department of Health in Sarasota County received testing results today that were at a satisfactory level meeting both the U.S. Environmental Protection Agency and state recreational water standards,Ž health of“cials said in a press release Friday. The no-swimŽ advisory signs will be removed. Englewood Beach on Manasota Key and other public beaches in Charlotte County were all deemed safe by health department of“cials. Enterococcus bacteria comes from a variety of natural and human-made sources. Sources can include the feces of pets, livestock, birds and other wildlife. Stormwater runoff, human sewage from failed septic systems or sewage spills can also cause high bacteria counts. Recent heavy rains earlier this week washed accumulated pollutants „ including bacteria from animal feces „ into local waters, of“cials said.Sarasota lifts no-swim orderBy STEVE REILLYSTAFF WRITER SUN PHOTOS BY RUSTY PRAYFinalists gather on stage during the Do the Right Thing year-end ceremony. Ryan Stites, center, and Punta Gorda Police Chief Pam Davis, right, listen as Cpl. Tony Pribble addresses the gathering at the Do the Right Thing year-end ceremony. Ryan was one of three overall winners. Aubrey Almand accepts a plaque from Punta Gorda Police Chief Pam Davis as the overall middle-school winner of the Do the Right Thing program. Punta Gorda Police Chief Pam Davis leans in to congratulate Hula Baker, the elementarylevel winner. € Re-Roo“ ng € Repairs € Inspections € Roof Evaluations € Roof Coating € Free ConsultationsLocally Owned & Operated 30 Years Experience Licensed & InsuredLic. # CCC1328485Thank you to our Galloway Roofing Team for making us Englewoods #1 Roofer! www.GallowayRoo“ ng.comadno=54535510 Galloway Roo“ ng 2017 Best in Business for business over 26 employeesGalloway Roo“ ng 941-697-3737

PAGE 3

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 3 LOCAL/REGIONAL NEWS A lot has changed since 1978 when construction began on Emerald Pointe Condominiums, including Punta Gordas land development regulations. As a result, the city has rezoned the Emerald Pointe district as an overlay district to accommodate upgrades and maintenance to the building. The structure contains 313 units, complete with mid-rise buildings, townhomes and villas. The intent of the overlay is to permit maintenance and improvements to the property in a legally conforming manner,Ž said Lisa Hannon, zoning of“cial with the city. City staff worked with the Emerald Pointe Condominium Association to draft a zoning plan for the area. Emerald Pointe was built under development plans approved by Charlotte County in the late 1970s, said Hannon, which has presented issues when it comes to development in the area. It was built in phases between 1978 and 1980 prior to the citys adoption of its current land development regulations. As a result,Ž said Hannon, the development fails to conform with many of the current city of Punta Gorda Land Development Regulation requirements.Ž According to the city ordinance, the rezoning will allow for repairs, relocation or reconstruction of existing buildings and structures in the district. Since Emerald Pointe was built in the late 70s, the city considers it to have unique characteristics and building types. Establishing the overlay, according to city staff, is important to keep future changes to the structure consistent with its current development. By approving this motion, it was noted in the ordinance that the Emerald Pointe Condominium Overlay District will promote and preserve the districts history and future development. Emerald Pointe management was contacted for comment but declined to offer any details on the zoning change or how it will affect the condominium district. Email: dsutphin@sun-herald.comPunta Gorda sets Emerald Pointe up for upgrades By DANIEL SUTPHINSTAFF WRITER NORTH PORT „ With many aging buildings and more than a dozen parks, the City Commission is considering hiring a “rm to help evaluate the citys facilities and create a longterm plan. It is a decision of Do we want to fund the replacement and repairs of larger buildings?Ž City Manager Pete Lear said at a budget workshop Monday. You have seen things like a replacement of the air conditioning „ Fire Station 81 needs replacement „ but is there a long-term plan for all the facilities? No there is not.Ž The commissioners met Monday to give staff direction on potential larger projects as the budgeting process begins soon. The possibility of a long-term plan was brought up by Lear during a discussion on Capital Asset Management policies. Some commissioners, including Vice Mayor Linda Yates and Commissioner Debbie McDowell, said it was adding an unnecessary entity when they believed staff could do the job. Im talking the basic You build a building, itll last 50 years,Ž Yates said. So how could we build something like this and not have the foresight of replacement or maintenance?Ž But Lear said while inspections are done by city staff, they are different than knowing when replacement needs to happen. Yes were maintaining our buildings, yes were replacing things when they need to be replaced,Ž he said. We dont have staff on hand to say This is what will need to be replaced in 20 years.Ž The other three commissioners and Neighborhood Development Services Director Scott Williams said it would not hurt to have a long-term plan in place. I agree with you and the city manager to have an overall plan of any given asset is always an advantage,Ž Williams said. Im saying this is more of a “nancing asset. When those things occur, were not scrambling to “nd the money for it or impact the general fund.Ž The commissioners ultimately gave a consensus of 3-2 to essentially move forward with creating a master plan for the buildings in North Port, with the help of an outside “rm. Staff also suggested the commissioners consider raising a threshold from $50,000 to $100,000, when it comes to reviewing items. Currently, any purchase over $50,000 has to come before the commission for review and approval. If the threshold was raised, that amount would be any item $100,000 or more would come before the commission. The commissioners ultimately voted against raising the threshold. Budget discussions will begin in June. The next regular City Commission meeting is at 6 p.m. on Tuesday, May 22. Email: lcoey@sun-herald.com North Port wants to evaluate its buildings, parksBy LAUREN COFFEY STAFF WRITER *Subject to credit approval. Minimum Monthly Payments Required. We reserve the right to discontinue or alter the terms of this oer at any time. See store for details.17701 Murdock Circle € Port Charlotte941-625-4493Mon-Fri 10am-7pm € Sat 10am-6pm www.baconsfurniture.com MEMORIAL DAY SALEStorewide Savings GOING ON NOW!!! O er cannot be combined with any other o ers. Not subject to any prior sales. Visit our store for more details.BUY MOREONSAVE MORE on any Palliser purchase of up to $4999 on any Palliser purchase between $5000-$9999 on any Palliser purchase over $10000 10% OFF 15% OFF 20% OFF Sale Price Sale Price Sale Price adno=50536470 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54534934 2017 adno=50534763DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, May 19, 2018 FROM PAGE ONE scheduling ceremonies. Last year, the clerks of“ce performed 314 marriage ceremonies and received 1,090 marriage applications. Although couples can apply online, they must present proper identi“cation in person as well, according to the website. Completing the online form begins the request process but does not constitute an issuance of a marriage license. Eaton said Tuesday one couple had already used the new system to schedule a 10 a.m. wedding and said they found it easy. The ceremony room at the Justice Center was also recently remodeled, switching spaces with the larger passport room to accommodate more guests and refurbishing it to create more of an experience, Eaton stated. Its a special moment in their lives, and we want to be a part of that, so we wanted to update it to be more modern,Ž he said. The Clerk also announced this week its Murdock location will begin processing marriage licenses and passports beginning June 1. Two years ago, those services were removed from the Murdock of“ce due to lack of funding for full staf“ng. Now were proud to announce with full staf“ng we can bring the service back,Ž Eaton said. The publics going to appreciate it, because thats one of the questions we receive a lot.Ž Now those living in Murdock or Englewood wont have to come all the way to Punta Gorda just to “ll out paperwork. Later this year or early next, the clerk plans to release a phone app for passports as well, Eaton said. Hours of operation to obtain a marriage license at the Murdock location will be Monday through Friday from 8 a.m. to 4 p.m. Passport hours will be Monday through Friday from 8 a.m. to 11 a.m. To have a passport photo taken, citizens still must visit the Charlotte County Justice Center in Punta Gorda.Email: aeasker@sun-herald.com APPFROM PAGE 1 PHOTO PROVIDED BY THE CLERK OF COURTThe Charlotte County Justice Center oers a newly renovated ceremony room for couples to get married at the courthouse. The community offers amenities including a leash-free pet park, a pool with a lounge and kitchen area, a 24-hour “tness center with a yoga and pilates area, and a community clubhouse offering free wi“. All the apartments are animalfriendly, though there are some breed restrictions. Parking is on a “rst come, “rst served basis, with some attached and detached garages. The “rst building set to open this fall contains 24 apartments, with a mix of studios, one-, twoand three-bedroom apartments available. In addition to the residential and commercial space, the Charlotte County Commission recently approved an extendedstay hotel in the commercial area. Scrotenboer said PEG has been contacted by a hotel chain, but the deal is not “nalized yet. He expects that to happen in the next two to three months. I think the area could certainly support it, should they decide to move forward,Ž he said. The hotel could help house construction workers for the various new developments being built throughout Charlotte County. To the degree that its constructed in a timely fashion, I think that could serve some of that purpose,Ž Scrotenboer said. For the rest of the commercial area, Scrotenboer said PEG is in communication with a number of prospective users, but nothing is de“nitive at this point. PEGs other Charlotte County development is going at a slightly slower pace, as the company works to get permits for the Murdock Village. PEG is still working on getting permits for the area in order to commence construction on the 450-acre site. Plans call for 2,400 residential units, plus 200,000 square feet of commercial and retail space, and a 150-room hotel. In the next six months, Scrotenboer hopes the permitting process will wrap up for agencies including the Army Corps of Engineers, the Southwest Florida Water Management District, the Florida Department of Transportation, and the Florida Department of Environmental Protection. Construction will begin in the late “rst quarter or early second quarter of 2019, he said. What were going to be starting out on is the backbone infrastructure, bringing in the roads and the utilities to support the eventual development of residential and commercial,Ž he said.Email: aeasker@sun-herald.com OPENFROM PAGE 1to know ourselves as individuals but one thing we all have in common are the memories we share. These times built us into who we are today,Ž said Makenzie Ferraro, a PCHS senior whose speech she kept a secret from her family in the crowd. Hi, mom. Surprise.Ž On Thursday night, CHS seniors took a very similar approach. It is in this second that we become individuals. Take the opportunity to realize that you have the power to turn that second into minutes, hours, days and years,Ž Morgan McAtee said during the CHS commencement ceremony. Stop living for the fact that it is the end of high school and start living for the fact that it is your time to live as an individual.Ž Of course, PCHS and CHS graduates could not leave without a few “nal jabs at their rivals. As Pirates mentioned their wins over Tarpons and vice versa, deafening cheers erupted from the Lee Civic Center, probably heard from the parking lot. A lack of school spirit was clearly not an issue for the class of 2018. These days and moments may seem gone now, but you will always be a Pirate,Ž Ferraro said. PCHS student Corrine Bresky shared the sentiment, We are all equal, we are all Pirates.Ž The following night, an ocean of blue and gold cheered hard for their SGA Vice President, Ben Kamberg. Wherever you go, never forget Charlotte High and your Tarpon Pride,Ž Kamberg said. Before Superintendent Steve Dionisio accepted the CHS graduates, Principal Cathy Corsaletti offered a “nal congratulations. This is it. They made it together as friends, as a family,Ž Corsaletti said. Whether they bled blue and gold or repped red and black for the last four years, it is clear from all the bear hugs and tearyeyed exchanges between teachers and students that Charlotte Countys class of 2018 will go on to do great things. Please do not peak in high school, we have too much potential to just sit idly by,Ž said PCHS graduate Hazen Williams. I repeat for the last time, make it a great life or not, the choice is always yours,Ž said Corsaletti, her voice catching slightly in her throat as she took one last look at the students she had gotten to know and love over the years. Following the CHS and PCHS graduations, Lemon Bay, the Academy, Charlotte Harbor School and Florida SouthWestern Collegiate all held packed ceremonies Friday. Charlotte Virtual School held its commencement Monday night, recognizing 25 graduates and featuring two student speakers, Madison VanSlambrouck and Tessa Markusic. I want you to take advantage of every moment you have in these upcoming years. Let every action have a ful“lling and rewarding reaction,Ž said Emma Roehrig, CHS senior class president, because you have such potential to amaze us all.Ž Email: kgleason@sun-herald.comGRADUATEFROM PAGE 1 SUN PHOTO BY MICHELE HASKELLCharlotte graduate, Joseph Giordano, speaks to his class during Thursdays commencement exercise.SUN PHOTO BY KAYLA GLEASONNicholas Interval and Kimana Pringle relax outside of the Lee Civic Center before Port Charlotte Highs commencement ceremony. Marriage License Requirements€ Both parties must apply in person and present proper identification. € One of the following forms of identification is required for each party applying for a marriage license: valid U.S. state drivers license, valid passport, valid U.S. state ID card, valid alien registration card, or a valid U.S. military ID card. € If either party has been married previously, they must provide the manner (death, divorce, annulment) in which the last marriage ended and the month, day and year it ended. € If either applicant is under the age of 18 but at least 16, the clerks office is authorized to issue a marriage license if the applicant provides a signed and notarized Certificate of Consent form signed by either both parents or legal guardians. A certified long-form birth certificate must also be submitted. The clerks office provides the consent form at no charge. € The applicants must submit their Social Security number if they have one. € Both applicants must read the Family Law Handbook. € Florida residents who do not elect to take an approved Premarital Preparation Course must pay the full fee of $86 and will have a three-day waiting period. € Florida residents who choose to take an approved Premarital Preparation Course (4 hour minimum) and present a certificate when they come in to apply for the license, will have the three-day waiting period waived and the marriage license fee reduced to $61. € For non-Florida residents, the waiting period does not apply and the fee is $86. € A marriage license is valid for 60 days from the date of issuance within the State of Florida. € Payment must be in the form of cash, check, money order or credit card. If paying with credit card there will be an additional 3.5 percent fee assessed. € Location and Hours of Operation: The Charlotte County Clerk of Courts Official Records division is located at the Charlotte County Justice Center, 350 East Marion Ave., 2nd Floor, Punta Gorda, FL 33950. The Official Records division is able to process Marriage License applications and preform ceremonies between 8 a.m. and 4 p.m. „ Source: https://marriage.charlotteclerk.com/MarriageLicense/ MarriageLicenseAppRequire parasites and behavioral issues. Several of the cats also needed to be spayed or neutered before being made available for adoption. Harden said none of the cats are aggressive. Some, she said, are shy, due to limited interaction with humans. Cats not ready for adoption due to behavioral issues will be placed in the Cat Depot staff of“ce for socialization or in an adoption processing area where they can receive socialization. As for adoption, Harden said the facility works to avoid hoarding situations by not adopting cats to anyone with eight or more cats. She said most hoarding situations begin by well-meaning individuals who try to rescue animals, but then loose control. Of the 33 cats, only four are unavailable for adoption. A mother and kittens will be kept at the Cat Depot until the kittens are old enough to be weaned from the mother. Shirley Duncan, 55, North Port, in April was arrested and charged with aggravated cruelty to animals and abandonment. The adoptable cats range in age from 19 months to 8 years. For more information, visit the Cat Depot, 2542 17th St., Sarasota, at www. catdepot.org, by emailing info@catdepot.org or by calling 941-366-2404. The Cat Depot is open 11 a.m. to 7 p.m. Monday through Friday and 11 a.m. to 5 p.m. on Saturday and Sunday. Email: aherrera@sun-herald.comCATSFROM PAGE 1

PAGE 5

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 5 Honda adno=719678

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 7 Quality Furniture & Interior Design adno=50527204

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 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 IEWPOINTGOP requirement: Time behind bars GOP doesnt care about facts It pays to buy localEditor: Scott Rasmussens recent editorial column addressed how Don Blankenship, former CEO of Massey Energy sent to prison for conspiring to violate mine safety standards after an explosion killed 29 men in 2015, had a real shot at winning the Republican Senate nomination.Ž Yet the bigger story is that we have copious felons on the 2018 ballot and the GOP created them all. Joe Arpaio, running for U.S. Senate in Arizona, was convicted of criminal contempt for defying a court order. Former Rep. Michael Grimm pleaded guilty to felony tax evasion in 2014 and is attempting to reclaim his seat. Rep. Greg Gianfort, running for re-election in Montana, pleaded guilty to misdemeanor assault for body-slamming a reporter. Remember Roy Moore, accused of sexual misconduct by multiple women including a teen? He received 91 percent of the votes of self-identi“ed Republicans in an Alabama Senate race. All of these men were made possible by a GOP leadership who condones a nativist, lying, racist and sexist president accused by nearly 20 women of sexual misconduct. Add dark money championed by the Republican Party and their propaganda tool Fox & FriendsŽ to the mix, and we have a political cataclysm that will not disappear when Donald Editor: On May 13, a letter berates the writer for calling Trump names. Trump still calls someone, whether it is a Democratic rep or senator, or even some of his appointees, by a derogatory name. It is obvious the writer watches only Faux news and believes every one of the more Editor: I would like to also praise Jeffs Auto Sales & Service in Port Charlotte. I have bought two cars from Jeff and both have served me well. I asked if he had a particular car, which he did not, but found what I was looking for and had it brought to his dealership. Saved me money. Checked it out and his daughter, Amanda, showed me how to work all the new gadgets. Jeffs wife, Faye, meets you at the desk with a smile and is always most helpful. Could not be happier and I take the car in for oil changes and receive excellent service. So, yes, it does pay to buy local. And on those same lines I would also like to say when you are looking for a pharmacist again go local. Benzer Pharmacy in North Port has the good fortune to have a wonderful, knowledgeable and friendly pharmacist, Nick, to help you. No matter what your problem is he is willing to look it up and call you back. Yes, call you back promptly and let you know how much and if he can save you some money. All with a smile. So remember Nick is the man you need to get to know.Carol Curley North Port OUR VIEW LETTERS TO THE EDITORPunta Gorda Charlotte Library marks a promise keptOUR POSITION: When shovels hit the ground for the new Punta Gorda Charlotte Library, more than dirt was turned over.They broke ground on Marys Place the other day. And while some may say its about time, Katie Mazzi, the president of the Friends of the Punta Gorda Library, believes the timing is just right. Otherwise known as the Punta Gorda Charlotte Library, the building about to go up on 6.25 acres of donated city land off Shreve Street next to History Park took the long road from planning to shovel. Obstacles „ funding, architecture, compromise between the city and Charlotte County „ were part of the landscape from the beginning. But in Mazzis eyes, the groundbreaking completed a promise she had made to her friend Mary Knowlton, the retired librarian who was shot and killed by a Punta Gorda police of“cer during a civilian demonstration in August 2016. Knowlton had served as president of the Friends of the Punta Gorda Library and was deeply involved in the effort to get the new library built. Mazzi followed Knowlton as president of the Friends of the Punta Gorda Library, and Mary was on the board when she was killed. The two women worked closely together. Marys death hit Mazzi hard. After all the problems that had beset the project, losing Mary seemed to be the “nal straw. One day, Mazzi said, she went down to Gilchrist Park to think over whether to continue volunteering for the library. She said Mary sat on my shoulderŽ and told her to continue. I promised her that day I would,Ž Mazzi said. So, the struggle to get to Tuesdays groundbreaking in no way detracted from the accomplishment in Mazzis view. Its a day to be joyful,Ž she said. Former Punta Gorda Mayor Bill Albers, a member of the Friends of the Punta Gorda Library and often a critic of the countys approach to the project, said he also felt a sense of accomplishment, not to mention a sense of relief the day had “nally arrived. He said Knowltons memory would be honored in the building. For too long, the 20,000-square-foot building had been stalled by a debate over whether it should “t neatly into the countys original $6.9 million budget „ funded by the 1 percent sales tax „ or whether more money should be spent to make the building look prettier. The buildings original design was just too vanilla, critics said. Residents deserved more than a dwarf Walmart. The counterargument came down to cost. You want bells and whistles? Pay for them. Thatll be half a mill, by the way. Nobody had that kind of money laying around. The thought was maybe the county could cash in on a $500,000 state grant to cover construction costs. Of“cials waited six months, a time frame in which cost estimates rose. The grant never came through. Finally, about this time last year, the city offered to pay half of the $600,000 cost of an enhanced design. That came with a donation of $50,000 from the Friends of the Punta Gorda Library. The design phase was started in October 2015. It was completed last February. It took that long. All the wrangling of“cially ended Tuesday. The county is getting a much-needed new library, more than twice the size of the 9,145-square-foot old library located on Henry Street. It is scheduled to be completed in the summer of 2019 at a cost of $7.8 million. The people are getting their enhancements. And Mazzi is getting the ful“llment of a promise kept. There are multiple banes of existence for those of us who call Florida home, and one of them is manifesting itself even as I type this „ the semi-annual pestilence of those windshield-splattering, grill-clogging amorous ”ying devils known as the lovebug. But perhaps I should pluralize that, since seldom do we see any who ”y solo. Ugh. Theyre called lovebugs because apparently there is no end to their mating, whether while swarming, or crawling around all over everything. I think we should call them hate bugs for obvious reasons. Theyre good for nothing other than replicating their unwelcome species. How we hate to have to drive when theyre out in number, as we know our vehicles will be covered with their nasty little carcasses before we get where were going. And the bad part is that no matter how many we kill in that manner, we fail to make a dent in the population. How unfair it is that they have no natural enemies, unless you count cars and trucks? And how come birds dont eat them? Birds will eat every other bug I know of, but not these. Thats sad, because theyre so plentiful and would be an endless food source. For their sake, maybe its a good thing because as available as lovebugs are, the birds would eat too many and would be waddling wherever they went because theyd be too heavy to ”y. I was sitting at the local Shell station the other day, having my wifes car worked on, and the lovebugs were swarming. Up pulls a little car and these two young girls jump out and start taking sel“es with the lovebug carnage on the front of the vehicle. Their “rst-time experiencing them, apparently. Well then several lovebugs land on one of the girls and start crawling around, and youd have thought she had a tarantula on her, the way she was jumping around and shrieking. That was the only smile that lovebugs have ever put on my face. We get these infestation for two months out of the year, May and September. The snowbirds leave and the lovebugs show up right behind them. And then as soon as May ends, hurricane season begins. We cant seem to catch a break, it seems. The past couple of years havent been as bad as some others, but they seem to be a little thicker this time around. And of course there have been years when they were so thick that you could swing a quart jar and catch a gallon. If I have to go someplace, I try to do it early in the morning or at night, to avoid them. Also, when its raining, those lovestruck critters seem to not be ”ying around, and Im real thankful for that. If I have to get out in them, I take back roads and drive so slow that they only get concussions for colliding with me. If its any real distance, I “nd a semi tractor-trailer to follow closely, and let him eat em for me. Have you noticed that when its lovebug season, there are fewer motorcycles on the road? I totally get why, as Id hate to have to come home every day with my teeth looking like the grill of my truck and use half a box of toothpicks trying to get rid of them. Now that my mind is wandering, I think I have a way of not having to breathe those suckers when Im outside „ why not buy one of those beekeeper helmets with the netting? Sure, I might look dorky, but it beats having lovebugs in and out of my ears, up my nose, and getting tangled in my beard. So Im laying low, as much as possible. For those of you who have no choice but to drive a lot, you may as well take out as many lovebugs as you can, and the rest of us will appreciate it greatly. On the bright side, at least they dont bite, right? The more I think about this, the more I dont want to leave the house or even go outside. This leads me to a new strategy „ why dont I just stay home and order Dominos Pizza all month? Man cannot live by pizza alone, but thankfully they also have pasta and chicken, so I think Im set. Take that, you lowlife lovebugs! Luke Wilson is a columnist for the weekly Arcadian, a publication of Sun Coast Media Group. You can email him at troubador55@embarqmail. com.Trading places: Out with snowbirds; in with lovebugs Luke Wilson Trump leaves of“ce. Something is not right when a major political party allows candidates with criminal convictions and others with a long history of misogynistic attacks to be viable candidates for political of“ce. The November elections become more important each day.Teresa Jenkins Punta Gordathan 3,000 lies (fact) Trump has told since elected. I write several letters, and each and every one can be factchecked, although Republicans dont care about facts. They just want to believe what the guy in the White House tells them. They choose to believe that every word about Trump that is not on Faux news is then fake news. The reference to Michelle Obama grabbing the queen by the shoulder is false. The queen herself put her arm around Michelle, and she returned the gesture. Look it up. It is a fact.Jean A. Del Bonis Rotonda West

PAGE 8

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTIf I offered you a lump of cat poo, youd probably say: Um, no thanks. But what if I offered you a lump of cat poo wrapped in a hundred-dollar bill? Maybe, right? Thats essentially the deal that a bunch of political appointees are offering you this fall. They want you to change the Florida Constitution. And to get you to approve all the stinkers they want stuffed in there, theyre throwing in sweeteners as well. Take civics classes, for instance. Many people probably think its a swell idea for school students to take civics classes. So the states Constitution Revision Commission drafted an amendment that calls for the promotion of civic literacy.Ž Sounds good (if nebulous), right? Except the only way you can vote for civic literacyŽ is if you also agree to exempt some publicly funded charter schools from local regulations and accountability. One thing has nothing to do with the other. Honest brokers would let citizens vote on each issue separately. That way, you could vote for the civics classes (the C-note) and against the anti-accountability policy (the poo). But not here. As a result, people who actually like civics lessons may vote against them „ people such as former Florida Gov. Bob Graham, who has spent most of his life encouraging civic engagement. Im going to end up voting against an amendment that I feel strongly about because its surrounded by what I think is bad policy,Ž Graham recently told the Sarasota Herald-Tribune. And thats just one of several bad examples. Another amendment asks you to guarantee bene“ts to the families of “re“ghters killed in the line of duty „ but only if you also agree to change voting policies at college boards of trustees. Those two things have about as much in common as black holes and alfalfa sprouts. Yet another seeks to ban near-shore drilling „ but only if voters also agree to ban vaping in places where one or more people work. (I love that detail „ that it only covers businesses where one or more persons engages in work.Ž So if you happen to own a workplaceŽ where no one actually works, youd be exempted.) Your ballot is going to look like a bunch of sampler platters where other people chose all the samples. Sure, one has wings and tater tots. But it also has pickled tripe. Your only choice is to take or leave the whole dish. The commissions work has been widely derided „ by watchdogs, editorial boards and even the special interests involved. (Oil and gas lobbyists now must “gure out how to run a campaign in favor of vaping rights ƒ which, Lord help me, has me sympathetic to oil and gas lobbyists.) Now, the people who did all this „ mainly appointees of the governor, House speaker and Senate president „ are quite defensive about the work they did. In one missive, member Brecht Heuchan lectured critics that he and his peers simply groupedŽ some items together, putting the word groupedŽ in quotes, as if that made it extra of“cial and undeniably acceptable. It did not. Its still shady.Ž Heuchan went on to declare: Grouping is not new and not controversial.Ž Take a moment to appreciate that sentence. He penned an op-ed in response to widespread controversy and declared it not controversial. Its like looking at a boll weevil and declaring: That is not a boll weevil.Ž Now, Im sure the group did some solid work and that some members offered up their service of more than a year with noble intentions. Members say they combined issues simply to prevent the ballot from running on too long with too many separate questions. But attempting to do something brie”y isnt a good excuse for doing it poorly. And its just poor public policy to bundle together unrelated items in a bunch of take-it-or-leave-it offers. There are a few straightforward, single-issue amendments „ like a proposal to ban greyhound racing. And voters will also get to vote on a clear-cut amendment that more than 800,000 Floridians (not political appointees) got on the ballot to end Floridas archaic system of stripping many people convicted of felonies of civil rights for the rest of their lives. My inclination is to vote against everything that has unrelated topics lumped together. I dont want to encourage anyone to do this again 20 years from now. My other conclusion is that asking a bunch of political appointees to go mess around with the constitution every 20 years is an inherently ”awed idea. Scott Maxwell wrote this guest column for the Orlando Sentinel.Politicos want you to stink up Florida Constitution Guest ColumnScott Maxwell Lets posit three rules of political analysis. First, data are better than presuppositions. Second, actual votes cast can tell us more than the polls. Third, even when we carefully examine the facts, were all vulnerable to seeking con“rmation of what we believed in the “rst place. On the basis of these rules, some widely accepted assumptions about our political moment can be seen as, at best, incomplete. Democrats, its often said, are so obsessed with President Trump and the Russia scandal that they talk of nothing else. But anyone who spent Tuesday listening to a regiment of potential 2020 Democratic presidential candidates present their case at the liberal Center for American Progress Ideas Conference can testify that this is simply untrue. Attacks on Trump were far less prominent than promises related to economic justice and warnings about the ways in which the United States is falling behind other parts of the world. When Trump did come under “re, it was usually on health care, his lopsided tax cut for corporations, or administration corruption outside the context of the Russia inquiry. If you want to argue that the holy grail of a persuasive and uni“ed Democratic messageŽ has yet to be discovered, well, sure. Still, you could hear behind many of Tuesdays speeches echoes of John F. Kennedys 1960 slogan, Lets get America moving again.Ž The idea was that Trump and the GOP are ignoring the problems most voters care about, or are making them worse. And as The Washington Posts liberal blogger Greg Sargent has insisted, anyone who explores what Democratic candidates on the ground are campaigning on will notice how much theyre emphasizing bread-andbutter concerns. Candidates „ on the whole, anyway „ arent stupid. They look at surveys such as the Kaiser Health Tracking Poll last week, which reported that the top three issues on voters minds in battleground states and districts are gun policy (23 percent), the economy and jobs (20 percent) and health care (also 20 percent). Politicians who want to win act accordingly. And Democrats recognize that the relentless focus of the news media on the Russia scandal (and Trumps own Twitter feed) will do a lot of the work of rousing their base in outrage. Which leads to the need to qualify another popular assertion: that there has been an uptick in Trumps popularity. There is truth here. His approval rating is up about 5 points in the Real Clear Politics averages from six months ago „ but as of Wednesday afternoon, it still stood at an anemic 43.2 percent. And whats unchanged is the fact, as David Byler wrote earlier this spring in The Weekly Standard, that Americans who dont like Trump really dont like him.Ž Those who strongly disapprove of Trumps performance signi“cantly outnumber those who strongly approve. For example, The Economist/YouGov May 14-15 poll had a relatively close split on Trumps job rating (42 percent approved, 50 percent disapproved). But even in this survey, strong disapprovers outnumbered strong approvers, 39 percent to 25 percent. This will affect turnout to the Democrats advantage this fall. But how much? We dont know yet „ the hardest thing to say in political punditry. The special elections held since Trump took of“ce point to the strong possibility of a Democratic blue waveŽ in November, but it is far from a certainty. Turnout in Tuesdays Pennsylvania primaries tilted Democratic, a good sign for the party, but its also true that registered Democrats substantially outnumber registered Republicans in the state. In Ohios May 8 primaries, on the other hand, Republicans outnumbered Democrats, although the GOP had a large registration advantage going in and Democrats could thus claim to have performed relatively well. The two big swing-state primaries suggest that while the Democrats enjoy an advantage this year, its size is still very much in question. Wednesdays bipartisan conclusion of the Senate Intelligence Committee that Russia intervened in the 2016 election to help Trump and hurt Hillary Clinton will complicate the political lives of the president and his diehard Republican supporters „ and keep the Russia story at the center of the news. But understanding 2018 requires accepting that the news cycle is not the same as the campaign cycle and that all elections involve a mix of mobilization and persuasion. The intense dislike of Trump means that mobilization will play an especially large role this year. But few Democrats „ in swing areas and among wouldbe presidents „ are counting on animosity to the president to do all their work for them. E.J. Dionnes email address is ejdionne@ washpost.com.The politicians arent as dumb as we think they are E.J. Dionne adno=50520365 CHARLOTTE COUNTY BOARD OF COUNTY COMMISSIONERS NOTICE OF ADMINISTRATIVE VARIANCEThe zoning of“ cial has received a request for an Administrative Variance and intends to grant the variance pursuant to Section 3-96.3(l) of the Charlotte County Zoning Code. Petition number AVAR18-008 is being requested by Cindy Hetro. The request is for an Administrative Variance of 1.5 feet to allow a 13.5 foot rear yard setback instead of the required 15 feet, located in the Residential Single Family 3.5 (RSF-3.5) zoning district. The property address is 15438 Brainbridge Circle, Port Charlotte, Florida and is described as Lot 22, Block 4453, Port Charlotte Subdivision Section 82, located in Section 27, Township 41 South, Range 21 East. A complete legal description and additional information are on “ le. This notice is being mailed to the adjoining property owners as revealed by the current County Tax Roll. Within “ fteen (15) days of the publication of this notice, but not thereafter, any interested person may object in writing stating their name, the nature of their interest and the nature of their opposition. Any such written communication should be addressed to Shaun Cullinan, Zoning Of“ cial, Charlotte County Community Development Department, Zoning Division, 18400 Murdock Circle, Port Charlotte, Florida 33948-1095. Shaun Cullinan Zoning Of“ cialRun Date: May 19, 2018 2006-2018 adno=54535374 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00 CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT LIC#EC13004528 DAN'S FAN CITY Parts, Service & Installation Available Open 7 Days A Week DANSFANCITY.COM QUALITY FANS, EXPERT ADVICE FOR OVER 38 YEARS! WHEN YOU THINK FANS, THINK DAN'S! BRING IN THIS AD FOR FANTASTIC DEALS LARGEST SELECTION OF INDOOR & OUTDOOR FANS ANYWHERE! BRING IN THIS AD TO SEE HOW MUCH YOU CAN SAVE! LARGEST SELECTION OF INDOOR & OUTDOOR FANS, BLADES & LIGHTS ANYWHERE! VENICE1965C S. Tamiami497-3267 PT. CHARLOTTE2586 N. Tamiami627-6933SARASOTA6728 U.S. 41924-9611adno=50534850 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535368 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $5.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/21/18 (Must present Coupon before service) $49.95Mini Detail Service(Only 1 coupon per Vehicle) Exp. 5/21/18 (Must present Coupon before service) 2018 adno=54532323 adno=54534917 adno=54536126 adno=720675 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 LOCAL/REGIONAL NEWS Look for a third crossword in The News Wire section. NORTH PORT „ A North Port man was arrested after selling marijuana and sexually battering a teen boy multiple times, according to North Port Police Department reports. Richard Stephenson, 28, 6600 block of Kayak Road, was arrested on Wednesday for unlawful sexual activity with a minor. According to reports, the victims mother reported the incident to police when she found text messages that indicated Stephenson was selling marijuana and having a relationship with her child. Of“cials spoke with the victim who stated he and Stephenson had intercourse on six different occasions between April 26 through May 7. Two of the occasions were allegedly in Stephensons house. Other instances occurred in the parking lot of a Venice-area business. An examination was done of the victims cellphone, where text messages from Stephenson were found stating the desire to be together as well as I know youre not about to buy cigarettes instead of buying weed from me.Ž On May 15, of“cials sent a text message asking Stephenson to call the victim. The victim spoke with Stephenson while being recorded. According to reports during the phone call, Stephenson pleaded with the victim to not tell people what occurred between them for fear of going to jail and losing everything.Ž He also attempted to coach the victim what to tell police of“cers should they get caught. Around 2:30 p.m. on May 16, Stephenson was seen leaving his house and pulled over shortly after for a traf“c violation. He was taken for questioning by police and while initially denied anything happened with the victim, later allegedly acknowledged they did have a sexual relationship. Stephenson was charged with six counts of unlawful sexual activity with a minor and one count of contributing to the delinquency of a child. He has a $45,500 bond. Cops: North Port man arrested for sexual battery on a teenSTAFF REPORT STEPHENSON A Punta Gorda man was arrested in connection with multiple car burglaries Thursday, the Charlotte County Sheriffs Of“ce reported. Deputies “rst responded to Deep Creek Gardens on the 25100 block of Sandhill Boulevard on the morning of May 7. Three victims reported their vehicles had been unlawfully entered by an unknown suspect, and two of them were missing items including a wallet, credit cards, and cash. Surveillance video on the property showed a suspect walking from vehicle to vehicle pulling on door handles to locate ones which ones were unlocked. On the evening of May 7, deputies responded to the 23000 block of Dean Avenue in Port Charlotte to a vehicle burglary that had just occurred. The victim said an unknown male was observed inside her vehicle and ”ed when her sisters boyfriend confronted him. The suspect left a blue bicycle and backpack on her property, and she stood by the items until deputies arrived. When they searched the backpack, they found a Florida drivers license for Trevor McPeak, 19, of the 2500 block of Luther Road. McPeak matched the description provided by the victim and her witnesses, as well as the subject captured in the Deep Creek Gardens surveillance video. Deputies made contact with McPeaks mother, con“rming he owned a blue bicycle and was not currently home. Detectives obtained a warrant for his arrest for the Dean Avenue burglary. On May 17, McPeak was located in Port Charlotte and arrested on the warrant, transported to a district of“ce for questioning on the Deep Creek Gardens burglaries. During his interview, a small piece of torn plastic containing marijuana ”akes was located in McPeaks pocket, according to a press release. After the interview, McPeak was charged additionally with the Deep Creek Gardens burglaries and possession of drug paraphernalia. He was held at the Charlotte County Jail with a $26,000 bond.Armed, wanted man turns self in to copsThe man accused of breaking into his ex-wifes home and beating her while she was in the shower turned himself in Thursday night, the Charlotte County Sheriffs Of“ce reported. Salvatore Nicholas Laverenza, 33, of the 7200 block of Sablon Road in North Port, allegedly entered his ex-wifes bathroom and began to punch her, slam her against the wall, and grab her by the neck, cutting off her air supply. He was also aimed a gun at her before ”eeing the residence, according to a press release. He was named as armed and dangerous Thursday afternoon but turned himself in to authorities in the evening. The Charlotte County Sheriffs Office reported the following arrests: € Dustin Robert Hughes, 23, of Sanibel. Charges: failure to appear and two underlying charges. Bond: $5,500. € Jarred Michael Barvitsky, 31, 2500 block of Luther Road, Punta Gorda. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: none (supervised release). € Jaime Maude Yell, 29, 30400 block of Cedar Road, Punta Gorda. Charge: violation of probation. Bond: none. € Paula Ann Reeves, 56, 22100 block of Lancaster Ave., Port Charlotte. Charge: violation of probation. Bond: none. € Matthew Gordon Sawyer, 38, 3500 block of Pinetree St., Port Charlotte. Charges: failure to have motor vehicle liability insurance, nonresident driver license required, DUI with damage to property or person, and DUI 4th or subsequent offense. Bond: $11,500. € Marcelino Ricardo Gonzalez, 18, 1100 block of Longbow Ave., North Port. Charge: burglary of an unoccupied conveyance unarmed. Bond: $5,000. € Christopher Paul Patterson, 28, 4500 block of South Cranberry Blvd., North Port. Charges: knowingly driving while license suspended or revoked and out of county warrant. Bond: $2,000. € Charles Robert Johnson, 52, of Lake Butler, Fla. Charge: knowingly driving while license suspended or revoked. Bond: € Don Calvin Eversole, 58, of Bradenton. Charge: petty theft 2nd degree 1st offense. Bond: $1,000. € Rachel Joan Perdoch, 46, of Arcadia. Charge: DUI with serious bodily injury to another. Bond: $2,500. € Richard William Lainson, 39, 7400 block of Petula Ave., Port Charlotte. Charges: failure to appear and underlying charge. Bond: $5,000. The Punta Gorda Police Department reported the following arrests: € Kelly Marie Carson, 38, of Sarasota. Charges: petty theft 2nd degree 1st offense and two counts of possession of a controlled substance without a prescription. Bond: $11,000. € Maria Magdelina Montanez-Colon, 62, 5600 block of Almar Drive, Punta Gorda. Charges: possession of drug paraphernalia and possession of not more than 20 grams of marijuana. Bond: $4,000. € Melissa Nicole Nunez, 32, of Lehigh Acres. Charge: possession of drug paraphernalia and out of county warrant. Bond: $2,000. € Rachel K. Bamber, 27, 200 block of Shadow St., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. The Sarasota County Sheriffs Office reported the following arrests: € Nathan Garberich, 59, 300 block of Pavonia Road, Nokomis. Charge: DUI with a person under 18. Bond: $500. € Jacquelynn Shultz, 36, 1000 block of Tam O Shanter Court, Venice. Charge: probation violation (original charges: possession of marijuana and possession of use of narcotics equipment). Bond: $10,000. € Robert Velasquez, 48, 200 block of Marlin Road, Venice. Charge: driving with a suspended license. Bond: $1,500. € Ian Crimi, 41, Laurel Road/U.S. 41, Nokomis. Charges: two counts of contempt of court (original charges: possession of an open container on a public roadway and trespassing). Bond: $4,500. The North Port Police Department reported the following arrests: € Mitchell Brozanski, 24, 7200 block of Sablon Road, North Port. Charges: failure to stop for a crash causing something other than bodily injury, leaving the scene of a crash involving property damage and two counts of failure to have motor vehicle liability insurance. Bond: $1,860. € Joseph Lawrence, 23, 5100 block of Greenwood Ave., North Port. Charge: robbery without a weapon. Bond: none. € Michaela Potter, 22, 27000 block of Hillshire Lane, Punta Gorda. Charge: probation violation (original charge: sell, manufacture or delivery of methamphetamines). Bond: none. € Maya Beyde, 35, 4200 block of Leesburg Ave., North Port. Charges: DUI and refusal to submit to a DUI test. Bond: $2,000. „ Compiled by Lauren Coffey and Anne EaskerSuspect in vehicle burglaries arrested 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.

PAGE 10

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 11 www.furnwarehouse.com *Offer applies to only single-receipt qualifying purchases. No interest will be charged on promo purchase and equal monthly pay ments are required equal to initial promo purchase amount divided equally by the number of months in promo period until promo is paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the mi nimum payment that would be required it the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credit card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cannot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or cl earance items, sales tax, furniture protection plans, warranty, delivery, or service charge. www.furnwarehouse.comPT CHARLOTTE1241 El Jobean Rd. S.R. 776 across from Sams Club941-764-8700Mon.-Sat. 9-9 Sun. 11-6VENICE550 S. Seaboard Ave. Just North of Venice Nissan on U.S. 41 Bypass941-485-3211Weekdays 9-6 Sat. 9-6 Sun. 11-6SARASOTA4027 N. Washington (US 301) 1 Mile South of University on US 301941-351-8600Mon.-Sat. 9-9 Sun. 11-6BRADENTON1100 West Cortez Rd. Northeast Corner of Cortez Rd & 41941-749-6069Mon.-Sat. 9-9 Sun. 11-6ELLENTON5814 18th St East Across from the Ellenton Outlet Mall941-479-7900Mon.-Sat. 9-9 Sun. 11-6 On Purchases $300 or more with Furniture Warehouse credit card made between May 19, 2018 and May 18, 2019. Interest will be cha rged to your account from the purchase date if the promotional purchase is not paid in full within 12 months, by May 2019. Minimum Monthly Payments requi red.NO INTEREST UNTIL MAY 2019.* SAME DAY PICK UP OR NEXT DAY DELIVERY!FINAL DAYS! SAT & SUN! DO NOT MISS THIS OPPORTUNITY TO SAVE BIG!SPEND AND SAVE!!! COME BUY & SAVE BIG! $50 OFFany Purchase over $499$100 OFFany Purchase over $999$200 OFFany Purchase over $1999$300 OFFany Purchase over $2999$400 OFFany Purchase over $3999$500 OFFany Purchase over $4999 SPECIAL PURCHASEBeautiful Style With Unquestionable Value!This bedroom features dresser, mirror, queen headboard footboard. And get the matching night stand FREE!$599Bedroom SPECIAL PURCHASEStunning Coastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails night stand FREE!$799Bedroom SPECIAL PURCHASEBeautiful Combination Of Wood Dining SetThis beautiful dining set is a combination of wood and metal! The set includes the table, 2 upholstered chairs and the matching bench.$499 SPECIAL PURCHASEWhite Accent Pieces$59$69$99 SERTA SPECIAL PURCHASE Queen Serta Perfect SleeperThis Serta Perfect Sleeper Queen Set is one of our best sellers! Also available in Twin, Full and King size.$399QueenBeautiful EspressoFinish Dining SetThis dining set has a sleek design and a rich espresso nish, so it will t perfectly with any decor in your home.$299 5-pc SPECIAL PURCHASE$399 7-pcYour Choice SPECIAL PURCHASE FAMOUS MAKER SIMMONS BEAUTYREST SOFAHighlighted by its rolled arms, this transitional piece features seat and back cushions that provide extended comfort. Special features include Beautyrest pocketed coil seating, reversible seat cushions and coordinating pillows. $499Your Choice SPECIAL PURCHASEYour ChoiceAccent Chest$199 Famous Maker Simmons Beauty RestStunning glamour look with nail head trim. Unquestionable style and seating comfort. Love seat, Chaise and correlated chair available.$499 Sofa SPECIAL PURCHASE$499 Florida Style SofaYou can not nd a better deal!$399 SPECIAL PURCHASE SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches. adno=54536124

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 STATE NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 05/19/2018 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 Abbott Investigative Solutions located at 1484 Aqui Esta Drive in the County of Charlotte in the City of Punta Gorda, Florida 33950 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Punta Gorda Florida this 3rd day of May 2018 Todd Abbott Publish 05/19/18 110833 3579682 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 DaVinci of North Port located at 675 Tamiami Trail 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 F lorida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 17th day of May 2018 LJ Dental Arts LLC Publish 05/19/18 110833 3579767 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 Homewell Senior Care of Sarasota County located at 871 Venetia Bay Blvd. Suite 238 in the County of Sarasota in the City of Venice, Florida 34285 intends to register t he said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Venice Florida this 17th day of May 2018 Brookbridge HWSC LLC Publish 05/19/18 110833 3579688 3116 NOTICE OF ACTION IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA IN RE: THE MARRIAGE OF: PATRICIA A. NEIS, Petitioner/Wife and ROBERT T. CROUCHMAN, Respondent/Husband CASE NO.:17-1961 DIVISION: DOMESTIVC RELATIONS NOTICE OF ACTION FOR PUBLICATION (PETITION FOR DISSOLUTION OF MARRIAGE) TO: Robert T. Crouchman, last known address; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948 YOU ARE NOTIFIED that an action for Dissolution of Marriage, including claims for Dissolution of Marriage, payment of debts, division of real and personal property, and for for payments of support, has been filed against you. Tangible Personal Property subject to this Dissolution of Marriage include any and all household furnishings, vehicles and a possibility of distribution of a home located at, in which you may have any equitable claim or interest, is; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948. Mrs. Neis is seeking full ownership, rights, privileges and interest in the real property as referenced above, and if awarded to her, and if applicable, you may forfeit and and all inter est, claim, and/or ownership in said property. Ms. Neis is also seeking to ratify the pre-nuptial agreement entered into by and bewteen the two of you, in which you have the signed original agreement. You are required to serve a copy of your Answer, written defenses and/or responsive pleadings, if any, to this action on Steven S. Leskovich, Esq., of Leskovich Law Group, P.A. whose address is 265 E. Marion Avenue, Suite 112, Punta Gorda, FL 33950, on or before June 20, 2018, and file the original with the Clerk of this Court at Charlotte CC30 3116 NOTICE OF ACTION C ounty C ourthouse, 3 5 0 E. Mar ion Avenue, Punta Gorda, Florida 33950, either before service on Petitioner's attorney or immedi ately thereafter. If you fail to file any Answer and/or responsiv e pleading, a default may be entered against you for the relief demanded in the Petition for Determination of Paternity of Parental Timesharing and Determination of Child Support. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, requires certain automatic disclosure of documents and information. Failure to comply may result in sanctions, including dismissal or striking of your pleadings. Dated this 17th day of May, 2018. Roger D. Eaton CLERK OF THE CIRCUIT COURT By: J Kern Deputy Clerk Publish: May 19, 26, 2018 and June 2, 9, 2018 397176 3579587 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 17000524CA LENDINGHOME FUNDING CORPORATION, Plaintiff, vs. FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A /K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY, ET AL Defendants RE-NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgement of Foreclosure dated April 11, 2018, and entered in Case No. 17000524CA, of the Circuit Cour t o f the Twentieth Judicial Circuit in and for CHARLOTTE County, Florida. LENDINGHOME FUNDING CORPORATION (hereafter  Plaintiff Ž), is Plaintiff and FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A/K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY; JESSICA PATRAW; TODD KISSINGER; FRANKLIN ESCROW, LLC; AS STAR ROOFING INC, are defendants. Roger D. Eaton, Clerk of the Circuit Court for CHARLOTTE, County Florida will sell to the highest and best bidder for cash via the Internet at www.charlotte.realforeclose.com, at 11:00 a.m. on the 13th day of A UGUST 2018, the following described property as set forth in said Final Judgement, to wit: LOTS 17, 18, 19 AND THE WEST 1/2 OF LOT 20, BLOCK V, BAY SHORES SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 2, PAGE 49, PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assist ance. Requests for accommodations may be presented on this form, in another writt en format, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as far in advance as possible, but preferably at least seven (7) days before your scheduled court appearance or other court activity. Upon request by a qualified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this form due to your disability, or to request this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 6372110, e-mail j embury@ca.cjis20.org. Dated this 17th day of May, 2018. ROGER D. EATON CLERK OF COURT By: Thelma Connor As Deputy Clerk Publish: May 19, 26, 2018 232598 3579575 3128 NOTICE OF PERMIT STATE OF FLORIDA DEPARTMENT OF ENVIRONMENTAL PROTECTION NOTICE OF INTENT TO ISSUE PERMIT The Department of Environmental Protection gives notice of its intent to issue a solid waste permit to SLD Landfill, Inc., 30199 Zemel Road, Punta Gorda, FL 33955 to expand the gas collection system and install a utility flare for its CD&D Disposal Facility. This revision will also clarify that the anticipated disposal rate is not a permit limit. The facility is located at latitude 26o47'10"N, longitude 81o56'45ŽW on 30199 Zemel Road, Punta Gorda in Charlotte County. The Department has assigned permit file number 026600 3128 NOTICE OF PERMIT 02 4 6 17 6 0 1 0 to the proposed project. The intent to issue, draft permits, draft Administrative Order and application files are available online and can be accessed through the Departments Information Portal at: http://prodenv.dep.state.fl.us/DepNexus/p ublic/electronicdocuments/93708/facility!search or are available for public inspection during normal business hours, 8:00 a.m. to 5:00 p.m., Monday through Friday, except legal holidays, at the Department's South District Office, 2295 Victoria Ave, Suite 364, Ft. Myers, Florida 33901. Please contact the De partment at phone number (239) 344-5600 if you have any ques tions or are experiencing difficulty viewing the electronic application. The Department will issue the permit with the attached conditions unless a timely petition for an administrative hearing is filed under Sections 120.569 and 120.57, Florida Statutes, within fourteen days of receipt of notice. The procedures for petitioning for a hearing are set forth below. A person whose substantial interests are affected by the Department's proposed permitting decision may petition for an administrative proceeding (hearing) under Sections 120.569 and 120.57, Florida Statutes. The petition must contain the information set forth below and must be filed (received by the Clerk) in the Office of General Counsel of the Department at 3900 Common wealth Boulevard, Mail Station 35, Tallahassee, Florida 32399-3000. Under Rule 62110.106(4), Florida Administrative Code, a person may request an extension of the time for filing a petition for an administrative hear ing. The request must be filed (received by the Clerk) in the Office of General Counsel before the end of the time period for filing a peti tion for an administrative hearing. Petitions filed by any persons other than those entitled to written notice under Section 120.60(3), Florida Statutes, must be filed within fourteen days of publication of the notice or within fourteen days of receipt of the w ritten notice, whichever occurs first. Section 120.60(3), Florida Statutes, however, also allows t hat any person who has asked t he Department in writing for notice of agency action may file a petition within fourteen days of receipt of such notice, regardless of the date of publication. The petitioner shall mail a copy of the petition to the applicant at the address indicated above at the time of filing. The failure of any person to file a petition or request for an extension of t ime within fourteen days of receipt of notice shall constitute a waiver of that person's right to request an administrative determina tion (hearing) under Sections 120.569 and 120.57, Florida S tatutes. Any subsequent inter vention (in a proceeding initiated by another party) will be only a t the discretion of the presiding officer upon the filing of a motion in c ompliance with Rule 28-106.205, Florida Administrative Code. A petition that disputes the material facts on which the Department's action is based must contain the following information, as indicated in Rule 28-106.201, Florida Administrative Code: (a) The name and address of each agency affected and each agency's file or identification number, if known; (b) The name, address, any e-mail address, any facsimile number, and telephone number of the petitioner, if the petitioner is not represented by an attorney or a qualified representative; the name, address, and telephone number o f the petitioner's representative, i f any, which shall be the address for service purposes during the course of the proceeding; and an explanation of how the petitioner's substantial interests will be affected by the determination; (c) A statement of when and how the petitioner received notice of the Department's decision; (d) A statement of all disputed issues of material fact. If there are none, the petition must so indi cate; (e) A concise statement of the ulti mate facts alleged, including the specific facts the petitioner con tends warrant reversal or modification of the Department's proposed action; (f) A statement of the specific rules or statutes the petitioner contends require reversal or modification of the Department's pro posed action, including an explanation of how the alleged facts relate to the specific rules or statutes; and (g) A statement of the relief sought by the petitioner, stating precisel y the action petitioner wishes the Department to take with respect to the Department's proposed action. Because the administrative hearing process is designed to formulate final agency 3128 NOTICE OF PERMIT act i on, t h e fili ng o f a pet i t i on means that the Department's final action may be different from the position taken by it in this notice. Persons whose substantial inter ests will be affected by any such final decision of the Department have the right to petition to be come a party to the proceeding, in accordance with the requirements set forth above. Mediation under Section 120.573, Florida Statutes, is not available for this proceeding. Publish: 05/19/18 401066 3579507 ADVERTISE In TheClassifieds! N ot i ce i s h ere b y g i ven t h at t h e Southwest Florida Water Manage ment District has received Environmental Resource permit application number 765601 from City of North Port, Attention: Peter D. Lear, 4970 City Hall Boulevard, North Port, FL 34286. Application received: May 17, 2018. Proposed activity: The project consists of parking lot at Blue Ridge Park containing 31 new parking spaces oand an online treatmen t pond. Project name: Blue Ridge Park Parking Lot. Project size: 0.69 acres. Location: Sections 27 and 28, Township 40 East, Range 20 South in Sarasota County. Out standing Florida Water: no. Aquatic preserve: no. The applica tion is available for public inspec tion Monday through Friday a t Southwest Florida Water Manage ment District, 6750 Fruitville Road, Sarasota, FL 34240-9711. Interested 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. I f 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 W ater Management District, Regulation Performance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or s ubmit your request through the Districts website at www.watermatters.org. The District does not discriminate based on disability. Anyone requiring accommodation under the ADA should contact the R egulation Performance Management Department at (352)796 7211 or 1(800)423-1476, TDD only 1(800)231-6103. Publish: 05/19/2018 102469 3579613 3130 NOTICE OF SALE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE C OUNTY, FLORIDA CIVIL ACTION CENTENNIAL BANK, an Arkansas banking corporation Plaintiffs, vs. DIANE M. DEVOY, CARMEN VIVIAN RIVERA; EDDIE DEAN SANTOS; RUBEN J. SANTOS, JR.; THE UN KNOWN SPOUSE, HEIRS, BENEFI CIARIES, DEVISEES, GRANTEES, CREDITORS OR OTHER PARTIES C LAIMING BY, THROUGH, UNDER OR AGAINST CARMEN R. SAN TOS, DECEASED, BANK OF AMER ICA, N.A., A BANKING ASSOCIATION INCORPORATED UNDER THE LAWS OF THE UNITED STATES; OAK HOLLO W PROPERTY OWNERS ASSOCIA TION, INC., A FLORIDA NOT-FOR PROFITCORPORATION; JORDAN HEYER; and JOHN DOE and MAR Y D OE, as Unknown Occupants Defendants. Case No. 17-000581-CA ___________________________/ NOTICE OF SALE NOTICE IS HEREBY GIVEN, pur suant to Final Summary Judgmen t in Foreclosure entered in this cause, in the Circuit Court of Char lotte County, Florida, the Clerk shall offer for sale the property sit uated in Charlotte County, Florida, described below, at public sale to t he highest bidder for cash, ex cept as set forth hereinafter, on THIS 13th day of August, 2018 at 11:00oclock a.m at https://charlotte.realforeclose.co m in accordance with Chapter 45 Florida Statutes. Lot 25, BLOCK 5296, SECOND REPLAT OF PORT CHARLOTTE SUBDIVISION SECTION 96, A SUBDIVISION, SECTION 96, A SUBDIVISION ACCORDING TO THE PLAT AS RECORDED IN PLAT BOOK 16, PAGE 22A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 6 0 DAYS AFTER THE SALE. Date this 16th day of May 2018 Clerk of Courts BY: Thelma Connor Deputy Clerk Publish: May 19, 26, 2018 100738 3579449 TALLAHASSEE „ Premiums for health insurance plans sold on the federal marketplace are expected to increase by nearly 16.9 percent in Florida next year due to changes in the Affordable Care Act, according to a new analysis released Friday. Released by the Center for American Progress, the analysis estimates that a decision by Congress and President Donald Trump to repeal the mandate that people buy health insurance, coupled with proposed changes to the types of policies that can be sold, will increase premiums for Floridians by $1,011. The report by the left-leaning group estimates that the average unsubsidized health insurance premium for a 40-year-old male buying a marketplace policy in 2019 will be $6,995. The Affordable Care Act has provided subsidies for many people buying coverage, reducing their costs. More than 1.7 million Floridians enrolled in the health insurance marketplace this year, with more than 1.5 million receiving subsidies either in the form of advanced premium tax credits or additional cost-sharing reductions that help lower co-payments and co-insurance requirements. The new analysis accounts for the impact of repealing the Affordable Care Acts requirement that individuals buy health-insurance policies as well as a Trump administration proposed rule to rescind limits on the sale of shortterm insurance plans. The individual mandate, one of the most-controversial parts of the federal health-care law commonly known as Obamacare, was repealed as part of a tax overhaul that passed in December. In a prepared statement, Topher Spiro, vice president for health policy at the Center for American Progress, blasted Trump and Congress for what he called sabotage of the insurance marketplaces.Ž First they passed massive tax cuts for the wealthy and corporations, and now theyre asking middle-class Americans and people with pre-existing conditions to pick up the tab,Ž Spiro said. They should be focused on lowering health care costs, not increasing them and intentionally undermining the stability of the insurance marketplaces that millions of Americans bene“t from.Ž The analysis came a day after Florida Democratic members of Congress sent a letter to Gov Rick Scott urging him to take steps to protect Floridians from spikes in health insurance premiums. They also asked that Scott „ who adamantly opposes the Affordable Care Act „ require health plans to provide for essential health bene“ts, like hospital care or prescription drugs, and raised concerns that consumers could end up buying low-bene“t plans. These junk plans would return patients to the days where only upon illness did they discover their plans imposed limits on coverage and excluded vital bene“ts,Ž said the letter, signed by U.S. Sen. Bill Nelson, Congresswoman Kathy Castor and 10 other Democratic members of the delegation. Nelson faces an election challenge in November from Scott. The letter asked Scott to work with state Insurance Commissioner David Altmaier to take steps to make sure consumers are kept safe. Democrats also asked that Scott consider investing in outreach and enrollment efforts and help provide funding to navigators who can connect patients with the federal marketplace. Floridians buy coverage through the federal marketplace because the state decided against setting up its own exchange. John Tupps, a spokesman for Scott, said the governors of“ce received the letter, adding that Congress hasnt controlled the nations health care costs or passed a balanced budget in decades.ŽReport says changes will increase health insurance premiumsBy CHRISTINE SEXTONNEWS SERVICE OF FLORIDAGreyhound owners sue over anti-dog racing measureTALLAHASSEE, Fla. (AP) „ A group representing greyhound owners and breeders in Florida has “led a lawsuit in hopes of blocking a measure on the November ballot that could spell the end of the sport in the state. The Florida Greyhound Association “led the lawsuit in Leon County court on Thursday, saying the title and summary of the proposed Amendment 13 fails to meet the states legal standard. The title of the proposed amendment says that it would end dog racing. The association says that it would not ban pari-mutuel facilities from carrying races from out-of-state tracks. The measure, which is one of eight proposed by the Constitutional Revision Commission that is on the ballot, would prohibit tracks in Florida from racing dogs in connection with wagering.Unemployment steady at 3.9%TALLAHASSEE, Fla. (AP) „ Floridas unemployment rate is holding steady at 3.9 percent, the same as the national average. State of“cials released April employment “gures Friday and reported that Florida added 9,600 jobs. There were 398,000 jobless Floridians out of a workforce of 10.2 million. The April rate was 0.4 percentage point lower than a year ago. Okaloosa and St. Johns counties had the lowest unemployment rate at 2.7 percent, followed by Franklin, Monroe and Walton counties at 2.8 percent. Sumter County had the highest unemployment rate at 4.9 percent, followed by Citrus County and Hendry counties at 4.7 percent.2 stingray pups born at zooMELBOURNE, Fla. (AP) „ A southern stingray has given birth to two pups at a Florida zoo. Of“cials at the Brevard Zoo say the stingray pups born on Tuesday in Melbourne are named Dallas and Clementine. They each weighed under a pound at birth. The mothers name is Belle. Director of animal programs Michelle Smurl says people tend to think stingrays hatch from eggs. They do not. But, she added that they dont receive maternal care like mammals.Ž STATE NEWS

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MAY 19, 2018 Dear Car Talk: Is it technologically feasible to utilize a ”at solar glass panel over (or as part of) a car roof in order to extend the driving range of battery-powered cars on sunny days? House roof solar panels are raised and angled to catch the sunlight, but this obviously would not work in an automotive situation because drag coef“cient would be increased, thereby resulting in severely diminished economy. I seem to recall that a few years ago, Toyota used solar sunroofs to power an interior fan to ventilate hot interiors in some Prius models while they were parked. Could this technology be adapted in some way to recharge electric vehicle batteries so that driving range would be increased and dependency on plug-in recharging decreased in certain situations? „ Michael Not until solar panels get a lot more ef“cient and cover a lot more of the cars surface area, Michael. They just cant produce enough power yet to make a meaningful difference. You need to provide something like 36,000 watts to power a 50-horsepower electric motor (thats less than most electric car motors, by the way „ the Chevy Bolts motor, for example, produces up to 200 horsepower). A typical solar panel, on the other hand, produces about 300 watts. So, if you were willing to park out in the desert for like 10 days, you might be able to fully charge up your EV with one panel. But by then your dashboard would be cracked and melted. I mean, youre right that any extra power you add to the battery extends its range. Its just not clear, when you factor in the energy output and the cost of the panel, that it makes economic sense yet. Pretty soon, car panels themselves „ roofs, hoods, trunks „ will be able to be coated with a solar collection “lm. That will multiply the potential collection area. And over time, solar collectors themselves will get more ef“cient and be able to produce more energy. And if cars and batteries get lighter, that would help, too. So would autonomous cars, which could move around when parkedŽ to catch the sun.Ž Like kids on spring break. But were not there yet.Oil on the motor not necessarily an emergencyDear Car Talk: I have a 2005 Pontiac Vibe with 63,000 miles on it. I bought it new and have had regular maintenance performed at the place of purchase. I recently took it in for an oil change, and was told that there is oil on top of the motor. They said the manifold needs to be replaced, for about $435. I took it to an independent garage that we have gone to for years, and they said it is the head gasket, and is about $1,500-$2,000 to repair. Why would this happen to my car? I am a 78-year-old woman who does not hot-rod her car. Who should I believe? It is not dripping oil on my garage ”oor. „ Ann Id be tempted to take the advice of your independent mechanic, Ann, and just keep an eye on your oil level and top it up when necessary. You dont say how often youve had to add oil so far. Thats a key piece of information. If you have to add a quart every 1,500 miles, then theres no urgency at all, and you can just keep an eye on it „ perhaps for years. If youre adding a quart every 500 miles, then some more investigation would make sense. So start by monitoring your oil use. Have the guy at the independent shop show you how to check the oil. Youd do it in the morning, before you drive the car. Check it once a week and see how many miles you drive before it gets down to the ADDŽ line on the dipstick (meaning youre down a quart). If it is losing a quart in less than 500 miles, start by getting the engine steam-cleaned. Between the wind blowing in through the grille and the general grimy disgustingness of engines, it can be hard to tell exactly where a leak is originating. By cleaning the engine and then checking the area again a week or so later, it can be a lot easier to see whats actually leaking. If your mechanic has a dye system, he can put a special dye in the oil, and then look for the leak with a blacklight. If I had to take a wild guess, I would say the guy who suggested its the head gasket is more likely to be right. We see a lot of leaky head gaskets on these cars. I also like his advice to watch and wait. After all, theres no sense in doing anything rash, especially if your garage ”oor isnt even getting dirty yet. Solar panels on cars not practical „ yet RayMAGLIOZZICAR TALK COLUMNIST Being Lost in the 50s has real meaning to 78-year-old Bob Palmenberg and his wife Caroline who own a torch red and bright white 1955 Ford Crown Victoria Coupe with tinted glass roof. Total production of this particular model was only 1,999 units and due to rust, accidents, and neglect, its estimated only a few hundred with the glass top are roadworthy. To understand this car please carefully read the speci“cations listed. What readers should know is Bob grew up in Bergen County, New Jersey, where all kinds of old cars were a way of life. At age 17 he bought a lavender-and-white-colored modi“ed 1952 Ford that was used to take his drivers license test. Young men like him usually belonged to a hot rod club, The Drifters.Ž Street drag racing was normal, sort of like GreaseŽ with John Travolta. But, to be a player, you needed money. Bob became an apprentice plumber followed by being licensed as a union plumber doing only commercial jobs for 50 years before retiring. Hes proud of that occupation and rightfully earned a good living allowing him and Caroline to marry 47 years ago, and become parents of four children and three grandchildren. Because of his needed occupation on the home front, Bob was allowed to be in the Army Reserve during the early 60s. Meanwhile, buying, building, or restoring many old vehicles was his hobby. Caroline was a housewife/ homemaker and mother, plus did of“ce work fullor part-time, for 10 years. Finally after looking for a Crown Victoria, his dream car, one was found at a collector car dealer in Rochester, New York, in 2004. He checked it out, made a deal, and became the owner. Immediately after getting it home, Bob began to improve everything including the new real wire wheels and new white wall tires, etc. resulting in what you are seeing pictures of. This couple enjoy riding in it often. They gave their babyŽ the nickname Slick VicŽ and needless to say its a keeper.Ž So is Carolines low mileage 2003 white T-Bird with a black soft top, owned for the fun of driving it. When purchased, the Victoria odometer read 43,000 miles. Today the numbers are 79,000. Most people, male or female, who “nally become owners of a four-wheel gemŽ do more than just look at it. Like Bob and Caroline, they get out and go. Back to their personal life, after retiring and having been Florida snowbirds, they decided to move permanently to North Fort Myers, happy to have no ice, snow, sleet and cold weather. Look for them out and about at car-related events in Lee and Charlotte counties, often up in Punta Gorda at Montys and Beef O Bradys. Theyll be at our clubs Memorial Day Show organized by us for 14 years at Fishermens Village, Monday, May 28, 11 a.m. to 2 p.m. Hopefully theyll bring both of their special machines.A special Lost in the 50s Crown Victoria The 2018 BMW 340i helps you to make excuses for going on a drive. Kids want a ride to school with this beautiful weather? Fine, but were taking the long way. Quick trip to the store? As long as we can hit an on-ramp. A spin to the post of“ce? Sure, Ive got nothing to mail, but it has a big empty parking lot. There is nothing really new about the 2018 model since the 2016 midcycle refresh, aside from a standard backup camera, LED headlights, and fewer options to understand now that ConnectedDrive infotainment services comes standard (navigation is an extra $1,700). Its presence in the ”eet available for auto writers test drives af“rms speculation that the 3-Series will be fully redesigned for 2019, and that the Bavarian brand is making a swan song with this sixth-generation 3-Series. Unless BMW thought it worth the money to show off its new sunset orange metallic paint ($550) in the tester. A lot has changed in the luxury sports sedan segment in the 40-plus years that 3-Series became the benchmark for accessibly aspirational sports sedans. Alfa Romeo is back and the all-new Giulia excels, with a spartan interior that keeps the drivers focus on the most important parts. Jaguars renaissance is proven in the gorgeous all-new XE sedan, which makes up in looks and re“nement what it lacks in pure performance specs. Even Kia has a stunning performance sedan in the Stinger that deserves notice in a segment long dominated by Germans. Then theres the Tesla Model 3, which may or may not be the future. Theyre all good, as they should be at $50,000. As the top dog for so long, BMW has received critical faults, for everything from product oversaturation to the complacency of success to all the electronic whizmogizmotryŽ distancing the driver from the road. But as much as things have changed, and as crowded as the segment has become, the joys of a six-speed manual in rear-wheel drive in a compact sedan that can “t four adults and their weekend gear in equal parts comfort and sport are one of lifes modest pleasures. The 340i just feels right, from the contours of the seat to the position of the stick to the kickback of the clutch. At the heart of the 340i is the same 320-horsepower 3-liter turbocharged in-line six-cylinder engine that won Wards Best Engine of 2016 for being ef“cient and at the same time deliciously fun to drive.Ž Optimizing the four drive modes without ever getting to really use Sport+ mode, we averaged 29.2 mpg at 55 mph in a mix of sport mode on-ramps and eco mode cruising. The throttle is ever responsive, and the engine seems perfectly happy pushed to the outer reaches of the rpm gauge before a shift. The notching of the six-speed is natural, and the clutch pedal dances with driver inputs, so at low speeds and light throttle it is forgiving enough to ease the fears of stalling for a new driver. In sport mode and under heavy throttle, it wont allow for sloppiness. Handling was sharp, so discovering it had run-”at tires was a surprise; working them to the edges on curves and accelerating out of a turn didnt raise any run-”at eyebrows. In a segment teeming with laudable competition, the 340i is still the car that most makes you want to go for a drive.2018 BMW 340IVehicle type: Luxury compact sedan Base price: $48,950 As tested: $52,950 (excluding $995 destination) Mpg: 19 city, 29 highway Engine: 3-liter twin-scroll turbo inline six-cylinder Transmission: Six-speed manual in rear-wheel drive Parting shot: Shes the one.Auto review: 2018 BMW 3-Series still has itBy ROBERT DUFFERCHICAGO TRIBUNE TNS PHOTOThe 2018 BMW 340i is powered by a 320-horsepower, 3-liter turbocharged inline 6 with six-speed manual in rear-wheel drive. Minor changes for 2018, aside from the sunset orange metallic paint here, suggest the venerable sports sedan will get redesigned for 2019. The Palmenbergs eye-catching torch red and bright white 1955 Ford Crown Victoria with tinted glass roof and real wire wheels. SUN PHOTOS BY LEE ROYSTONAlways happy Caroline and Bob Palmenberg, married 47 years without regret,Ž are the owners since 2004 of a 1955 Crown Victoria, with a glass top, nicknamed Slick VicŽ. She has a white 2003 T-Bird of her own nicknamed T-Bird.Ž Bob is especially proud of the message on the rear Continental wheel cover of his 1955 Ford.ROYSTON | 2

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 2OUR TOWN WHEELSYou too can participate free of charge with an opportunity of winning one of 10 trophies. Two stipulations, one, you must preregister per sponsor request at 941-626-4452 or 941-626-9359, also arrive by 10:30 a.m. in any non-modi“ed car, truck or motorcycle at least 24 years old. Theres plenty to see and do including the Military Heritage Museum program with a renown speaker. Best of all, thats free also! Speci“cations: 1955 Ford Fairlane Crown Victoria hardtop coupe with glass top: Basic cost new, $2,272 plus accessories and options; only 1,999 units made; wheelbase, 115.5 inches; weight, 3,321 lbs.; engine, V8 overhead valve; 292 cubic inch; 198 HP; transmission, Ford automatic; rear-regular Ford. € € € Love bugs are coming, theres dancing tonight, get them off quickly or it will be a sight!Ž Its that time of year again, theyre baaaaack! Those pesky love bugs! Again, I mention cleaning off the love bugs as soon as possible to avoid damage to any older or modern vehicles paint, especially silver and maroon colors. Simple soap and water can do the job if caught promptly or go to any auto parts store for professional products and advice. Please be sure to read and follow instructions 100 percent. Look or have someone check the air conditioner and/or radiator for air blockage from a buildup of the bugs or other insects. To clean those areas it is necessary to either have a mechanic carefully use an air hose to blow from the engine compartment forward or use a hose connected to hot water aimed from the back of the radiator toward the grille. Water pressure heading into the engine compartment will worsen the condition. Don Royston is president of the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region and may be reached at 941626-4452 or leekr42@ embarqmail.com.ROYSTONFROM PAGE 1 SUN PHOTOS BY LEE ROYSTONSide view of this 1955 Crown Victoria featuring special fender skirts, front and rear chrome fender spats, dual exhaust, swing away real Continental Wheel, real wire wheels plus wide white wall tires and outside functional lake pipes. Fancy dash with deluxe steering wheel, spinner knob, foam rubber dice tied to the mirror and the add-on after market AC fan distributing unit underneath the dash plus special center console padded cover. The Victoria 292 cu. in. 198 HP Y block V8 engine mated to an automatic Ford transmission. Note the AC unit, heater blower motor, power steering pump, electric cooling fan. The silver looking tape wrapped around the gas line going from the fuel pump to the carburetor help stop vapor lock. UPCOMING EVENTSSaturday, May 19, 9a.m. to 1p.m. Muscle Car City Monthly Car Show, 10175 Tamiami Trail, Punta Gorda (formerly the Sweetbay Super Market. Free to show car owners and the public, top six trophies will be awarded and door prizes. The Diner will be coming soon, but in the meantime coffee and donuts, hot dogs and soda available for purchase during the show. Music by Toms Traveling Tunes. The Memorabilia Store, Speed Shop and indoor For Sale Car Corral are open at no charge. Information April Patchell, General Manager, 941-575-5959. Every Monday, now until the end of May, Applebees Cruizin at Merchants Crossing, N. Ft. Myers. show put on by car peopleŽ for car peopleŽ, door prizes, 50/50 raffle. Discount coupon for Applebees from DJ Randy Wright of Toms Traveling Tunes. 941-380-0650. Thursday, May 24, 4 to 7p.m. Free Open Cruise In at the Award Winning Beef OŽ Bradys, 1105 Taylor St., Punta Gorda assisted by the Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region. Open to any year, make or model collector type car/truck/motorcycle including modified. Inside music by Joe OBrien. BOGO meal to car show participants. Information Lee 941-626-9359. Save the date: Saturday May 26, 9:30a.m. to 12:30p.m. Last Free Open Cruise In, Home Depot, this location until September 29. 3941 Tamiami Trail/Burnt Store Rd. Punta Gorda by Vintage (formerly Veteran) Motor Car Club of America, SW Florida Region. Free coffee and donuts, door prizes, 50/50 raffle. Open to all makes, model and years cars/ trucks/motorcycles including modified. Information phone Lee 941-626-9359. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website www.larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-8156204 or Randy Wright 941-3800650 of Toms Traveling Tunes. adno=720032 CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50534489 adno=50537189 WATERLINE MAGAZINE is SHARK FISHINGYup! Were “ shing for aSALES SHARK If people, “ shing and boating are your passion and you would love to represent Waterline Magazine and help our local businesses get new customerslets talk.Salary + Commission + Bene“ tsEmail your resume to:Stacie Goldberg-Advertising Manager. sgoldberg@sun-herald.comWe are a drug and nicotine free workplace. Pre-employment drug/nicotine testing is required. adno=50534824 Memorial Day Picnic adno=54535410Bu et12:30 to 2:00 pmMusic1-4pm by David Murabito cost $16 (plus tax)Buffet Includes:€ BBQ Chicken € Hamburgers € BBQ Ribs € Hot Dogs € Beans € Coleslaw € Watermelon € Macaroni Salad € Dessert € Potato Salad Monday, May 28thEnglewood Elks Lodge 941-474-1404 Call for Reservations Monday Thursday (9am to noon only)401 North Indiana Ave adno=50534052 Where Shopping Makes Cents charlottecountychamber.org adno=50534054

PAGE 14

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 15 3OUR TOWN WHEELS HURRICANEBUSINESSEXPO 2018AND TODAYSATURDAY, MAY 1910AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDA adno=50536476 SeaTow

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 4OUR TOWN WHEELS LOCAL SPORTS LOCAL SPORTS ENGLEWOOD „ Hardly two months into being a student at Lemon Bay after transferring from Venice in March, starting quarterback Trevor Hedges found himself leading the Manta Rays down a game-clinching drive in the “nal minutes against Berkeley Prep on Thursday night. Leading 14-13 following a failed two-point conversion by the Buccaneers with just under three minutes to go, Hedges rushed for a pair of “rst downs to kill the clock and escape with the narrow victory at Lemon Bay High School. It felt great getting the win and “nally getting out there with my boys,Ž he said. I knew they werent going to get (the two-point conversion) because we put our 1s back in for that play and then when we went in on offense I knew we were going to seal the deal.Ž Lemon Bay leaned on its defense for most of the game, holding Berkeley Prep off the scoreboard until Bucs quarterback Gavin Rupp found RJ Garcia over the middle for a 37 yard touchdown with 2:10 remaining in the third quarter. Following a fumble recovery off a botched handoff on the “rst drive of the game by the Bucs, Hedges “nished the subsequent drive with a 20-yard touchdown strike to Devante Roberson, who found some separation in the back corner of the end zone. For only having three weeks in the offense, he did well,Ž Lemon Bay coach Don Southwell said of Hedges. He ran the ball well, his decisions were pretty good. He had some drops that were no fault of his own. He threw one or two balls that well have to coach up and get him better on, but yeah that “rst touchdown over in the corner there was money. That was great.Ž Nursing a one-score lead, the Manta Rays defense had an answer for every challenge the Bucs threw their way. On the Bucs last drive of the half, linebacker Aidan Moore intercepted a pass over the middle and returned the ball to the Berkeley Prep 14-yard line, before Hedges ended the half with an interception in the end zone. Though Lemon Bay wouldnt score again until Hedges scampered through the defense for a 9-yard touchdown with 4:54 to go in the third quarter, the Mantas swarming defense was enough to keep them in control for most of the game. I thought our defense ”ew around tonight,Ž Southwell said. They were communicating well. We had a lot of new faces in there and they did their jobs. For three quarters they hung with a pretty talented team. That is the recipe for winning at Lemon Bay: ball control offense and play great defense, and thats how were able to win.Ž Lemon Bay sustained drives throughout the second half with the ground attack of Hedges and running back Keegan Marinola, as the two rushed for “ve “rst downs in the second half. Marinola had several big runs for Lemon Bay, even keeping a drive alive late in the third quarter when he hopped off the bench to rush for 15 yards on 3rd and 10 with a cramped left foot. The rising senior “nished the night with 109 yards on 13 attempts. The Bucs “nal score, a 35-yard pass from Rupp to Garcia, came on a blown coverage assignment by the Lemon Bay secondary on 3rd and 28 with 2:58 remaining in the game, but Southwell called a timeout to put his starters back in to seal the victory. They chose not to sub, they had their “ve-star recruits out there to drive and score that last touchdown,Ž Southwell said. Our kids had just played so hard and we had made sure that everyone played, so when we got that ball back I just said “rst team offense, lets go get a couple “rst downs and get out of here. I thought we owed it to our program and these kids to get the win, so I put our guys back out there.Ž Email: vportell@sun-herald.comLEMON BAY 14, BERKELEY PREP 13Berkeley Prep 0 0 7 6 „ 13 Lemon Bay 7 0 7 0 „ 14 1st Quarter LB Devante Roberson 20-yard pass from Trevor Hedges (John Moore kick), 6:47 3rd Quarter LB Hedges 9-yard rush (Moore kick), 4:54 BP RJ Garcia 37-yard pass from Gavin Rupp (Nathan Lockhart kick), 2:10 4th Quarter BP Garcia 35-yard pass from Rupp (pass failed), 2:58 BP LB First Downs 9 13 Rushes/yds 21/111 41/202 Passing yds 197 36 C-A-I 10-19-1 4-10-1 Fumbles/lost 1-1 0-0 Penalties/yds 7/50 5/35 Passing: LB: Hedges 4-10-361-1 BP: Rupp 10-19-197-2-1. Rushing: LB: Keegan Marinola 13-109, Hedges 13-61-1, Colby McCauley 6-12, Martell Yale 3-9, Austin Andrle 2-4, Henry Schouten 1-4, Tye Walchle 3-3. BP: Jakob Hines 13-52, Je Odongo 6-40, Travis Bates 2-19. Receiving: LB: Roberson 2-29-1, Sean Shamasian 2-11, Yale 1-5, McCauley 1-2. BP: RJ Garcia 7-158-2, Zion Carter 2-26, Jaden Sheeld 1-13.Manta Rays hold on for spring game victory over BucsBy VINNIE PORTELLSPORTS WRITER SPRING FOOTBALL: LEMON BAY 14, BERKELEY PREP 13 SUN PHOTOS BY TIM KERNLemon Bays Billy Martin and Liam Johnson pick up a big sack pinning Berkeley Prep deep on their own side of the eld during Thursdays Spring Football Game. Lemon Bays Colby McCauley tries to fend o the Berkeley Prep defender. Lemon Bays Aidan Moore celebrates his interception right before halftime with teammate Alan Symons. Lemon Bays Trevor Hedges throws a rst quarter touchdown to Devante Roberson during Thursdays Spring Football Game versus Berkeley Prep. 485' Fishing Pier WithCoveredBOATSLIPS Resort-style Pool & Spa Door-To-Door Elevators In Condos Private 2-car Garages 3 Bedrooms, 2 or 2.5 Baths Quartz Countertops | Porcelain Tile Furnished Coastal Villa TOUR OUR MODELS TODAY! 14550 River Beach Drive, Port Charlotte FL |941.421.0620 Open Daily | 10am-5pm |Andrew Norris | Sales Director ON THE FISHING & BOATING WATERS OF CHARLOTTE HARBORLuxury Waterfront Livingadno=50537193 Award-winning dementia care Better quality of life Peace of mindCall or visit today! BETTER MEMORY CARE. BY DESIGN. License #AL13163 Like us on FacebookAutumnLeaves.com2321 East Venice Ave.941-800-4808 adno=54534958 Board of County Commissioners … May 22, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners … May 23, 9 a.m., Commission Chamber, First Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Board of County Commissioners Budget Workshop … May 25, 9 a.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-861-5344 … LIVE TV and Webcast Family Safety Alliance … May 24, 3 p.m., Fruitville Library, 100 Colburn Rd., Sarasota. Call 941-861-2578 Historic Preservation Board … May 22, 4:30 p.m., Think Tank, Third Floor, Administration Center, 1660 Ringling Blvd. Sarasota. Call 941-861-5481 Library Advisory Board … May 23, 1:30 p.m., Elsie Quirk Library, 100 W. Dearborn St, Englewood. Call 941-861-5481 Newtown Community Health Action Team (Newtown CHAT) … May 22, 6-7 p.m., Conference Room, North Sarasota Library, 2801 Newtown Blvd., Sarasota. Call 941-861-2779 Public Facilities Financing Advisory Board … May 23, 1:30 p.m., First Floor Training Room, Administration Center, 1660 Ringling Blvd., Sarasota. Call 941-650-7896Keep light out of sight during sea turtle nesting season As trips to the beach become more frequent, Sarasota County is reminding all visitors and residents to keep light out of sight during sea turtle nesting season. Beginning May 1, Sarasota County beaches play host to the largest population of nesting sea turtles on the Gulf Coast of Florida; over 200 nests per mile. The biggest threats to sea turtle survival are often man-made: coastal structures and indgestible plastic. Only one out of every 1,000 hatch lings will survive to adulthood, as each year thousands of hatchlings die from predation, exhaustion and starvation due to the disorientation Sarasota County regulates beachfront lighting and storage of recreational items such as beach furniture. Activities disruptive to sea turtles are prohibited dur ing nesting season, from May 1 through Oct. 31. Here are some ways you can help sea turtles beat the odds: recreational items from the beach and store them in an area landward of the beach and dunes. turtles ingest plastic bags and garbage attracts predators that eat turtle eggs. beach so turtles have direct access into and out of the water. A turtle that falls into a hole cannot get out. beach at night. marked nesting areas. guish or shield lights visible from the beach, or replace white incandeslighting with amber or red light-emitting diodes (LED) or low-pressure For more information call 941-8615000 or visit scgov.net. Residents encouraged to register for CodeRED Sarasota County is encouraging property owners, both year-round and seasonal, to sign up for the Co CodeRED allows residents to receive calls, email alerts or text messages about events that could impact their neighborhood and help protect their family or property. Alerts include water or sewer interruptions, missing and severe weather warnings. To learn more about how to register for this important service, call the Sarasota County Contact Center at 941-861-5000 or visit scgov.net. adno=54535817

PAGE 16

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 17 5OUR TOWN WHEELSNORTH PORT „ The North Port Blue Jays stamped themselves as one of the favorites for the Battle of the Border Little League major division championship when they opened the tournament with an 8-3 victory over the Kimberlin Roo“ng Angels from Englewood on Wednesday night at the Atwater Community Park. The Blue Jays, who won the North Port regular season and tournament championships, never trailed in the game. They took a 4-0 lead early on and cruised to the victory. Blue Jays manager Matt Mitchell used several pitchers, but A.J. Heyedt was the winning pitcher, going two innings. Braddock Marshall belted three hits to lead a balanced Blue Jays attack. Hunter Balser, Reed Backstrom and Brayden Spain each added two hits. We gave several pitchers a chance to pitch,Ž Mitchell said. The Blue Jays are now 21-3 and the Angels are 4-9. The Angels are third among the three teams in Englewoods major division but there are still two games left in their regular season. In other games the North Port Rays defeated the Englewood Red Sox, 7-6; the Yankees were edged by the Venice Moose, 16-15; the Tigers fell to the Venice Lions 6-1 and the Red Sox lost to Venice Kiwanis 10-0. Play continues today, weather permitting. The tournament is double-elimination The District 16 all-star practices for the North Port and Englewood teams begin June 1. The tournament will be played at the Atwater complex later in the month.Blue Jays win Border opener over AngelsBy GARY BROWNSUN CORRESPONDENT SUN PHOTO BY TAMI GARCIABrayden Spain, of the Blue Jays, jumps up to slide in to home plate. VENICE „ The Key Agency Phillies were the only Englewood Little League major division team to win in the first round of the Battle of the Border Tournament. The Phillies outscored VNR from Venice, 8-6, Wednesday at the Venice Wellfield Park. M.J. Patrick clubbed a two-run home run in the fifth inning to propel the Phillies to the victory. Patrick also was the starting pitcher. Donte Taylor finished up the pitching duties for the Phillies. VNR took an early lead before Key Agency battled back to take the lead for good. We made a few errors,Ž said Phillies manager Sean Kirsten. The score really should have been something like 8-2.Ž The Phillies are 10-5 on the season and 9-4 in North Port League action. The other two Englewood teams played at Atwater Community Park in North Port. The Kimberlin Roofing Angels fell to the North Port champion Blue Jays 8-3, and the R.J. LaBadie Construction Red Sox were edged by the North Port Rays 7-6. The Rays are the two-time North Port and Battle of the Border defending champions. The Rays came back from a deficit to take the victory over the Red Sox. The teams were off Thursday. Following the tournament, the Englewood major division season still has a couple of games to play, but the Phillies should have the championship locked up. The District 16 all-star practices for the North Port and Englewood teams begin June 1. The tournaments will be played at the Atwater Complex later in the month.Englewoods Phillies defeat Venice in Border openerBy GARY BROWNSUN CORRESPONDENT ENGLEWOOD „ The Englewood Junior Mantas boys basketball eighthand sixth-grade teams are competing in this weekends Best of the Best Tournament in Fort Lauderdale. The tournament is the “nal one of the season. The eighth-grade team has a 36-9 record against some teams in both tournaments and regular games. The sixth-grade team has shown gradual improvement. Weve done well,Ž said Junior Mantas head coach Bobby Bounds. Our eighth graders have played some tough competition and are just about ready for high school basketball.Ž Jacob Newcomb and Jackson Benedict have been the leaders of the eighth grade, usually in both scoring and rebounding. Guard Jace Huber, a seventh-grader, usually plays on the eighth-grade squad because the Junior Mantas dont have a full seventh-grade team, and has shown a lot of improvement. Charles Copeland also has done well. Most of the Junior Mantas also play other sports besides basketball. Many of them competed for L.A. Ainger Middle Schools track and “eld team in the Charlotte County meet Saturday at Charlotte High School. The Cougars won the boys championship. Following the tournament, the eighth graders will join the Lemon Bay High School program. They will attend a summer camp at Embry-Riddle Aeronautical University in Daytona Beach in June. The younger players will continue at L.A. Ainger and compete in sports next school year. Bounds is an assistant coach for both the Manta Rays varsity and junior varsity boys teams.Englewood Junior Mantas play in final tournamentBy GARY BROWNSUN CORRESPONDENT Hunter Balser for the Blue Jays sprints toward rst base. AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 8am & 10am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 17 Every good gift and every perfect gift is from above, and cometh down from the Father of lights, with whom is no variableness, neither shadow of turning. 18 Of His own will begat He us with the word of truth, that we should be a kind of “ rst fruits of His creatures. 19 Wherefore, my beloved brethren, let every man be swift to hear, slow to speak, slow to wrath: 20 For the wrath of man worketh not the righteousness of God. 21 Wherefore lay apart all “ lthiness and super” uity of naughtiness, and receive with meekness the engrafted word, which is able to save your souls. James 1: 17-21adno=54532265

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 6OUR TOWN WHEELS The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 19 7OUR TOWN WHEELS SHOP OVER 5000 VEHICLES AT GETTEL.com Buy with For 90 Days Credit Challenge? Financing Available! Over 600 Pre-owned Vehicles Available2004 Honda CR-V EX Stk#T257691B ..............$40002005 Dodge Grand Caravan Stk#T103133B $50002013 Hyundai Accent Stk#GM0185A ................$53202012 Chevrolet Cruze Stk#T108412A ..............$59792009 Ford Escape Stk#T069112A .....................$60002004 Nissan Armada Stk#T506360B..............$60002004 Nissan Frontier Stk#SS1191....................$69292011 Kia Sportage Stk#G207835B ....................$69892013 Ford C-Max Stk#C191182B .......................$75002008 Pontiac Vibe Stk#G630884A.......................$77642008 Audi A6 Stk#C273426A ....................................$79412007 Honda Odyssey Stk#G308957B ...............$79422005 Toyota Sienna Stk#T198480A..................$84022015 Hyundai Accent Stk#S003648A ...............$89292013 Chevrolet Cruze Stk#GC0195A ................$89742012 Lincoln MKZ Stk#TP0331A .......................$90002011 Toyota Camry Stk#T605788A ..................$90002012 Toyota Prius Three Stk#T547377A ...........$91812012 Jeep Compass Latitude Stk#C836179A $93332013 Dodge Avenger Stk#SM11164B...............$94572014 Toyota Corolla S Sedan Stk#T778693A $95002016 Nissan Versa Stk#SP1195 ...........................$96132013 Hyundai Genesis Stk#SS1177 ................$96762013 Dodge Grand Caravan Stk#T454810A ..$97192015 Dodge Dart Stk#SR1189 .............................$97902014 Dodge Avenger Stk#SS1184 ...................$98692015 Chevrolet Spark Stk#G130726A...............$99812013 Hyundai Sonata Hybrid Limited Stk#CS0345A $99992016 Nissan Versa Stk#SP1196 .....................$10,1222015 Chevrolet Malibu Stk#GP0176A ........$10,2272011 Mazda MazdaSpeed3 Stk#T144929A $10,2552013 Buick Regal Stk#G200493A ................$10,8492013 Chevrolet Equinox Stk#G272012A ....$10,9772013 Mitsubishi Outlander Sport Stk#S006719A.$10,7612012 Toyota Camry Stk#T606838A ................$11,422 Punta Gorda GETTEL .COM 941-639-1155Sales Hours: Monday Friday 8:30am 7:00pm | Saturday 8:30am 5:00pm | Sunday 12:00pm 5:00pmService Hours: Monday Friday 7:30am 5:30pm | Saturday 8:00am 2:00pm | Sunday Closed GettelChevrolet.com GettelCDJR.com GettelToyotaOfCharlotteCounty.com GettelLincoln.com GettelMitsubishi.com ITS THE... LOOKING FOR A GREAT DEAL ON YOUR NEXT VEHICLE? adno=54536111

PAGE 18

Page 20 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 8OUR TOWN WHEELS adno=50536475Advertisement Advertisement HOME GARDEN SUN COAST HarpersŽ wants you to be aware that Governor Scott recently announced a Sales Tax Holiday for hurricane preparedness supplies this year between June 1 … 14. Everyone should check their hurricane disaster kit and be ready to take advantage of the opportunity to save some money while having the peace of mind that comes with being prepared for the next hurricane. Your kit should include: € A Ditch BagŽ for the car in case of evacuation, with food and water for three days for each member of the family, and appropriate items below € A portable self-powered light source ($20 or less) € A portable self-powered radio, two-way radio, or weather band radio selling for $50 or less € A tarpaulin or other ” exible waterproof sheeting selling for $50 or less € A self-contained “ rst-aid kit selling for $30 or less € A package of AA-cell, C-cell, D-cell, 6-volt, or 9-volt batteries, excluding automobile and boat batteries, selling for $30 or less € A nonelectric food storage cooler selling for $30 or less € A ground anchor system or tie-down kit selling for $50 or less € A gas or diesel fuel tank selling for $25 or less € A portable generator that is used to provide light or communications or preserve food in the event of a power outage selling for $750 or less Plan now to be ready to save during the tax holiday. And remember that now is a good time to get started preparing your house for the coming hurricane season. Lots of people in Charlotte County are glad they were ready when Irma came a-calling last year. When hurricane season is upon us it may be too late. Hurricane Protection … make your home ready with Harpers hurricane protection measures. Choose from different types of protection to “ t your needs: € Roll Downs electric and manual, solid and fabric € Accordion € Bahama € Panels … clear, steel, aluminum, or acrylic Stop by their booth on May 19th for the annual Hurricane Expo to see an example of our hurricane shutters and get an estimate. The Hurricane Expo is set to be held at the Charlotte County Civic Center in Punta GordaCall Harpers today for a free quote at 941-629-3490 or visit their website for more information: www.harpers1980.com. Hurricane Preparedness Supplies and Upcoming Sales Tax Holiday adno=50537184 261 W. Marion Avenue Punta Gorda, FL 33950 (941) 639-2610 € hessler” oors.comM-F 8am to 6pm Sat. 9am to 5pm Sun. 1pm to 5pm STARTING AT $2.59 sq.ft. sale ends 6/1/18 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50534771www.blindspotetc.com 941-743-2646adno=50534734 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 adno=50536436 H ARPERS Within a minute of pressing buttons, your entire home can be transformed into a fortress.Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Since1980 Other companies can take up to 5 months to install aer ordering.(941) 979-6306Locally owned and operatedHARPERS1980.COMOur shutters are Cost-Effective High-Quality Built to Last e e H H H H H H H H H H H H H H C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y y B B B B B B B B B B B B B B B B B B B B B B B B B Ha H Call us today for a timely installation when you most need it!HARPERSadno=50536590 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50534495

PAGE 19

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN WHEELSCHARLOTTE Essie Mae Louise ClemonsEssie Mae Louise Clemons, 92, of Daytona Beach, Florida, and a native of Punta Gorda, Florida, passed away on Thursday, May 10, 2018. She was born in West Palm Beach, Florida. Essie was a retired teacher with the Charlotte County School District for 36 years, and a graduate of BethuneCookman College in 1948. She was a current member of My Zion A.M.E. Church in Daytona Beach and home member of Bethel A.M.E. Church, Punta Gorda. Essie is survived by one son, John Z. Clemons Jr.; one daughter, Phyllis Clemons of Daytona Beach; two grandsons, John Z. Clemons, and Carlton L. Robinson both of Lithonia, Georgia; one granddaughter, Scottesha Miller of Baltimo re, Maryland; and one great-grandchild. Service will be held at 1:30 p.m. on Saturday, May 19, 2018, at Bethel A.M.E. Church, 260 E. Olympia Ave., Punta Gorda, with burial service following at Lt. Carl Bailey Cemetery in Punta Gorda. There were no deaths reported in Englewood, North Port, and Desoto Friday. OBITUARIES Fifth-graders at Peace River Elementary School donned costumes and fake hair Wednesday morning as part of their Living History Day event. Each student was responsible for picking a signi“cant historical “gure, “lling a tri-fold board with information, and taking on the personality and appearance of their choice. One Michelle Obama „ probably half the height of the real 2009-2017 First Lady and lawyer „ con“dently addressed a gathering throng of kindergartners, explaining the bene“ts of a healthy diet while motioning to a pile of fake grapes and apples. Across the room, little girls squealed in glee as a mini Martha Graham broke into the splits. The students get to pick whoever they want. Its “rst come, “rst serve, and they learn a lot from the experience,Ž said Lesli Golonka, one of Peace Rivers “fth-grade teachers. Ive been here nine years, and Living History has been going on since long before that.Ž According to Golonka, students could choose any “gure as long as they had bene“ted society in some way. This allowed athletically-inclined students to portray stars like Michael Jordan and Dale Earnhardt Sr.; selfproclaimed bookworms to take on roles like Anne Frank; and history buffs to take up residency in the White House as Abraham Lincoln. Im really interested in science, and Einstein did a lot to advance what we know about science. He made a lot of important discoveries,Ž Daytona Crandall said. Some of the children picked people they learned about in class, while many others picked someone they look up to or relate to. I read a book on her in third grade and it made me really interested in learning more,Ž said Harriet Tubman „ otherwise known as Maryah Taylor, dressed in a white button down and oversized suit jacket. Austin Lucy, on the other hand, chose John James Audubon because he thought they had a lot in common. I like birds and he liked birds. I like art and so did he,Ž Lucy said. Not only do the “fthgraders expand their own knowledge on their favorite people, they also inspire younger students „ who probably could not tell the difference between the real Albert Einstein and the 10-year-old girl in a mad scientist wig and fake accent, or at least they didnt care. Many presentations were surprisingly insightful and helped guests step back in time or into the shoes of famous people they had heard about but never really studied in-depth. One visiting kindergartner, wearing a blindfold and noisecanceling headphones, bumped into her teacher and a few fellow classmates before ripping off the scarf covering her eyes and offhandedly stating how brave Helen Keller must have been to live every day like that. After “nishing another successful Living History, teachers like Golonka hope they can continue the event for years to come, allowing upcoming “fth-graders to further explore their passions in everything from art to science to sports. Email: kgleason@sun-herald.com Maryah Taylor chose to portray Harriet Tubman at Peace River Elementarys annual Living History Day. SUN PHOTOS BY KAYLA GLEASONJomar Vega and Nayua Saba, as Christopher Columbus and Frida Kahlo, greet guests at Living History Day. Cianna During uses her ballet talents to portray Martha Graham, a modern dancer and choreographer. By KAYLA GLEASONSTAFF WRITERBlast from the past: Peace River Elementary students hold Living History DayŽ Children can eat this summer at Elsie Quirk LibraryIn an effort to help end summer hunger Sarasota County Libraries are once again partnering with Sarasota County School Board Food and Nutrition Services and All Faiths Food Bank. The library is participating in the Summer Breakspot Lunch program and the Campaign to End Summer Hunger Backpack program to ensure that children get a nutritious meal when school is not in session. Elsie Quirk Library will be serving free lunches to children ages 18 and under. Starting June 4, a cold lunch will be available, Monday through Friday from noon to 12:45 p.m. Registration is not necessary. Any child can simply come to the library during meal times to receive a free meal. All Faiths Food Bank will be providing Elsie Quirk Library with bags of kid-friendly food for distribution to children and families to take home throughout the summer. Food bags will be available at the Youth Services desk during regular library hours beginning May 29. Again, registration or identification is not required. For more information about the Summer Breakspot Lunch program including lunch menus and other serving locations visit the Sarasota County School Board Food and Nutrition Services website at sarasotacountyschools. net/departments/ FNS. More information about All Faiths Food Banks Campaign to End Summer Hunger can be found at allfaithsfoodbank.org.HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Saturday € Suncoast Writers Guild 10 a.m. € Sea Turtle Art 10:30 a.m. For ages 5-11. Learn about sea turtles and then create a sea turtle using local shells with artist, Betsy Frank. Registration is required and limited to 15 children. Sponsored by the Friends of Elsie Quirk Library. € LEGO Club 1:30 p.m. Children ages 5 to 12 will have fun getting together with others and sharing ideas, working together, and making new friends. LEGO bricks will be provided … bring your imagination. LEGO creations will be on display in the library until the next meeting date. Monday € Englewood Modern Quilters 10 a.m. € Monday Night Movies 5 p.m. Contact the library for movie titles. Tuesday € Master Gardener Plant Clinic 10 a.m.-noon. Get free answers to your Florida gardening and landscape questions. This is made possible through a partnership with UF/IFAS Extension Sarasota County. 941-861-9807 or online at sarasota.ifas.ufl.edu/hort/plantclinic. shtml. € Tech Time: One on One Help with a Librarian 10 a.m.-noon. Need help your iPad or tablet? Reserve a 30-minute session today by calling 941-861-1207 or by signing up at the Reference Desk. € Englewood Camera Club-Summer Shutterbugs 12:30 p.m. € Friends of Stump Pass Organizational Meeting 4 p.m. Wednesday € Teen Book/Movie Club 5:30 p.m. Read the book, watch the film and discuss with other teens. For ages 11-18. Contact the library for titles. Thursday € No Story Time Today Were taking a short break as we prepare for our summer programs! Stay tuned! € Quirky Knitters 1 p.m. Friday € Grupo de Estudio Espanol (Spanish Study Group) 10 a.m.For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or visit scgov.net. Michelle Stgrickland Englewood, like many areas up and down the coast of southwest Florida, could surely be described as a water community. Our area borders the Gulf of Mexico and Lemon Bay and has numerous creeks and man made canals running though it. Therefore, we have an abundance of bridges that most of us cross almost daily. Here is a little history of three of our original bridges, the different reasons for them being built and who or what they are named after. They were constructed during the Florida Land Boom of the 1920s and all have since been replaced with newer bridges.Chadwicks Private BridgeThe Chadwick family settled in Englewood at the turn of the 20th century. They ran a very successful “sh business in Englewood and in Punta Gorda. Over the years they acquired a large amount of land on Manasota Key. In 1926, during the Florida Land Boom, they decided to develop their Key property into a residential area. They named it the Chadwick Beach Subdivision. At “rst they had to ferry perspective customers from the mainland to the key by boat, a 26-foot gasoline-powered open boat. But they soon decided it would be more advantageous to put in bridges across Lemon Bay. Interestingly enough, permitting from the county evidently was not a problem even though the bridge was being privately built. The only hangup was the Chadwicks had to convince the county there was a need for the bridge, which the county had its doubts about. By 1927, the “rst mainland-to-key bridges crossing Lemon Bay were in use. There were two bridges, as there are today. One was a large one going from the mainland to what we now call Sandpiper Key. A shorter one connected Sandpiper to Manasota Key. The bridges were privately built by the wealthy Chadwick family for $48,000, a huge sum of money for those days, to service sales of their proposed Chadwick Beach Subdivision. The Chadwicks collected a toll of 50 cents from all users. The bridge was never of“cially named after the Chadwicks. The Land Boom ended abruptly, the Chadwicks beach subdivision was never built, but the bridge remained. Charlotte County aquired it in the late 1930s.Manasota Key BridgeIn the 1920s, the Brotherhood of Locomotive Engineers started developing Venice as a retirement village. They also had plans to develop Manasota Key, but they “rst needed a bridge to connect it to the mainland. The Brotherhood was a very powerful group in those days and easily convinced Sarasota County to build one. In 1926, construction was started, once again, during the Florida Land Boom. The building price was $20,000. When “nished, the bridge was named the Manasota Bridge, but the State Road Department turned around and called it the Lemon Bay Bridge. Both The Chadwick Bridge and Manasota Key Bridge were replaced with new bridges in 1964 when the Intracoastal Waterway came through.El Jobean BridgeThe Florida land boom was in full swing. Sarasota, supposedly, was the fastest growing city in the United States. Predictions were the area around Charlotte Harbor would follow the same growth pattern. The State so believed in Charlotte County they had recently given the go ahead to issue improvement bonds in the amount of $2 million, $100,000 of which was to go for building an automobile bridge across the Myakka River to connect the new town of El Jobe-An with McCall. The bridge was built in 1928 next to the CH&N railroad trestle. It lasted until 1959, when it was replaced.Fishing bridgesThe Chadwicks bridge in Englewood immediately became a popular place to “sh from, as did El Jobeans bridge. One half of the Chadwicks old wooden bridge remains today as the Bill Anger Fishing Pier. Then Charlotte County Commissioner Bill Anger, who was from Englewood, worked hard to save the two remaining ends of the bridge for “shing piers. He succeeded and the piers were named for him. However, since then Englewood has lost one span of the old wooden bridge. Nothing was left of the old El Jobean bridge when the new one was built. But when the CH&N tracks were removed from the railroad trestle, it became a “shing pier. Both local “shing spots are very popular and free for public usage. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.PHOTO COURTESY OF DIANA HARRISIn 1926, Englewoods north Manasota Key Bridge was built, spearheaded by the Brotherhood of Locomotive Engineers who had plans to develop Manasota Key. Photo 1964. Three early local bridges Diana Harris

PAGE 20

Page 22 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 10OUR TOWN WHEELS $ 17,950 NOW! 2010 FORD EXPEDITION # L18225A $ 21,850 NOW! 2016 MAZDACX5 # M17641A $ 22,950 NOW! 2013 LINCOLN NAVIGATOR # LA5572A $ 48,950 NOW! 2017 LEXUS GX 460 # L18199A $ 18,950 NOW! 2014 LINCOLNMKX # L17356A $ 22,950 NOW! 2014 CHEVY TRAVERSE LTZ # M16675B $ 22,950 NOW! 2016 MAZDACX5 GRND TOUR # M18091A $ 28,950 NOW! 2013 CHEVY TAHOE LT # L18187A $ 26,950 NOW! 2015 FORDEXPEDITION XLT # MA5600A $ 15,850 NOW! 2015 MAZDACX5 # M8512P $ 16,650 NOW! 2012 HONDACRV EX-L # M18133A $ 17,650 NOW! 2013 FORD EXPLORER XLT # MA5575B $ 29,950 NOW! 2017 HONDA RIDGELINE # L8511PA $ 47,950 NOW! 2016 CHEVYTAHOE LT # L8516P $ 25,950 NOW! 2015 FORD EXPLORER XLT # L8523P LOADED 23KMILES 4X4 E. BAUER Lincoln 7110 S. Tamiami Trail € Sarasota www.MazdaofSarasota.com www.EdHowardLincoln.net941-924-6700 7048 S. Tamiami Tr. € Sarasota 1/4 Mile South of Stickney Point Rd. on Business 41 ED HOWARD ED HOWARD 941-921-4402All Prices Plus Tax, Tag, and $799 dealer fee. Expires 5/31/18. ED HOWARDS SPRING SUV SALE OFFERS CANNOT BE COMBINED. ALL LEASES: NO SECURITY DEPOSIT REQUIRED PLUS TAX, TAG, $799 DEALER FEE. LEASE REQUIRES 15% DOWN PAY MENT OF MSRP. NOT ALL LESSEES WILL QUALIFY FOR LOWEST PAYMENT THROUGH PARTICIPATING LENDER. LESSEE RESPONSIBLE FOR EXCESS WEAR AND MILEAGE OVER 36,000 AT $0.15/MILE. LOW A.P.R. AVAI LABLE WITH APPROVED CREDIT. TAKE NEW RETAIL DELIVERY FROM DEALER STOCK BY 5/31/2018. SEE PARTICIPATING DEALER FOR QUALIFICATIONS. VEHICLES SHOW FOR DISPLAY PURPOSES ONLY. MAY HAVE ADDITIONAL EQUIPMENT NOT INCLUDED IN PRICE.ED HOWARD MAZDAMEMORIAL DAY SALES EVENTNew 2018 MAZDA3Sport Sedan AutoNew 2018 MAZDA6Sport AutoNew 2018 MAZDA CX5Sport Auto #A5599 MSRP $21,0350%APR UP TO 60 MOS. ORLEASE FOR$139 mo.#18259 MSRP $24,5700%APR UP TO 60 MOS. ORLEASE FOR$169 mo.#18241 MSRP $25,1800%APR UP TO 60 MOS. ORLEASE FOR$149 mo.ED HOWARDMAZDA adno=54536130

PAGE 21

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 23 11OUR TOWN WHEELS HURRICANEBUSINESSEXPO 2018AND TODAYSATURDAY, MAY 19 10AM 3PMCHARLOTTE HARBOR EVENT & CONFERENCE CENTER75 TAYLOR STREET, PUNTA GORDA, FLORIDA adno=54536476 SeaTow

PAGE 22

Page 24 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 12OUR TOWN WHEELS TODAY VBS Register Now, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Register at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Corn Hole 12:30pm, 12:30 sign up at Rotonda Elks. Indoor games begin at 1pm. $2 fee. Bar food available. All levels of players invited. Bingo, VFW 10178 Aux. 550 N. McCall Rd. Englewood 1:00 -3:30 pm Public Welcome Lego Club, Third Sat 1:30 pm Elsie Quirk Library 100 W Dearborn St. 861-5000. Kids ages 5 & up create with Library provided LEGOs Lassos & Lawn Chairs, Family Carnival & Outdoor Movie 5:00pm, Movie 7:45. $7/pp, age 5 & under FREE. 1500 Crestwood Rd, Englewood 941-474-5511 Spaghetti Supper, Masons Spaghetti & Meatball Supper. 5-7 pm, 265 Pine St. $8 donation. 941-525-7212. Home cooked meal. PUBLIC INVITED! Karaoke Night, Karaoke at Post 113 at 6:30. Come and sing with friends. 3436 Indiana Rd. Rotonda West. SUNDAY Boasted Chicken, Best broasted chicken dinner 2-4pm. Eat in or take out. Cocktails, beer & wine start at noon. Rotonda Elks. English Tea, English Tea Lemon Bay Womans Club 51 N. Maple enjoy lunch, tea & music Sun 5/20 1:00 4:00 $15 must register 474-9762 Sunday Blue Plate, Country Fried Steak VFW Auxiliary 550 N. McCall Rd. Englewood 4:00 6:00 pm Dine In or Carry Out $6:00 Public Welcome TODAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 North Port VFW, Members & Guests, Pool Table, Golf, Bowling, Jukebox...whats your pleasure, 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30 $10 entre fees entertainment by Jim Valley @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 Helper Needed, Meals on Wheels needs volunteer drivers and kitchen assistants. Plz help941-6856969 or npmealsonwheels @gmail. com North Port Moose, Hotdogs and pizza for lunch and beef stroganoff dinner special!, 14156 tamiami trl NP Canteen Bingo, Canteen Bingo Saturday, May 19, 2-4pm $2/ hand at Amer Lgn Post 254 6648 Taneytown NP. Open to Public. 941-822-7820 AMVETS 312 Dinner, Dinner 5-7 Beef Tips & Noodles Sal,Veg,Des $10 Music 6:30-9:30 Scotty Dog Public Welcome 7050 Chancellor Bl NP 941-429-5403 SUNDAY AMVETS 2000 Special, Best Breakfast in Town large menu to choose from for only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 AMVETS 312 Breakfast, 8:30-11:00 Large selection incl bev $7.00 $1.00 Bloody Marys public welcome 7050 Chancellor Blvd NP 941-429-5403 North Port VFW, Members & Guests, Open 10AM-8PM, District 10 Meeting 10AM, Picnic to follow, 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Relax & Enjoy let the Sons do the cooking a large menu to choose from 401 Ortiz Blvd NP 941-429-1999 Writers on the Air, Common grounds meeting hall, 12735 US-41 AT 3:00 local poets/ writers. Sign up 2:30 public welcome Free 941-223-1262 MONDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS St Vincent de Paul Yard Sale, 9 a.m.1p.m. Saturday May 19, 21841 Felton Ave. Port Charlotte. Back of St. Charles Borromeo Church in Easy St. Small appliances, yard furniture, key board, tennis rackets, sewing machine, quilts sets, clothing and more. Free Estate Planning Seminar at H2U, Fawcett Memorials H2U is joining with Charlotte State Bank & Trust to present a free seminar, Are You Prepared for Disability or Incapacitation?Ž from 1:30-3 p.m. on Tuesday, 5/22, at H2U headquarters, Promenades Mall, 3280 Tamiami Trail, Suite 493, Port Charlotte. Call 941-624-4441 to reserve. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun. com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information. TODAY Outdoor Market, American Legion 103 Sat 9-1 Produce, Tackle, Avon, Trees, Plants, Books, Herbs, coffee, Snacks, more 2101 Taylor Rd. Awareness Walk, Mental Health Walk. 1mi walk. Kid & pet friendly., Refreshments, snacks, raffle, free t-shirts to first 100 walkers Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 dinner 5-8 Open Mic Two For The Show Bingo 1-4 Story Time for Kids, EVERY Saturday at downtown Punta Gorda bookstore! 10:30-11:15 am. Free! Copperfish Books 103 W Marion Ave 205-2560 Bingo, Cultural Center 2280 Aaron St. 10:45am-3:30pm. Game packs start at $13. Over 25 games w/ payouts up to $250. 625-4175. Parade of Nations, International Parade of Nations May 19 at Port Charlotte Seventh-day Adventist Church, 2036 Loveland Boulevard. 629-1333 Punta Gorda Elks, 9am CBOD Mtg.,11-2 Lunch; 1pmTiki; 5-8 Dinner; 6pm QnHrts;6:30-9:30 Music/Tim&Roseanne @25538 ShorePG637-2606;mbrs&gsts Rebellion Car Wash, Girls travel softball team, noon-4pm, Charlotte State Bank & Trust Punta Gorda office, 2331 Tamiami Trail. 916-5870. Veterans Benefit, italian club 118 sullivan st.pg.6pm $15 roast pork,pot.veg.sal.des.bev.byob profit to veterans rsvp 941-235-3303 Tribute Bands at Ray, Sat. May 19 at 9pm, the Celtic Ray hosts tribute bands to Buddy Holly,The Beatles, The Pixies and Ramones. Free 916-9115 SUNDAY Outdoor Market, American Legion 103 Sun 8-1 Produce, Tackle, Avon, Trees, Plants, Books, Herbs, Coffee, Snacks, + more. 2101 Taylor Rd. Open Air Market, Open Air Market 9-1, 501 Shreve St., PG. Various food, clothing & crafts. Live Music 941.391.4856 Bible Classes, Salvation Army, 2120 Loveland Blvd. PC, 9:45 am Bible Classes-all ages welcome Chess Club, Cultural Center 2280 Aaron St. Only 50 cents an hour. Cultural Center MembersPLUS free. Everyone welcomed 941-625-4175. Prime Rib Dinner, Cultural Center 2280 Aaron St. Enjoy our $11.95 Prime Rib Dinner in Beaches Caf. Full menu also available. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645, breakfast 7:30-11 Funday with Linda NASCAR/Bargo 12-7 Punta Gorda Elks, 12pm Bar & Tiki; 2-5pm Funday Sunday; Music by Black Velvet @ 25538 Shore,PG,637-2606;members & guests AL 110-show me money, Show me the Money … join us for an afternoon of fun. Starting at 1:00 pm adno=50536421 LA FIORENTINA, HESSLER FLOORING € CHARLOTTE MEMORIAL GARDENS € HIPNOTIQUE € PEACE RIVER DISTRIBUTORS PUNTA GORDA CHAMBE OF COMMERCE € DOWNTOWN MERCHANTS ASSOCIATION € WASTE MANAGEMENT € EVERYTHINGPUNTAGORDA.COM Family Owned and Operated for over 36 YEARS!!!CUSTOM TRIMINCORPORATED"We Are THE BEST At What We Do"23058 Harbor View Rd Port Charlotte, FL 33980941-624-4024 nickscustomtriminc.comCustom Interiors Restorations Convertible Tops Installation & Service adno=50534727Get It Fixed with a Lifetime Guarantee!!BACK WINDOW FALLING OUT? Camps,Activities,ChildCareandMore...AllAddUptoSummerFun! adno=719686 adno=719578 Building a Successful Future Together!Boys and Girls Club of Charlotte County Year Round Summer ProgramLocation: New Operation Cooper Street, Inc. 650 Mary Street Punta Gorda, FL 33950 Phone: 941-639-3034June 4, 2018 to June 29, 2018 Cost: $200 per child $75 Registration FeeIncludes Field Trips Once A Week adno=719688St. Mark's PreschoolEnroll now for Preschool & FREE VPKAugust 2018 May 2019(Voluntary Pre-Kindergarten) 508 Riviera St. Venice, FL941-484-8707stmarkspreschoolvenice.comSt. Mark's Summer Camp FunK thru 5th Grade Children (Limited to 30)Full & Part Time ProgramsAges 10 weeks … 11 years$100 off tuition with new enrollment and this adEducating and nurturing children since 1959! Lic 00126 adno=719577 Musical PerformancesFri., June 22 @ 7pm & Sat., June 23 @ 2pmShows are open to the public for a nominal feeGrades 1&2 Chimpanzees for TEA!Grades 3-6 A Kids Life-MusicalGrades 7-12 High School MusicalRegistration Fee $195 For Registration & Information(941) 255-1022www.charlotteplayers.org Camp Location: Charlotte Performing Arts Center701 Carmalita St € Punta Gorda, FLadno=50444255 Sarasota County Parks, Recreation and Natural ResourcesWHE N SCH OO LS O UT, CA M PS I N Camp registration begins April 2, 2018.Register online at scgov.net/parks or call 941-861-PARK (7275).€ Camps to t your familys schedule. € Summer camps that are aordable! € Camps to suit your childs interests. Sarasota Countys trusted camp provider for more than 40 years!adno=718106 adno=719704 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534929

PAGE 23

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 25 1CLASSIFIEDS 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITED3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Soft Top, Theft Deterrent, Speed Control, A/C, Sport Bar with Full Padding, 8-Speaker Sound System with Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering Column, and much more. #J18390$27,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth, Back-up Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18167$23,999 SALE NEW 2018 CHRYSLER300 TOURING3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/\ Locks/Mirrors, Apple CarPlay/Google Android Capable, Aluminum Wheels, Tilt/ Telescoping Steering Wheel, Auto Temp Control & more. #C18179$21,999 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto.Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 SALE NEW 2018 RAM QUAD CAB3.6L V-6, 8-Speed Automatic, Power Windows/ Locks/Mirrors, Speed Control, Trailer Tow with 7-Pin Wiring Harness, Theft Deterrent System, 6-Speaker Sound System, Automatic Halogen Headlamps and much more. Price Includes $500 Finance Bonus, must “nance w/Chrysler #D18248$23,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $32,090 SAVE $8,091 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18848SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at MSRP $39,190Lease Special $489 per month,36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/ approved credit. This payment is on a $43,140 MSRP Giulia with Navigation, Blind Spot & Cross Path Detection, Collision Warning Plus: Park Assist, 18Ž Turbine wheels and more. Lease Special $469 per month,36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved creditA 1873 # A1850 MSRP $30,340 SAVE $8,341 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. adno=54536131

PAGE 24

Page 26 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 2CLASSIFIEDS 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#1512533941-468-8300 ONLY $169,900!!!! PRIVATE NORTH PORT BEAUTY NORTH PORT 5627 HIDDEN OAK COURTBeautiful Heron Creek Villa, built in 2003 with 2 bdrm 2 baths plus den, 1657 sq ft with lovely lanai and 2 car garage, larger lot 13,174 sq ft. Maintenance included in fee and furniture negotiable. $185,000Pat Walker 941-276-4674 REMAX Anchor Realty NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD OPEN BY APPOINTMENT! 742 AVENIDA ESTANCIA #112 VENICE € TURNKEY € Estancias of Capri Isles. Very Desirable 2BR/2BA End unit with lots of sunlight and great golf course views. DEBRA VILLARI 609-458-4627 BERKSHIRE HATHAWAY BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 car garage with courtyard, pool and extra lot. Immaculate! Needs nothing! Park like setting. Very quiet. $219,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $174,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 OPEN SUNDAY 1PM-4PM 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 PENDING NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED LAST BEST COMMERCIAL LOT! LAST BEST LOT AT MERCHANTS CROSSINGAlmost an acre at 1599 Placida Rd. (Rt. 775) Englewood across from Publix and Bealls. Water, sewer and turning lane in place. Ideal for multi-unit building(s), of“ce, or condos. Neighboring lots priced at $1.8 and $1.9 million dollars!!! Our  GIVE-AWAY-PRICE Ž only $379,000 with short term “nancing possible. 941-769-0200 CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 PENDING NORTH PORT 5206 SAN LUIS TERRACEImmaculate 1800 SF 3/2/2 pool home with city water, brand new septic and new electrical panel on lushly landscaped, fenced lot in family-oriented neighborhood just 1‡2 mile from US-41. $250,000PATTY GILLESPIE 941-875-2755 REMAX ANCHOR REALTY OPEN SUNDAY 1PM-4PM 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $249,000 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN. 12PM-3PM PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 OPEN SUNDAY 1PM-4PM 732 G ARDENS EDGE DR VENICEFOR SALE BY OWNER $242,000 Top Floor Waterfront Condo 2/2 Plus Den Great location! Call for appointment941-525-0607 Sell It In The Classi“ eds! Call (941) 429-3110adno=719699

PAGE 25

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 27 3CLASSIFIEDS C A A D Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A A A D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C D C C C C C E B C C C C House C leaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O ON C R RE RE T TE C C C D Eadno=719675

PAGE 26

Page 28 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 4CLASSIFIEDS L H H P P H F F Mowing Only A ordable Lawn C are941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J L L M M M P H H M L L L L P H H H L M Nadno=719676

PAGE 27

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 29 5CLASSIFIEDS R R R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find Sun Classied Readers Find in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T R R R R R R R R R S T T T R P Padno=719677

PAGE 28

Page 30 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 6 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 Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/19/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN. 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 20520 CAPELLO DR. OPEN BY SUN 1-4Venetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 742-H AVENIDA ESTANCIA #112 VENICE *TURNKEY* OPEN BY APPT. ESTANCIASOFCAPRIISLESVERYDESIRABLE2BR/2BA ENDUNITWITHLOTSOFSUNLIGHTANDGREATGOLF COURSEVIEWS. Debra Villari 609-458-4627Berkshire Hathaway 1010 OPEN HOUSE ENGLEWOOD SAT., 5/19, 12PM…3PM SUN., 5/20, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guesthouse w/2 BR 1 BA. Spectacular Alan Craig941-303-3876 Jeffrey Ament 941-539-2338 SUN., 5/20, 1PM…3PM 298 W WENTWORTH $289,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Village, Restaurants & parks. Patricia Upp-Miller 810-691-0692 SUN., 5/20, 12PM…3PM 312 INDIAN RIVER LN. $235,900. 2/2 plus den in 55+ gated community close to beaches, shopping & restaurants. Fresh paint, newer floors, counters & window treatments. Tim Rohde641-751-7375 ROTONDA WEST SAT., 5/19, 9AM…1PM 191 BROADMOOR LN. $314,900. Fantastic, beautifully staged 3 BR + Den/office pool home. Built 2016, fenced, new appliances. Jean Tyree 941-661-1972 SAT.. 5/19. 12PM…3PM 513 ROTONDA CIRCLE $228,500. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen & family room. Janet Shawen 941-882-2398 NORTH PORT SUN., 5/20, 12PM…3PM 4503 SAPULPA ST. $239,000. Exquisite detail evident throughout. Conveniently located 3/2/2 pool home or call for a private showing. Michele Behnfeldt 419-966-0567 SUN., 5/20, 11AM…2PM 3108 PONCE DE LEON $178,900. 3/2/1 w/plenty of space. Split BR floor plan, plant shelves, fenced yard, screened in Lanai. Mary Flynn239-240-3758 SAT., 5/19, 11AM…2PM 6301 PONTIAC LN. $174,900. Affordable Gulf acce ss. 2/2/1 w/city water & sewer, newer AC, water, heater, electric panel, convenient to US 41 & Hwy I-75. Bonnie Scates Caudill 941-441-5354 VENICE SAT., 5/19, 3PM…6PM 707 E BAFFIN DR. $199,900. POOL! 3/2 ready to move in South Venice. Split BR floor plan, nicely refreshed & updated. Kathy Naida-Lowry 941-223-7090 Classified=Sales 68 OAKLAND HILLS CT ROTONDA WEST 33947 $20K REDUCTION OPEN BY APPT.Classic Florida Golf-Course Pool Home 3 Bed 2 Bath 2 Car Garage located along the 3rd fairway of Rotonda Hills Course on a quiet cul-de-sac street. Updated and well maintained. turnkey furnished Offered @ $199,900 byFLA GOLF PROPERTIES INC 941-698-4653 DEEP CREEK OPEN HOUSE SUN 1-4PM 27454 TIERRA DEL FUEGO UPDATED 3/2 pool home.$279,900 CHRISMCMILLAN941-628-2602 RE/MAX ANCHOROFMARINAPARK 1010 OPEN HOUSE LAKE SUZY SAT., 5/19, 11AM…3PM 12543 SW KINGS ROW $305,900. Beautiful lakefront home in desirable Lake Suzy Estates. Vaulted ceilings, split bedrooms, lots of lake views from several rms. Stunning sunsets! John Mitana, III 941-268-0776 SAT., 5/19, 12PM…3PM 12274 EGRET CIR. #3603 $125,998. Stunning, renovated 2/2 condo on 1st floor. Huge pool w/clubhouse & enclosed lanai. Corina Franco 941-303-7810 PORT CHARLOTTE SUN., 5/20, 10AM…2PM 532 WABASH TERR. $299,900. Beautiful, well-maintained waterfront pool home w/ spectacular views of abundant wildlife. John MitanaIII 941-268-0776 SUN., 5/20, 12PM…3PM 4469 JOSEPH ST. $299,000. Spacious home on salt water canal that is move in ready. Lovely lanai w/ heated pool and lots of updates throughout. Rita Capello941-264-4841 SUN., 5/20, 10AM…1PM 24120 BUCKINGHAM WAY $185,000. Remarkable 2 /2/2 w/screened lanai! Spacious floor plan, fully furnished in Kings Gate Community. Sury Duque941-204-7630 SAT., 5/19, 10AM…1PM 1218 TALBOT ST. $178,000. Charming home w/vaulted ceilings, lg formal LR & DR. Lots of cabinets in the kit. Must see home! Larry Efstathiades 941-204-5908 SAT., 5/19, 12PM…3PM 1629 E BIRCHCREST BLVD. $175,000. Well-built one owner home in the heart of Port Charlotte, close to shopping, rest aurants & beaches Rita Capello941-264-4841 PUNTA GORDA SAT., 5/19, 1PM…4PM 206 ANGOL ST. $299,000. Beautiful, well maintained pool home situated on an oversized cul de sac lot in Sec 20 of Deep Creek. Steve Jones 941-456-4962 SAT., 5/19, 11AM…2PM SUN., 5/20, 12PM…2PM 1557 NAVIGATOR RD. $267,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SAT., 5/19, 11AM…4PM SUN 5/20 1PM… 4PM 26316 SEMINOLE LAKES BLVD. $264,900. Beautiful home that has been extensively remodeled. Furnishing may be included in the sale. Mary Lou Zett941-380-2598 SAT., 5/19, 11AM…2PM 422 RIO DE JANEIRO DR. $239,500. 3/2/2 New construction in Deep Creek. Diane DePaul 941-628-4268 AdvertiseToday! ADVANTAGE REALTY INC.OPEN HOUSE TODAY11AM 2PM18257 Poston Ave., P.C. $234,900 REDUCED $15,000. Large 2200SF, 3 BR, 3 BA, 3 Car Garage. Wood Cabinets, Granite, Tiled throughout. Motivated Seller. (Cochran to Collingswood, to L on Poston)941-255-5300 800-940-5033www.eraportcharlotte.com OPEN SUN.1PM-3PM 11826 Courtly Manor Dr. Stunning & Tastefully appointed 3/2.5 Waterfront Home in Beautiful Lake Suzy Estates. MUST SEE to be appreciated. $359K. Sifrit & Dees Team Re/MAX Anchor Marina Park 941-628-4761 1010 OPEN HOUSE THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: All Normal Deadlines Will be in Place EXCEPT for Wednesday, May 30th, the Deadline will be Friday, May 25th at 12:30pm. We Wish Everyone a Safe and Happy Memorial Day!! FIVE STAR REALTY OPEN HOUSEStop by Five Star Realty to pick up a home tour flyer with directions.ŽSaturday 5/19/2018: 25987 Aysen Drive, Punta Gorda, FL 33983, 1:00PM-4:00PMSunday 5/20/2018: 795 S Ellicott Circle, Port Charlotte, FL 33952, 12:00PM-3:00PM 3800 Bal Harbor Blvd #315, Punta Gorda, FL 33950, 1:00PM-3:00PM 2080 Padre Island Drive #121, Punta Gorda, FL 33950, 1:00PM-3:00PMF OR MORE INFORMATION AND PHOTOS VISIT : WWW FIVESTARREALTY COM / BLOG / Seizethesales withClassified! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ OPEN HOUSE Sunday 1-3 1472 Colony Pl, Venice 2/2/2 with New Roof and New Updates throughout! Affordable HOA with TONS of amenities. For More Info Call: RE/MAX Palm The McGuire Group Brady or Priscilla 941-702-HOME(4663) OPEN SUN. 5/20 1PM-4PM 732 GARDENS EDGE DR, Venice $242,000. FSBO Top Floor Waterfront Condo 2/2 Plus Den Great location! Call 941-525-0607 OPEN SUNDAY 1-3:30PM 17425 Waco Ave, Port Charlotte. 3/2/2 beautiful home on fenced .8 acre corner lot & walk in saltwater pool. $270,000 Michelle Brisendine Sun Realty941-889-8721 1010 OPEN HOUSE OPEN SATURDAY 11AM-2PM 601 SHREVEST. #64B (BANYANPOINT) PUNTAGORDA2 BED/2 BATHCONDO$223,000 DEBSESTILLIO941-391-1873 COLDWELLBANKERSUNSTAROPEN SATURDAY 11AM-2PM 7225 ALLAMANDAPUNTAGORDA3 BED/2 BATHHOMEINBURNTSTOREMEADOWS$225,000. EDNADINOFA570-590-2135 COLDWELLBANKERSUNSTAROPEN SUNDAY 11AM-2PM 5030 CAPTIVACT. 3 BED/2.5 BATHHOMEON174' OFSEAWALLWATERFRONT INPGI.$643,000. EDNADINOFA570-590-2135 COLDWELLBANKERSUNSTAR 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 PORT CHARLOTTE SAT 1 4 18497 EBBAVE. 4/3/2, 2400SFFAMILYHOME. VISITWEBSITE: W ww.18497ebbavenue.com $268,500.TRACICREIGHTONKELLERWILLIAMSREALYGOLD302-542-9910 PUNTA GORDA OPEN SAT & SUN 12-3PM 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Concept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 Sun, May 20th, 1PM-4PM 2747 Zuber Ln. North Port FL 34286 3/2/2 POOL HOME 1884sf Exit Compass Realty Anita Wood 941-916-8770 SAT., 05/19/18 1-3PM 259 Fenwick Dr. #33 Venice Ground floor 2/2 Venice condo, 1136 sqft of comfort with water view from large screened lanai. $132,900 Mike Saur, REALTOR 281-615-8993 SUN., 05/20/18 1-3PM 829 Harbor Dr., Venice PRICE ADJUSTMENT. Spacious, updated, re-plumbed 3/2/2 Golden Beach house with deeded beach access. $429,899 Mike Saur, REALTOR 281-615-8993 SUN., 05/20/18 1-4PM 2022 Calusa Lakes Blvd, Nokomis. 3Bd/3Ba/2CG+ study & bonus rm. Htd pool & spa, golf & lake views, outdoor kitchen, 3-zone A/C. move in ready $645,000. Carole Fanelli, REALTOR 941-441-5671 SUN., 05/20/18 1-4PM 1445 Maseno in Venetian Falls, Venice Villa with Lake views, Gated Community, 2/2/2 Plus Bonus Room, Enclosed Patio. $309,900 BARBARA FISH, REALTOR 941-929-8554 1020 HOUSES FOR SALE NORTH PORT 3/2/2, 1700sf living, Great area, Extra Clean! Call 941-893-7325 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spa cious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 CLASSIFIED WORKS! Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$174,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 CLASSIFIEDS

PAGE 29

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 31 7 1040 CONDOS/VILLAS FOR SALE To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $89,900 563-506-5616 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 $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! PUNTA GORDA Eagle Point 55+, 2005 Manufactured Home. 2/2 Furnished, Galley Kitchen, Lanai off Master Bedroom. 2017 Lifetime Metal Roof. Inside Laundry. $105,000 586-286-1029 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.608-865-0264 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 1210 HOMES FOR RENT NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT MURDOCK Furnished Home / Apartment. 2/2, 10 miles to Beach. Handicapped accessible, Floral Design. 941-883-8083 PUNTA GORDA Charming, Old Fashioned 3/2 Country Cottage. Furnished. Spa. On Creek. Short or Long Term. $1,200/Mo. Contact Owner/Realtor Direct. 941-815-2505 VENICE ISLAND C omp l ete l y Updated, 2/1, Granite, S/S, $1,800/mo. 1st, Last & Security. 941-374-2466 1320 APARTMENTS FOR RENT PORT CHARLOTTE 1 bd room apartment w/Lanai. Totally Renovated. No Pets or Smoking $850mo incls Elec, Water, Yard. F/L/S 941-916-6543 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 1360 ROOMS FOR RENT PORT CHARLOTTEHOUSE Room for Rent. Great Location! 941-763-7296 1370 RENTALS TO SHARE EN G LEW OO D Roommate to Share expenses in 3/2 w/Pool home. $650/mo 941-391-7871 1390 VACATION/ SEASONAL RENTALS ENGLEWOOD 2/2 Near Beach. No Pets, No Smoking, Furnished. Avail. Now-Dec. 30th $80./Daily. 941-769-4949 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 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! 1500 LOTS & ACREAGE ROTONDA SHORES3415 ETHLYNLANEBACKSUPTOA200+ ACRE WILDLIFEPRESERVE. NICE,QUIET, CLEANNEIGHBORHOOD. ONLY$24,900 AND NOHOA FEES. 941-769-0200 THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 GreatDealsin theClassifieds! 1600 BUSINESS FOR SALE P O RT C HARL O TTE O perating Barber Shop for Sale! 5 Stations with sinks. $25K Call Allen 941-661-0191 Motivated Seller! 1610 BUSINESS RENTALS A rca di a D owntown A nt i que District around 4,300 Sq Ft. $1,800 mthly plus utilities. Call Jean 954-547-3738 VENICE ISLANDCLOSETOVENICEAVENUE,RESTAURANTS& RETAILSHOPS! 3-4 OFFICES + PRIV. BATHGROUND LEVEL 1000sf $1350/mo Call 941-587-7828 1620 COMMERCIAL/ INDUSTRIAL PROPERTY THE LAST BEST LOT AT MERCHANT'S CROSSING ALMOSTANACREAT1599 PLACIDARD. (RT775) ENGLEWOODACROSSFROMPUBLIXANDBEALLS.WATER,SEWERANDTURNINGLANEIN PLACE. IDEALFORMULTI-UNIT BUILDING(S), OFFICE, OR CONDOS. NEIGHBORINGLOTS PRICEDAT$1.8 AND$1.9MILLIONDOLLARS!!! OURGIVE-AWAY PRICEŽONLY$379,000 WITHSHORT TERMFINANCINGPOSSIBLE. 941-769-0200 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2010 PROFESSIONAL CITY OF PUNTA GORDA POLICE DEPARTMENT TESTINGFORPLACEMENT INPOLICE OFFICER HIRINGPOOLSTARTINGSALARY: $41,226 VISITWWW.PGORDA.US, CAREEROPPORTUNITIESCOPG ISANEOE / VP & DFWP EXPD BARBERneeded for the Venice Area.941-376-7301 2010 PROFESSIONAL THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: All Normal Deadlines Will be in Place EXCEPT for Wednesday, May 30th, the Deadline will be Friday, May 25th at 12:30pm. We Wish Everyone a Safe and Happy Memorial Day!! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ PRACTICE MANAGER to work in successful surgical office in Port Charlotte. Full Time with Competitive Salary, Benefits. Great working Environment. If interested qualified candidates please Email Resume to TMVHealth@gmail.com or Fax resume to 941-575-9123 SUNCOAST HUMANE SOCIETYISLOOKINGFORANIMAL CARE TECHNICIAN VETERINARYTECHNICIANORASSISTANTEXPERIENCENEEDED. ANIMAL CARE SPECIALIST CLEANING, FEEDINGAND CARINGFORANIMALS. THRIFT STORE TRUCK DRIVERPICK-UP& DELIVERY OFDONATEDITEMSFORRESALE.NO PHONE CALLS. APPLICATIONSANDRESUMESTO LCORNISH@HUMANE.ORGFORMOREINFORMATIONVISIT:WWW.HUMANE.ORG 2030 MEDICAL CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information DESOTO HEALTH & REHAB Hiring all levels of nursing: CNA, LPN & RN (all shifts) Apply on our website:www.desotohealthandrehab.com/careers Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net 2030 MEDICAL www.HorizonTechInstitute.ComADVANCE YOUR CAREERŽ Licensed & Accredited School Murdock Town Center on 411032 Tamiami Tr Unit 3YOUcan become a LPN within 11 months. Enrollment ongoing.Start Working In 2-5 wks! Classes Start Each Month Call For Class Dates Nursing Assistant (120hrs) Home Health Aide (75hrs) Phlebotomy Tech (165hrs) EKG Tech (165hrs) Patient Care Tech (600hrs) Job Assist. & Pymt. Plans Call Now to Register! 941-889-7506 PHLEBOTOMY,EKG, Classes Start 05/28LPNwkds 05/28 CNA05/28 Med. Asst. 05/28 GETRESULTS USECLASSIFIED! 2040 RESTAURANT/ HOTEL PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 WANTEDEXPD, TEAM MEMBERS HOSTS, SERVERS & BARTENDERS For Busy Waterfront Restaurant Apply in Person: White Elephant Pub 1855 Gulf Blvd. Englewood 2050 SKILLED TRADES C DL C LA SS A S EMI-DRIVER to Haul Trees & Assist w/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol T urnyou r trashinto cash! Advertise youryard sa l e! CO N C RETE FINI S HER S needed ASAP. Pay rate based on Skills. Work is in Charlotte County area. Call 941-628-8498 and ask for Tim. SIGN ON BONUSHEAVY EQUIPMENT MECHANICBACKHOE, DOZER, LOADER OPERATORSWHEEL TRACTOR OPERATORCONCRETE HELPER TAILMAN/TOPMANAPPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 IN S TALLER/HELPER NEEDED for installation/manuf acturing of Hurricane Shutters. FL Drivers lic. required. Exp. helpful but will train the right person. (941)-485-5878 Venice MAINTENANCE POSITION Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Call 941-697-4500 ROOF ESTIMATOR NEEDED,P/T Experience preferred 941-628-0251 TIRE TECH w/DL. $500-$700 PER WEEK Call 941-639-5681 2060 MANAGEMENT Classified Telephone Sales Manager Do you love inside Telephone Sales? Would you like a well-known first-class product with repeat customers to sell to? The market-leading Sun newspaper is looking for a leader who can both sell individually and coach their inside sales team of five people.CLASSIFIED ADVERTISINGis an important part of Sun Newspapers success, and due to a retirement of our current manager, the primary leadership position in the classified advertising department of Sun Newspapers is available. This position is a sales management position that includes all major classifications: employment, real estate, automotive, services, and merchandise as well as obituary sales and public notices including legal advertising. This leadership position requires telephone sales management experience, coordination and management of daily operations of telephone sales, budgeting, and forecasting. The position requires superior customer service skills and an understanding of customer needs, as you will deal with local businesses and private party customers regularly. Daily classifieds, obituaries, and public notices are handled through proprietary software that facilitates both a print and online solution, therefore, the best candidate wil l have computer skills including Microsoft Office (Excel) and must understand what available technologies capabilities are and how utilization at the maximum level will help to create revenue success. We offer: Competitive salary plus bonus opportunities Health and dental insurance Paid time off 401(k) Training Stable and secure company with adva ncement opportunities. We are a drug and nicotine free workplace. Pre-employment drug/ nicotine testing required.Please send your resume to: Sun Newspapers Glen Nickerson Publisher 23170 Harborview Road Port Charlotte, FL 33980 gnickerson@sun-herald.com 2090 CHILD/ADULT CARE NEEDED P unta G or d a Child C are seeking Loving, Reliable, TEACHERS for Full time positions. 45 DCF hours preferred. Call 941-639-4422 2100 GENERAL AREYOURETIREDANDMISSINGSOMETHINGINYOURLIFE??WEREYOURSUCCESSESINTHEWORLDHANDLEDWITHPRIDE& DETERMINATION? IFTHESETRAITSARESECONDNATURETOYOU, THENWEWOULDLIKETOTALKTOYOU! WEARESEEKINGATEAMOFREPRESENTATIVESTOREPRESENTUSASCIRCULATION SUBSCRIPTION SPECIALISTS**DEPENDABLETRANSPORTATIONISREQUIRED. WERECOGNIZETHATYOUVALUEAFLEXIBLESCHEDULE. IFINTERESTEDCONTACTJIMDEFALLE AT941-786-7676 ASTON GARDENSISINNEEDOFTHEFOLLOWING: P/T SECURITY 4PM 12AMCNA ASSISTED LIVINGF/T HOUSEKEEPINGSERVERS 8AM 4:30PMDISHWASHERSAPPLY IN PERSON AT:1000 ASTONGARDENSDRIVEVENICE, FL 34292 941-240-1010 BOAT PAINTER NEEDEDCall 941-698-1144 DRIVER Light Warehousing, Clean License Required. Mus t have Transportation! Drug Free Environment. 30-40 hrs weekly. Call 941-204-2258 W EEDIN G Trimming & Ligh t Yard Work Help a Few Hrs a Week. $15./Hr. (941)-828-1411CLASSIFIEDS

PAGE 30

Page 32 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 8 2100 GENERAL The Venice Gondolier Sun is now taking applications for carriers in Venice and surrounding areas. Must have dependable vehicle, a valid Florida Drivers License and proof of insurance. Apply in person: 200 E. Venice Ave. Venice, FL 34285 No Phone Calls Please. CARRIERS NEEDED CUSTOMER SERVICE REPS The Charlotte Sun Newspaper has full & 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 resum e tossampiere@sun-herald.comOr Apply in Person 23170 Harborview Road Charlotte Harbor Mon.-Fri. EOE Non Smoking Office DRIVERS & WAREHOUSE HELPfor Local Seafood Company.Good Pay!!! 941-380-9212 FOOT ORTHOTIC LABLooking to train a Motivated, Mature, Enthuastic, team player with an eye for detail. Must be ready to work 40hrs per week and possible overtime when needed, 7am-3:30 Job includes working with Computers small machinery, cutting materials, Light to medium lifting Benefits & Raise after 90 days Send resume to: Michele@jsbinc.com FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! GOLF COURSE MAINTENANCEFull Time, Great Benefits! Mission Valley Golf & CC Will train right person Email: hr@popegolf.net Or stop by 1851 Mission Valley Blvd, Nokomis GRANITE INSTALL HELPER, WILL TRAIN! (941) 235-9567 KITCHEN & HOOD CLEANER Must Be Able to WorkAll Shifts. Incl. Wkends. Cleaning Commercial Kitchen Hood & Ducts. Valid/Clean DL, Trans. & Climbing Ladders a Must. Drug/Alcohol Free Co. 941423-9149 or 941-915-2828 A-Z LAWNCARE/ LANDSCAPING SEEKINGLAWNCARE TECHS FT, YEARROUND,ANDPT. TOP PAY$12.00 $18/PER HOURBASEDON EXPERIENCE. ENGLEWOOD AREA, LV. MSG. (941)-270-0508 OR(941)-474-2554 LOOKING FOR AN ENJOYABLE POSITION WITH FLEXIBLE HOURS THAT FITS YOUR LIFESTYLE? IMMEDIATE OPENINGS for Representatives to Promote the Sun Newspapers at Various Locations Throughout the Local Area. NO EXPERIENCE REQUIRED WE WILL TRAIN! Perfect for Retired/Semi Retired, Outgoing, Dependable Who Can Set Their Own Schedule. Prior Self-Employed or Sales Experience a Plus. Positive Work Environment. Business Casua l Attire. Reliable Transportation and Cell Phone Required. Call Today for Interview 941-883-8590 or 941-268-5731 PAGE DESIGNERThe Charlotte Sun is looking for Full-Time layout/design help. InDesign experience is helpful. Job involves evenings and weekend hours. Send resume to nlane@sun-herald.com The Sun is a drug/ nicotine-free workplace. 2100 GENERAL 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 te sting req uired PROOFREADER …THECHARLOTTESUNIS LOOKINGFORA PROOFREADERTOHELP PREVENTGRAMMAR,SPELLING& PUNCTUATION MISTAKESINITSDAILY PUBLICATIONS. A STRONGUNDERSTANDING OFGRAMMARRULESAND SPELLINGISNECESSARY. KNOWLEDGEOFAP STYLE ISAPLUS. JOBISPART TIMEANDREQUIRES EVENINGANDWEEKENDS. SENDRESUMETO NLANE@SUN-HERALD.COM. THESUNISADRUG/NICOTINE-FREE WORKPLACE. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print Wednesday ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 3020 PERSONALS THE GIRL NEXT DOOR 941-483-0701 Port Charlotte 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 W ELL MANNERED Easy to talk with Gentleman seeks slender attractive lady for quality time & maybe more. 941-916-9106 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 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 BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL 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 S PIRITUAL EXPL O RATI O N DISCUSSION: Explore the Worlds of Light and Sound,Ž Sat. May 19, 3:00 p.m., North Port Library, Juliano Room, 13800 Tamiami Trail, North Port. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.he arhu.org UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3070 BURIAL LOTS/CRYPTS BURIAL PL O T S Indian S prings Cemetary Punta Gorda. $1600 side by side Pair. 386-775-4836 3090 LOST & FOUND L OS T C AT: Male S iamese with white feet. Vacinity of San Mateo and San Pedro in North Port. Missing since Tues 5/15. REWARD! 941549-0645 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 ADVERTISE In TheClassifieds! 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 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. 5005 ALTERATIONS THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: All Normal Deadlines Will be in Place EXCEPT for Wednesday, May 30th, the Deadline will be Friday, May 25th at 12:30pm. We Wish Everyone a Safe and Happy Memorial Day!! EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES STRAIGHT LINE ALUMINUM CONSTRUCTION Pool cages Entries Acrylic Rooms Additions Windows Concrete Pavers Gutters 20+ Years ExperienceCBC1258585 941-815-1812 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. 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 EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5070 ELECTRICAL SCHLABACH ELECTRICLLC LIC#ES12001270 Here to serve all your Residential Electrical needs. Call 941-302-6023 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 FLOYD BROTHERSLAWN & LANDSCAPINGNow Accepting NEW ACCOUNTSAnnual and Per Cut(941)-809-9485 J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal CLASSIFIED ADSSELL Treemendous Tree, Inc. Certified Arborist Tree Removal Stump Grinding Lic./Insured Shrub & Tree Nursey CALL TODAY! 941-426-8983 www.northporttree.com FL-6444 A Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 ACLASSIFIEDS

PAGE 31

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 33 9 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 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 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 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6025 ARTS AND CRAFTS DIETZGEN NATIONAL d raw i ng instruments orig case. 1950s antique $25 941-639-1517 OIL PAINTING B eaut if u l reduced framed art! must see! $175 941-639-1517 SCRAP BOOK a lb ums I h ave 10 new albums 5.00 each. $5 941-228-1745 6026 SEWING SEWING MACHINE Si nger 2200 Series, Model 2277. Used Once. $49.50 941-484-6548 ZIPPER S & VINTAGEBUTTONSunopened in orig pkgs-bargain.50 to $1 941-639-1517 6027 DOLLS 1 8 Ž SC ARLETT porcelain doll Franklin Mint green lawn dress MIB $90, OBO 941-828-1411 8 Ž ALEXANDER Red Boy all original mib with doll stand $25 941-828-1411 CO MP OS ITI O N 14Ž doll sleep eyes-original mohair wig slight crazing $20 941-828-1411 6030 HOUSEHOLD GOODS Alum ladder 6  all alum $25 941-743-0582 BA G LE SS VA C Bissell Upright w/attchmnts, works great! $40 941-627-3636 BAMBOO PILLOWS New in bag.Premium $20 941-421-9984 BAR STOOLS pa i r o f qua li ty wrought iron,pineapple backs, new fabric $75 941-380-1311 BATHROOM SCALE T ay l or. Like new cond. Great buy. $25 941-235-2203 B OO K S HELF WITH 6 shelves, 18Žwide and 6 high, good con dition $20 941-780-3977 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: All Normal Deadlines Will be in Place EXCEPT for Wednesday, May 30th, the Deadline will be Friday, May 25th at 12:30pm. We Wish Everyone a Safe and Happy Memorial Day!! FINE C HINA Of Japan, Imperial Rose pattern, 40 pcs svc. for 8 VG cond. $100 941-625-0408 FIREPLA C E T OO L S 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FREEZER FRI G IDAIRE, frost free, used briefly $250 941-204-3989 G LA SS S H O WERD OO R S expensive,design $250 786-306-6335 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 MATTRESS QUEEN & BOX Brand New Will Sell $175. Also Have KING. 941-629-5550 MIRR O R C hinese Black Lacquer Dimension: 26 x 42 $200 941-460-9540 MIXER KIT C HEN AIDE $99/OBO 941-828-3683 MOSQUITO MAGNET w i t h gas tank. Complete. $99/OBO 941-828-3683 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. ORIENTAL RUGS p i n k/b e i ge, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 OVEN KENMORE a l so h ave m i crowave oven & old fridge cheap $50 941-445-5619 REFRIDGERATOR w hi te, goo d running $40 941-525-8374 SHED T an 95 $300, OBO 941-456-5999 SHOPPING BAGS 7 co l or f u l fabric, reusable bags NEW skip the plastic! $5 941-276-1881 TOASTER OVEN S un b eam. New cond. w/book. $10 941-235-2203 WALL MIRROR B eaut if u l framed, beveled wall mirror, 29Žx41Ž. $15 941-889-7846 WHEELCHAIR $50 OBO 941-456-5999 6030 HOUSEHOLD GOODS WALL PICTURE SAIL BOATS LOOKS GREAT OVER SOFA 55ŽX 40Ž $20 941-347-7700 W A S HER & DRYER S ET white whirlpool work great $200 203-982-4471 WHITE WICKER DB/DR NS 6 DR HI/BY Mir Lamp Toy Ches $450, OBO 941-408-7535 W I C KERTABLE Brown 42Ž 1/2 thk glass top $100, OBO 203-982-4471 6035 FURNITURE A RM C HAIR solid cherry arms & legs, comfy coral cushions, exlnt $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $99, OBO 941-743-2656 BED FRAMES T wo T w i n, b ran d new. $25 920-629-5252 BED Q ueen f rame box and mat tress $40, OBO 941-830-2583 BED w i t h mattress an d foundation, full size. Good con dition $50 941-460-9540 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDROOMSET ki ng A m i s h PA Hand made.Bed frame, 2 tables, Dresser, TV cabinet. $500, OBO 941-347-7812 BEDR OO M S ET Like new 3 piece Queen Set $125 941-697-0776 BEDROOM SET O a k co l ore d queen size bedroom set complete $150 941-916-0598 BEDR OO M S ET Q ueen S et like new 6 pieces $225 941-697-0776 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER W/MIRROR CLEAN $295 941-202-9172 BI S TR O S ET iron solid top w/glass 4 wicker seat chairs $150 941-391-6334 B OO K S HELF 6 shelves f or books or storage, good condition $20 941-780-3977 BOOKSHELF 6 s h e l ves, goo d condition $20 941-780-3977 C HILD S W OO DEN rocking chair c.1970s $15, OBO 941 828-1411 CO FFEE TABLE G lass top & metal base, 50ŽL X 25ŽW X 15ŽH $65, OBO 941-661-4477 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 COMPUTER DESK Solid Oak Amish PA Made $200, OBO 941-347-7812 CO MPUTER DE S K Solid Oak Amish PA Made $200, OBO 941-347-7812 COUCH & L oveseat excellent condition Punta Gorda $175 941-347-7700 COUCH W/CHAISE l ounge en d beige like new $275 941-391-6334 C URI O 75H 30 W1 2 D walnut, lighted, 4 glass shelves, mirror back. $150, OBO 941-497-4788 DININ G S ET White wicker, glass top, 4 chairs $150 508-414-0644 DINING TABLE w / g l ass b ase. 42Žx72Ž. 6 Parsons Chairs. V G cond. $200, OBO 941-625-7135 DINNING ROOMSET A m i s h PA Solid Oak Hand made. Oval table with 4 leafs.6 total chairs ( 2 with arms ).Hutch. $490, OBO 941-347-7812 DRESSER & HEADBOARD Mattress, Twin. All for$120 941-257-5500 DRESSER NIGHT TABLE mirror White wicker $175 508-414-0644 ENTERTAINMENT CENTER Natural wicker, glass shelves $75 508-414-0644 ENTERTAINMENT CENTER Wood painted bright yellow, 39Ž TV size $75 508-414-0644 ENTRY TABLE Blk woo d 36ŽL X 13ŽD X 29ŽH, 2 draws, PGI $125, OBO 941-661-4477 FOLDING CHAIRS (4) meta l black exc. cond. $20 941-585-8149 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 GLASS TOP Di n i ng T a bl e E xce l lent condition. Text for pics. $250 941-763-7398 I BUY FURNITURE Or anything of value! 941-485-4964 KITCHEN CHAIRS R attan, 4 with upholstered seats $25 920-629-5252 KITCHEN SET 40Ž C ounter Height Round Table, Brown Marble w/ 4 Black Leather Chairs $250. obo 941-474-6752 KITCHEN TABLE 42Ž round brown tiles $100, OBO 941-830-2583 LAZY BOYCOUCHES 2 m i cro fibr ,dual reclining great cond $200 941-460-8457 LAZYBOY SWIVEL/ROC/ recliner ex cond mauve $150 941-743-0582 LOVESEAT BEIGE TWEED FABRIC GOOD COND NO PETS $50 941-202-9172 LOVESEAT NEW never use d Sleeper sofa Twin, $125 941484-7008 Venice Island MATT & BOX SPRING F u ll size, adjust metal bed frame. Exc Cond $95 941-697-0794 6035 FURNITURE EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ BED MATTRESS & BOX $100 941-629-5550 MIRR O R Wood f rame, 32Žx44Ž, blk & gold pic avail $65, OBO 941-661-4477 PATIO SET w i t h ta bl e 4 c h a i rs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 PATI O WHITE Wicker Loveseat and Chair Nice.Leave message. $75, OBO 941-286-8222 P O WER RE C LINER LEATHER. PUNTA GORDA $195 941-347-7700 RE C LINER GOO D CO NDITI O N PUNTA GORDA $75 941-347-7700 ROCKING CHAIR Clean and green fabric $15 508-414-0644 S IDE+PLANT TABLE S wrought iron & wood, good to A+ cond, 9, from $15 941-743-2656 SO FA &C HAIR 8 4Ž S ea f oam, microfiber plus chair pics avail $350, OBO 941-661-4477 SO FA & L O VE S EAT Alan White Brand, Plum, Excellent Condition $475, OBO 214-202-4628 SO FA Ashley 90 Ž, taupe color, exc cond 6 mos old PGI $325, OBO 941-661-4477 S WIVEL BAR S T OO L S C HERRY w/ARMS FABRIC SEAT (2) LIKE NEW $100 941-202-9172 TABLE 41Ž r d + l ea f Hi tc h coc k design, solid, beautiful $45 941-488-5595 TABLE C ustom M ar bl e, S ca l loped, 48Ž. Wood Pineapple Base $495. 941-484-6548 TV S TAND or storage cabinet Chinese Black Lacquer 35 x 23 x 34 $400 941-460-9540 WINDSOR ROCKER Ni c h o l s & Stone. Solid maple. Ex.cond $75 941-235-2203 6038 ELECTRONICS TV 38 IN C H S AM S UN G $40, OBO 941-629-3921 W ARRI O R DR O NE New in box.Video real time big $50 941-421-9984 6040 TV/STEREO/RADIO ELEMENT 19Ž C o l or TV wor k s fine $50, OBO 941-697-4713 STEREO SAMSUNG 2500 watt stereo Bluetooth many extras large sits on floor $150 941391-4707 TV CONSOLE f or 48Ž tv. Dark wood, glass doors. New. $75 941-235-2203 TV RCA 27Ž w i t h remote great condition $25 941-228-1745 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 KODAK 30 i n k 4 bl 4 co l x l $45 941-625-7900 LAPTOP D e ll L at i tu d e I5 8GB 1 TB drive Windows 7 $180, OBO 941-662-6556 TABLET 10 1Ž WINDOWS10 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES 14K GOLD H eart L oc k et Scrolled Pendant holds 2 pictures $125 941-286-7337 AAA TANZANITE 945 Sil ver 3 Stone Ring (Size 8.0) TGW 1.01 cts. $95 941-554-2140 NECKLACE AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 RING MOONSTONE 14K YG and Plat. Over.925 Bridge Ring sz.6 $60 941-554-2140 RING RUBYHEART & BLACK SPINEL sz 8 tcw 4.1cts $95 941-554-2140 SHOES WOMENS SPORT NEW in box, RYKA SZ 7.5M $25 941-554-2140 VINTAGE NY H ar d R oc k C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6065 CLOTHING/JEWELRY ACCESSORIES WO RKPANT S Mens 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES 1 9 1 9 S HEET MUSICDardanella, Felix Bernard & Johnny Black fox trot $10 941-258-0512 2 ALEXANDER d o ll s L uc i n d a 13Ž with doll stand all original 40 each $40, OBO 941-828-1411 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 ANTIQUE VANITY M en  s wooden hankerchief dresser box $25 941-258-0512 A NTI Q UE VANITY Mens wooden hankerchief dresser box $25 941-258-0512 B OO K S PRIN C E SS Diana17 hardcover 7coff table 7 mags ex cond $25 941-391-6334 BOTTLE COLLECTION COCA COLAAll kinds, Starting @ $1 941-627-3636 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 C ENT S INDIANHEAD $2 781-956-8891 CHILDS GOLFCLUB A nt i que wooden driver 24 inches long. $75 941-258-0512 COINS P roo f an d m i nt sets $7 781-956-8891 CO LLE C T O R PLATE Royal Staffordshire 1953 Queen Eliz. coronation $50 941-258-0512 CROCK BUTTERCHURN old butter churn, in good condition, with top and paddle $50 941-525-8374 ELVI S HUMMEL Fenton G lass, Norman Rockwell, Stained Glass, Copper Sheets 941-416-6045 HI S T O RI C RADI O Yesterday, Today & Tomorrow 6 cassettes, 12 shows $25 941-258-0512 LONGABERGER LOTS o f Longaberger stuff all new each $5 OBO 941-228-1745 PLAYB O YMA G AZINE S Vintage 1960s &70s. Each $5 941-639-1517 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 PRE C I O U S M O MENT S mint retired pcs-great gifts 2/25 or ea $15 941-639-1517 S ILVER CO IN S u.s.silver coins $150 781-956-8891 SILVER DOLLAR M organ 1896-0 nice condition $39 941-286-7337 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 S L O T MA C HINE Extra Tokens and plays music $200, OBO 941-661-1061 TWO DOLLAR bill s a l so s il ver certificates $4 781-956-8891 W ANTED: Military Memorabilia, and Antique Shaving Mugs. Call Dean 770-312-6846 6090 MUSICAL FENDER ELECT JOE WALSH autographed Mex Made wall mount $475 941-408-7535 GUITAR W as h b urn acc.an d elect. $350 786-306-6335 KEYB O ARD Yamaha es 3 5 3 Brand new Yamaha keyboard. 61 keys. $100 941-295-6948 O VATI O N S HALL O W body With case, like new 6 string. $450, OBO 941-408-7535 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 BEDSIDE POTTY M e dli neh o ld s 300 lbs-very solid-2 to choose from $20 941-445-5619 CPAP RESMED exce ll ent condition.with unused headgear $299, OBO 941-828-3683 KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 LIFT CHAIR b y PRIDE w /HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 LIFT CHAIR Li g h t bl ue, excellent condition. $150, OBO 941-740-7330 MASSAGE TABLE Lik e NEW 30Ž Oak Navy, bag & bolsters $500 214-202-4628 OXYGEN REGULATOR 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 SCOOTER G oo d C on di on N ew Battery, Charger. $325 941661-3304 WHEEL CHAIR R otec h Manual Black Like New $125 941-625-9023 6095 MEDICAL WHEELCHAIR ELECTRIC good condition. $450, OBO 941-637-1694 6110 TREES & PLANTS PLUMERIA 1 8 2 4Ž various colors incl. MardiGras $8 941-204-4180 PLUMERIA/FRANGIPANI i n 3 gallon pot. 4 Ft. tall. Also Pa paya plant $10 941-697-0794 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! Treemendous Tree, Inc. NUSURY PINAPPLE PLANTS fruiting $30/ea SNOW QUEEN HIBISCUS 7 gal $20.00 NICE MANY OTHER SHURBS AVAILABLESTOP IN TO SEE US MONDAY SATURDAY 9AM-3PM 6068 RUFF ST. NORTH PORT OR CALL 941-426-8983 FL-6444 A 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 S TR O LLER 3 -Wheel Like Ne w Dreamer Design Dk Blue $60 941-627-3636 6125 GOLF ACCESSORIES C LEVELAND LAUN C HER G old 5 wood 19* RH reg flex excel cond $35 941-488-7774 CO BRA AMP 3 Wood LH 15* Stiff adjustable excellent cond $30 941-488-7774 CO BRA DW S hybrid set S enior graphite, 3,4+5 hybrids MINT $100 941-875-5983 GOLF RUG IF YOU LIKE GOLF YOULL LOVE THIS 4 X 4 $20 941-347-7700 GO LF S ET S PR O .putters, quality $75 786-306-6335 I DRIVE woods-drive2 1 $ 1 2 5, OBO 941-769-0792 TAYL O RMADE 3 wood 20 1 6 Aeroburner 15* senior flex MINT $65 941-875-5983 TAYLORMADE 4 h y b r id 2016 Aeroburner 22* r/h Like ne w $65 941-875-5983 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 2 GO LF C ART wheels & tires 8 x 8.50-8, 4-lug $20 863-494-5918 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CARTPRECEDENT, Excellent condition. $2,300 941-475-4245 CLASSIFIEDS

PAGE 32

Page 34 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 10 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES FRIS AT. 8 AM3 PM 2 4 83 Odessa Lane, Punta Gorda. Moving/Garage Sale Furniture, Household and Garage Items SAT 8 : 30AM 4 : 00PM 2218 Peterborough. Crafts, Bead, Home Goods, BB Gun, Ukulele, Gutbucket & MORE! 6004 PORT CHARLOTTE GARAGE SALES FRI &S AT. 8 2 COMMUNITY SALE SEASHORE & ROSE ARBOR CI. home furnishings, decor, dvds g lassware and much more. FRI.S AT. 8 AM-4PM 1308 Yates St. ESTATE SALE! Furniture, Grandfather Clock, Organ & MUCHMORE!! NEEDAJOB? CHECKTHE CLASSIFIEDS! FRIDAY, MAY 1 8 8 AM-1 PM 3739 Brooklyn Pt Charlotte. behind the Micro Motel SAT 8AM ? 1166 Wi nston St. MOVING SALE! 30 Years of Accumulation! Too Much to List!! Ever y thin g MUST Go! 6004 PORT CHARLOTTE GARAGE SALES S AT. 9 AM6 PM & S UN 10AM-2PM 334 Springlake Blvd NW. INSIDE MOVING SALE! Bedroom Sets, Living Room Set, Outdoor Furni true, Dining Room, Pics, Household & MORE! Nice Items! THUR S .S AT. 9 AM2 PM 3413 Rock Creek Dr. Furn., Tools, Fishing, Marine, Bike, Hshld., Electronics & MORE! EmployClassified! 6005 PUNTA GORDA AREA GARAGE SALES FRI SAT 8 1PM 27991 Leatherwood Cir. Furniture, Tools, Lamps, Adult & Kids Clothing, Kitchenware, Jeep Parts, lots of Good Housewares. 6005 PUNTA GORDA AREA GARAGE SALES FRI. & Sat. May 18/19. 8 AMNoon 4065 Lacosta Island Ct Punta Gorda. MOVING SALE clothing. linens, household items, tools, etc. BRING YOUR OWN BAGS! FRIDAY, S ATURDAY, SUNDAY. MOVING SALE!! Fri. & Sat. 8:00-11:00 & Sun. 8:00-4:00 8206 Riverside Dr. Punta Gorda, 33982. Tools, 2 Bedroom Sets, Aquarium & Fish, Glass Dinin g Table & MUCH MORE!! S AT. 8 2 Bay Palms Mobile Home Park 25163 E Marion Ave Lot 46, Wicker, House Decor, Size Large Clothes & Much More!. 6006 NORTH PORT AREA GARAGE SALES FRI & SAT 8AM-2PM 8210 W. PRICE BLVD. 34291FURNITURE, DECOR, COLLECTIBLES, KITCHEN ITEMS, JEWELRY, YARD ITEM AND MORE. BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6007 ENGLEWOOD AREA GARAGE SALES S AT & S UN. 8 2 150 FRIENDSHIP LANE. Left off Gulf Blvd. CANOE, kitchen table, household, sewing machine and lots lots more. Classified=Sales 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6126 GOLF CARTS CLUB CAR PRECEDENT $2995 RECONDITIONED 4 PASSENGER GOLF CART White w/Tan Top Flip Down Rear Seat CROWN BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R7 CALL: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE GETRESULTS USECLASSIFIED! Club Car Precedent $3595 RECONDITIONED 4 Passenger Golf Cart Tan w/Tan Top Flip Down Rear Seat BRAND NEW BATTERIES $New Yellow Jacket Cables$ Battery Meter Factory Upholstery Head & Taillights Flip Down Windshield Chrome SS wheel caps All New Bushings Fresh Tires, Brakes, Mirror 48 Volt Charger, STK#R8 Call: 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE PASSION PINK Custom Build 2014 Club Car Precedent BRAND NEW BATTERIES Custom Pearl Pink Paint Tuck & Roll Upholstery NEW Yellow Jacket Cables NEW New Bushings NEW Folding Windshield NEW Head and Taillights NEW SS Wheel Covers New Rear Seat AVAIL. New Tires, Mirror Top and Charger STK#1823 $4995 941-769-1431 Delivery Inc. 25 MI. Visit DarsGolfCarts.com NO TEXT PLEASE 6128 EXERCISE / FITNESS EVTHERAPEUTI C FITNE SS recumbent exercise BIKE VGC $65 941-457-7708 EXERCISE BIKE EVTh erapeut i c fitness recumbent exercise bike VGC $70 941-457-7708 RE C UMBENT EXER C I S E Bike Exerpeutic w/computer, like new $175, OBO 941-625-7135 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL PR O -F O RM Crosswalk w/manual, works great! $50, OBO 941-882-2361 6130 SPORTING GOODS 2 GUYS GUN SHOWS MAY 19TH & 20TH 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 B O WLIN G BALL bag Hammer 2 ball bag blk/org NEW $25 941-875-5983 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 6130 SPORTING GOODS ORIOLES BATTING h e l met-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 W IL SO N SO FTBALL glove A1000-all leather-r/h 14Ž EXCL $55 941-875-5983 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. REMIN G T O N R51 NIB, CWL & ID REQUIRED $285. (941)-769-6353 6133 HUNTING & FISHING SUPPLIES O UTRI GG ER S /TR O LLIN G MOTOR/TACKLE as new $395, OBO 941-769-0792 6135 BICYCLES/ TRICYCLES BI C Y C LE 3 wheel $ 1 2 5 941-888-2317 BI C Y C LE MEN S 8 gears, helmet,etc. Like New $65, OBO 941-412-4966 BI C Y C LE TREK verve 2 stepthrough, basket ,luggage carrier excellent condition $250 941-391-4707 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEIGH R ecor d LTD Mens, Thin Wheels, Like New! $145 941-257-5500 C ANN O NDALE HYBRID CRUISER Tall bars C-9 seat 700c $100 941-544-0042 HOLLYWOOD HITCH Bi cyc l e Rack Fits 2 to 4 bikes. $250 941-460-9540 J O Y RIDER 3 wheel tricycle step through design tires are exc ellent $320 941-460-9540 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TANDEM C RUI S ER BIKE 6 S P Tall bars New wide tires clean h is & hers $75 941-544-0042 TREK HYBRID C RUI S ER Alloy 7100 front shock 700c cln mens $125 941-544-0042 TRI C Y C LE Adult 3 wheel bike, brand new, still in box! $275 941-524-1025 TRI C Y C LE Extreme Duty 3 S P USA 600LB capacity New Tires cln $250 941-544-0042 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L 15X 3  Ring Pool pump ladder skimmer vacuum chemicals $175 941-626-3265 P OO L PUMP 1 hp marathon run good $75 941-743-0582 P OO L V O LLYBALL G AME Base and net. good condition. $30 941-380-1311 6160 LAWN & GARDEN C HAIN S AW Poulan Pro 20Ž 50c.c. NEW $200, OBO 941-485-0681 C uddle up by the fire! Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 G ARDEN H OS E 1 00 Ft. $20 941-661-0262 GARDEN HOSE 25F t. $10 941-661-0262 G ARDEN H OS E 5 0 Ft. $ 15 941-661-0262 HED G E TRIMMER 20 Ž Bush Wacker Electric $25, OBO 941-485-0681 LAWM M O WER snapper, good condition, ready to mow $400, OBO 941-525-8374 SCO TT S 3000 S PREADER $20 941-484-4079 6160 LAWN & GARDEN LAWN EDGER W a lk B e hi n d 4 Wheel Yard Machine 3.5hp $140, OBO 941-485-0681 LAWN MOWER mush along 7hp Sears $45 941-484-4079 LAWN M O WER Riding 18.5hp Sears $275 941-484-4079 LAWN M O WER Yarman 4 2 Ž Cut, 12HP Briggs & Stratton, Auto. $225. 941-743-8243 LAWNM O WER HU SQ VARN A self prop. mdl700f very good cond. $170 315-380-7296 M O WER BLADE 22 -Inch C ra f tsman/Husqvarna Mulching. NEW. $12 941-766-0637 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 S PREADER SCO TT S speedy green spreader $15 941-882-2361 WEED TRIMMER edger blower Sears, 4cycle 30 cc $125 941-484-4079 W EED TRIMMER Troy-Bilt TB22 EC 2-cycle Elect start capable $75, OBO 941-882-2361 W HEELED C ART S uncast Resin; plenty of worksurface. $35 941-627-3636 6161OUTDOOR LIVING BEA C H MAT, pillow & carry basket set Igloo 1/2 gal beverage 4pc $18 941-276-1881 PATI O C U S HI O N S 5 seats & backs 22Žx24 2 otto 18x20. New $50 941-661-0262 PATI O S ET 45Ž round ( glass ) +Chairs with Cushions Good cond $79 841-697-0794 6170 BUILDING SUPPLIES ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 P.V. C FITTIN GS assorted 200/new $50, OBO 941-769-0792 6190 TOOLS/ MACHINERY A IR CO MPRE SSO R Nikota Industrial 13 gal. Oil Lubrication $100 941-625-0408 CLAMPS 3/4Ž p i pe cost 400 $75 941-585-8149 DRILL PRE SS C ra f tsman 9 Ž Model 137.219090 $50, OBO 972-369-2498 FLU S H C UT S AW Bosch, w/extra blades model 1640 $50, OBO 941-769-0792 GENERATOR GENERAC Portable, Wheel house 5550 Watt, power surge alternator, Rated watts 8550, Heavy Duty. $375 941-764-1301 HITA C HI R O UTER M12VC, 11Amp $50, OBO 941-769-0792 NEW 4 LED s h op li g h t two bulb,unbreakable,bright $35 941-421-9984 NEW C HAMPI O N dual f uel G en erator 3500 watts,gas/propane $350 941-421-9984 P O WER WA S HER Husky 4.0 OHV 2.3 GPM $100 941-268-1674 SHOP VAC C ra f tsman, 12 ga l wet/dry, 5.5 hp, full tool set, extra filter $50 941-637-0581 W ELL PUMP motor submersible, Franklin 4Ž 2 wire 230v 1 hp. $75 941-380-1311 6220 OFFICE/BUSINESS EQUIP./SUPPLIES PRINT/ CO PY/ SC N C AN O N PIXMA MG2520 NEW NO INK $35 941-408-7535 6232 CATS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at least eight weeks old, have an official health certificate and proper shots, and be free of intestinal and external parasites. 6233 DOGS S HIH TZU PUPPIE S $650. Health Certificate. 941-276-9498 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. YO RKIE PUPPIE S Male, Reg istered, 6 weeks old, very small. 941-405-9301 6235 LIVESTOCK CHICKENS FOR SALE Treemendous Tree Nursery 6068 Ruff St., North Port Open Tues-Sat 9-2:30 941-468-4372FL-6444A 6236 PET SUPPLIES & SERVICES AQ UARIUM 44 G allons wood base,pump, light, more. $65, OBO 941-412-4966 D OG C ARRIER med $12 941-743-0582 KITTY BEDOVAL p l us h p i n k unused $8 941-276-1881 MEDIUM C ARRIER S New. 2 Hard Case, 1 Sof-Krate starting @ $20 941-627-3636 P O RTABLE PET S TAIR S Like NEW, 18Ž wide, Carpeted $80, OBO 214-202-4628 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER MA G I C C HEF white heavy duty $90 941-303-2957 FREEZER Roper Upright Pur chased new 1994 works great! $50, OBO 941-882-2361 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 KIT C HEN APPLIAN C E S G E 25.2 cf refrigerator, 1200 watt microwave,dishwasher,5 burner self cleaning range w/cooktop. $450 941-697-6032 MI C R O WAVE 1. 2C F Kenmore WT 1100 Watts LIKE NEW $75 941-408-7535 S T O VE, Premier 4 Burner, White. Works Great! $125. 941-7438243 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 2 GO LF C ART wheels & tires 4-lug 18x 8.50-8 $40 863-494-5918 3 6 L EN G INE CO VER 20 15 GM # 23276530 VVT Direct Inj ection $40 863-494-5918 45RPM RECORDS (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A MERI C AN FLA G 5x 9 .5 never flown-great shape-cotton sewn stars $25 941-445-5619 A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $135 941-202-9172 B OO T S white rubber size 11, new $12 941-496-9252 6260 MISCELLANEOUS FOR SALE CAT CUBE Brown,w/beige on inside & top $12 941-830-1531 CO NFEDERATE FLA G never flown-3x5 great shape $15 941-445-5619 EMER G EN C Y KIT71 piece auto travel new in box $20 941-585-8149 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 HAND T OO L S TABLE FULL TOOLS ASSORTED $25 941-391-6377 HANDBA G Leather C amila Alves Muxo.fringed crossbody. $25 941-830-1531 KEYB O ARD Yamaha New. $100 941-295-6948 LADDER WERNERW OO DEN STEP LADDER 6 $20 941-202-9172 LA S ER DI SC Video $ 15 941-496-9252 METAL DETE C T O R White, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 O UTD OO R S WEEPER Hoover Spin Sweeper Used $45 941-200-2663 O VERNI G HT BA G Brown, faux croc.22wx15h. $20 941-830-1531 PI C TURE FRAME S 15 small various sizes $3 941-585-8149 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 TABLE S (2) f olding 5 round lite $75 Ea 941-496-9252 ABargainHunters Delight Checkthe ClassifiedsFirst! AWhole Marketplaceof Shoppingisrightat your Fingertips! W INE B O TTLE S 60 bottles. Ready for your wine. $60 941-235-2203 WIRE SHELVING 6 pieces (3-4) + hardware $5 941-585-8149 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 3 BUI C K EN C LAVE $20,911. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K EN CO RE exc cond, 12K + or miles, assume GM Lease $125.62 per month for 18 months. 680 or better FICO Score. 941-451-4442 7020 BUICK THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: All Normal Deadlines Will be in Place EXCEPT for Wednesday, May 30th, the Deadline will be Friday, May 25th at 12:30pm. We Wish Everyone a Safe and Happy Memorial Day!! 7030 CADILLAC 200 4 C ADILLA C XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 20 17 C ADILLA C XT S $32,990. BLACK, NAV, 49K MI. 855-280-4707 DLR 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 7070 FORD 2012 FORD FIESTA $5,100 OBO, 108K miles, Blue, Good Condition 941-276-0385 20 1 3 F O RD E SC APE $13,990 BLACK, NAV, 88K MI 855-280-4707 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 Wednes day ThroughSunday. Some Restrictions Do Apply. LIMIT 5 FREE ADS PER WEEK Need To Place a Classified Ad? Enter Your Classified Ad and Pay With Your Credit Card 24 Hours a Day, 7 Daysa Week. 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 7080 JEEP 20 1 6 JEEP WRAN G LER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7148 BMW 20 14 BMW 5 3 5I $19,990. BLACK, NAV, 89K MI. 855-280-4707 DLRCLASSIFIEDS

PAGE 33

The Sun /Saturday, May 19, 2018 www.yoursun.com E/N/C Page 35 EarsAnimalRescue Sanctuary941-475-0636or www.earsanimal rescue.com DeSotoCountyAnimal Services 863-993-4855or desotobocc.com/departments/ animal_control SuncoastHumane Society 941-474-7884or www.humane.org ENGLEWOOD DESOTO PORTCHARLOTTEPUNTAGORDA AnimalWelfareLeague ofCharlotteCounty 941-625-6720or www.awlshelter.org Lookingfora newbestfriend? Ears Animal Rescue Sanctuary 941-681-3877 or www.earsanimal rescue.com 11 7160 HONDA 2014 HONDA CR V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 1 8 H O NDA C R-V, $28,395. WHITE PEARL, EX-L 2,670 MI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $28,950 MODERN STEEL, 2.0T 4,389 MI 855-481-2060 DLR 20 17 H O NDA C R-V, $29,477. WHITE PEARL, CERT, 5,109 MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $29,877. WHITE PEARL, EX-L 36K MI 855-481-2060 DLR 20 1 8 H O NDA C R-V, $33,987. LUNAR SILVER, CERT 4,673 MI 855-481-2060 DLR 2017 HONDA PILOT $33,987. BLACK PEARL, EX-L 9,438 MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI SO NATA $12,990. SILVER, GLS, 38K MI 855-280-4707 DLR 2012 HYUNDAI TUCSON $13,990. BLUE, 44K MI 855-280-4707 DLR 2012 HYUNDAI SANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 1 0 HYUNDAI ELANTRA TOURING SE 27K MI MATTAS MOTORS 941-916-9222 DLR 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 14 INFINITI Q 5 0 $17,911. SILVER, NAV, 84K MI 855-280-4707 DLR 2011 INFINITI FX35 $19,990. GRAY, 48K MI 855-280-4707 DLR 7175 JAGUAR 2014 JAGUAR F-TYPE S CONV. V8, AT, Rare carbon fiber package, all available options, new Michelin tires. Ext. White, Int. Red /black. Private owner, wifes car, 21000 miles. Beautiful Car. Must see & drive! $52,900 Serious inquiries only for appt. Call 941-626-3216 2002 JA G UAR X-TYPE S edan, 66,186 orig miles, 4 new tires. $5000 OBO 941-483-1965 7177 KIA 20 17 KIA S P O RTA G E, $25,897. SILVER, SX TURBO, 14K MI 855-481-2060 DLR 7178 LEXUS 2010 LEXUS RX 350 $18,990. BLUE, 59K MI. 855-280-4707 DLR 2015 LEXUS CT 200H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $23,990. SATIN, CERT, NAV 42K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $24,911. SATIN, CERT, NAV 25K MI. 855-280-4707 DLR 20 11 LEXU S L S -4 60 $28,990. WHITE, NAV, AWD, 37K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $32,990. BLUE, AWD, NAV, 31K MI. 855-280-4707 DLR 20 1 6 LEXU S GS 3 5 0 $39,990. RED, CERT, NAV 11K MI. 855-280-4707 DLR 7180 MAZDA 2006 MAZDA MX-5 $11,500 OBONew Condition, only 12K miles. 941-575-6579 7190 MERCEDES 2011 MERCEDES-BENZ S5504M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 14 MERCEDES-BENZ C L S 55 0 SILVER, NAV, 12K MI. 855-280-4707 DLR 7200 NISSAN 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 1990 CHEVY CORVETTE CONV. $9,500. 40k Mi. on Rebuilt Engine. 941-662-9213 7207 SUBARU 20 1 6 S UBARU O UTBA C K $28,990. WHITE, LTD, AWD, 12K MI. 855-280-4707 DLR 7210 TOYOTA 2007 TOYOTA YARIS $2,900 OBO, great running car, fantastic mileage, 149K miles. red, 5 speed, hatchback 941-525-8374 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2011 TOYOTA AVALON $13,990. BLUE, 55K MI. 855-280-4707 DLR 20 1 3 T O Y O TA C AMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 20 15 T O Y O TA CO R O LLA $15,990. SILVER, S PLUS, 20K MI. 855-280-4707 DLR 20 15 T O Y O TA VENZA $21,911. BLUE, NAV, XLE, 25K MI. 855-280-4707 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 20 1 6 T O Y O TA TUNDRA $32,990. BLACK, LTD, NAV, 43K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1986 FORD F-150 $1,600 63k Orig miles. has lowering kit, New 17Ž Rims & tires. Started restoration. Call 207-312-4550 1993 GMC SIERRA $16,500 or will trade. 75% Restored. 941-764-7138 1970 CADILLAC DEVILLE $7,500/0BO Convertible, Bur gandy interior, Looks Good. Runs Great. 941-713-5776 7260 AUTOS WANTED W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 7270 AUTO PARTS/ ACCESSORIES BELL H O U S IN G S B alum.chevy $100 786-306-6335 CORVETTE RALLYWHEELS 70Žs,set $495 786-306-6335 TIRE S 4 New Douglas All Season Tires 195/65 R15 $150 941-626-3265 CAR ROOF rac k s Y a ki ma roo f racks with 2 jaylow kayak carri ers $100 941-661-2443 20 15 EN G INE CO VER 3,6L, GM23276530, V-6 VVT $40 863-494-5918 7290 VANS 20 1 6 H O NDA O DY SS E Y $27,897 BLACK PEARL, EX-L, 52K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $27,977 WHITE PEARL, EX-L, 42K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,577 SCARLET PEARL, EXL, 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,477 SMOKY TOPAZ, EX-L, 30K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,677 MODERN STEEL, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,787 SMOKY TOPAZ, EX-L, 26K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,887 LUNAR SILVER, EX-L, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,987 MODERN STEEL, EX-L, 24K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,377 MODERN STEEL, EX-L, 16K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,887 MODERN STEEL, EX-L, 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 WHITE PEARL, EX-L, 9,321 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L, 11K MI 855-481-2060 DLR 7290 VANS 2016 HONDA ODYSSEY $30,987 MODERN STEEL, EX-L, 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,987 MODERN STEEL, EX-L, 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,897 WHITE PEARL, EX-L, 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $31,987 BLACK PEARL, 45K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $32,497 MODERN STEEL, EX-L 17K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $34,677 WHITE PEARL, 21K MI 855-481-2060 DLR 2006 DODGE GRAND CARA VAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 7305 SPORT UTILITY/ VEHICLES 2013 FORD ESCAPE $9,400 Beautiful Cond! 80K Miles. Florida Vehicle. 941-628-5608 7330 BOATS-POWERED 24 2005 BENTLEY PONTOON BOAT w/ 60HP Mercury Ready to Go! No Trailer. $9,000 941-769-9030 23 1989 PRO-LINE CC w/ttop, 2003 Yamaha 225, 4S less 600 hrs. $6,500 717-386-1078 22  2006 S EA F O X, T-Top, Twin Merc 90s, P/S 100 hrs. Professional care. Alum Tandem Trailer. $19,500 941-347-7020 2014 21 HURRICANE SUNDECK SPORT, CC, F150 YAMAHA, SEATS10, INBOARDRODHOLDERS& TACKLECENTER, BAITTANK, LIVEWELL$28,900. NOTRAILER. 309-657-8688 20 IMPECCABLY CLEAN SWEET WATER ALUMINUM PONTOON BOAT. Approx 65 Hrs. 60HP Single O/B Motor. Fold Down Canvas Top. Unused Built in Portapotty. Full Length Canvas Cover for Storage. En tire Boat Just Detailed & Engine Checked. Call Skip Mansfield 941-769-0468 16.2 SCOUT 70HP Evinrude, Center Counsel, trolling motor, Alum. trailer, Very Nice Condition! $6,700 269-251-0220 1 2  FIBER G LA SS FLAT B O TTOM boat w/trailer, 8 HP 4 stroke Yamaha motor, 4 stroke trolling motor, 3 seats, life jackets, anchors $1,450 845-283-8370 7333 MISC.BOATS 8 PADDLE BOAT C an h o ld four people, w/bimini top $225, OBO 941-661-1061 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O ATM O T O R 2 hp ex cond low hr 325.00 7338 MARINE SUPPLY & EQUIP. BOAT EQUIPMENT SET 2 LIFE JACKETS FISHING NETS 2 paddles chair $25 941-391-6377 B O AT DAVIT S Post mounted boat davits. All parts included $350 585-734-1141 7341 TRAILER & ACCESSORIES TRAILER WHEEL S Like new steel trailer wheels (no tires) 15in. 6 lug $35 941-485-4605 NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 7341 TRAILER & ACCESSORIES NEW CARGO CRAFT EN CLOSED TRAILERS JUST ARRIVED FROM 8 TO 20 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 20 17 KYM CO Like Bike low mileage, 50th 941-526-5356 2015 HARLEY Davidson Switchback Excellent condition, under 3,000 miles, Vance & Hines exhaust, many extras $12,500 740-360-1290 2007 HD SPORTSTER 1200 13k mi, Blue, Lots of extras $3,800 540-760-1177 7361MOTORCYLCE ACCESS. OFF ROAD RIDING G ear Women/Men, Various Sizes $175, OBO 214-202-4628 7370 CAMPERS/ TRAVEL TRAILERS LITE WEIGHT TRAILERS Under 1500lbs Family owned and operated GERZENYS R.V. WORLD 2110 US 41, Nokomis I-75 Exit 195 941-202-6422 www.rvworldinc.com F i n d i t i n t h e C l a s s i f i e d s Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 2007 COACHMAN CAPRI MICRO, 15 TT, Excellent cond. $4,500 941-625-3673 7380 MOTOR HOMES / RVs TURN YOUR RV INTO CASH!Sell it! Consign it! Trade it!NOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM RV HOTLINE 1-877-684-5132 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 7380 MOTOR HOMES / RVs TRAILERS/5TH WHEELS TOY HAULERS/ SLIDE INS Top Brands Best PricesNOW SERVING NOKOMIS*FORTMYERSBRADENTON* LAKELANDFAMILYOWNED& OPERATEDGERZENYS R.V. WORLD 2110 US 41, NOKOMISI-75 EXIT195 941-202-6422 WWW.RVWORLDINC.COM OVER 800 RVS IN STOCK! *SALES *SERVICE *PARTS *BODYFAMILYOWNEDAND OPERATEDGERZENYS RV WORLD2110 US41, NOKOMISI-75 EXIT195 941-202-6422 NEAROSCARSCHERERSTATEPARK WWW.RVWORLDINC.COM T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! CLASSIFIEDS Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,300 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Venice Island Waterfront Home 3/2/2, 110 Waterfront, Totally Renovated, Walk to the Jetties, Dock for up to 50 Boat or Sailboat ............................................................................... $3,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535135 adno=720037 adno=720030

PAGE 34

Page 36 E/N/C www.yoursun.com The Sun / Saturday, May 19, 2018 12CLASSIFIEDS NOKOMIS/NORTH VENICE 412 Sunrise Drive Martha Pike 941-716-4392 N5916248 $2,750,000 ENGLEWOOD 7785 Manasota Key Road Michelle Hupp 941-773-5464 N5915516 $1,770,000 BOCA GRANDE 370 Palm Avenue Janie Vaughan 410-917-2008 D5921793 $1,995,000 LOCALLY KNOWN. GLOBALLY CONNECTED. PLACIDA11220 Hacienda Del Mar Blvd A201 Krista S. Potthast-Haynes, P.A. 941-759-3796 D5916007 $529,000 ENGLEWOOD41 Dominica Drive Maryann Casey 941-468-3741 D5922683 $499,900 NOKOMIS/NORTH VENICE516 Tamiami Trail S 303 Robert Moffatt & Peggy Wellman 941-374-0811 A4140102 $499,000 ENGLEWOOD1970 Georgia Avenue Randy & Joni McLendon 941-504-5675 D6100488 $489,900 VENICE13519 Salinas Street Susan Brooker 941-223-6055 N6100438 $474,500 VENICE539 Mount Vernon Drive Susan Gilmore 941-223-0832 D5921397 $279,000 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 PORT CHARLOTTE3773 Cobblestone Lane Crystal Coovert 941-322-7133 C7251290 $269,000 VENICE2349 Bal Harbour Drive Dawn Durell 941-202-8922 N6100382 $245,000 VENICE525 Fallbrook Drive Susan Brooker 941-223-6055 N6100426 $235,000 PORT CHARLOTTE3121 Rivershore Lane Elizabeth Burr 941-855-1142 D5917816 $995,000 PLACIDA11000 Placida Road 2603 Debi Benson 941-815-5969 D5918679 $889,900 OSPREY863 Macewen Drive Rosalie Phillips & Nichole Dovgopolyi 941-544-4430 A4206227 $649,000 NORTH PORT6392 Van Camp Street Anna Wagenseil 941-441-8685 D5921615 $629,900 PUNTA GORDA3329 Sunset Key Circle 508 Cynthia Ouellette 239-851-2216 C7401225 $624,900 PUNTA GORDA3329 Sunset Key Circle 305 Jennifer Calenda 941-916-0798 C7244072 $369,000 PUNTA GORDA24399 Baltic Avenue 102 Richard Stewart 941-639-0000 C7251051 $339,900 PUNTA GORDA24189 Savory Lane Sandra Limberger 239-898-5238 C7401167 $339,900 VENICE536 Westmount Lane Helene Johnston, P.A. 941-232-5484 A4402821 $339,000 PUNTA GORDA447 Carolyn Lane Jennifer Calenda 941-916-0798 C7401214 $289,000 VENICE561 Flamingo Road Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916142 $209,000 ENGLEWOOD1240 Drury Lane Misty Raines 941-724-1989 D5923362 $154,900 NOKOMIS/NORTH VENICE215 Rubens Drive H Marcia Salkin, PA 941-376-6121 A4214538 $150,000 PUNTA GORDA26461 Explorer Road C Sheila Meeks 941-661-2257 C7401023 $129,900 LAKE SUZY12274 SW Egret Circle 2906 Leo Roberts 941-916-0598 C7249747 $99,900 NOKOMIS/NORTH VENICE19 Inlets Boulevard 19 Marilyn Tibball 941-350-1832 N5916400 $449,000 ROTONDA WEST666 Boundary Boulevard Joanne Pattona 941-626-0880 D5921098 $429,000 NORTH PORT2023 Silver Palm Road Ken Callahan 941-676-0901 D6100514 $419,900 VENICE671 May Apple Way Kevin Stanley 941-716-0564 N5916385 $419,000 VENICE105 Alba Street E Jackie Kennedy 941-266-4074 N5916665 $415,000 PORT CHARLOTTE13236 Darnell AvenueJohns W. Knight, Jr. & Krista S. Potthast-Haynes, P.A.941-855-0263 D5921824 $230,000 PUNTA GORDA25172 Zodiac Lane Debra Gurin 941-875-3242 C7401290 $230,000 VENICE275 Southampton Drive 305 Cheryl Torres 941-915-9026 A4401074 $229,000 NOKOMIS/NORTH VENICE628 Hamlin Street Janet Oberholtzer 484-798-7824 N5915434 $215,000 PUNTA GORDA25267 Puerta Drive Ken & Sue Parr 941-916-1252 C7400548 $210,000 ENGLEWOOD 1925 Georgia Avenue Ellen Baker & Michael Hollenbeck 941-268-4999 D5922337 $2,290,000 PUNTA GORDA 1478 Kittiwake Drive Sheila Meeks 941-661-2257 C7246589 $865,000 ENGLEWOOD 9475 Downing Street Christine Reid 941-468-9124 D6100511 $949,000 PORT CHARLOTTE 12439 Prather Avenue Bob Lorence 239-682-2106 N5915475 $1,000,000 VENICE BEACH 550 Flamingo Drive 202 Michelle Hupp 941-773-5464 N5912330 $1,100,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 1970 Georgia Avenue. $489,900. Randy & Joni McLendon. 941-504-5675. D6100488 29 Charleston Cir. $279,900. Ron Paul. 941-483-0866. N6100045 9189 Casa Grande Avenue. $219,900. Mary Stuart. 305586-2690. N6100159 709 Tangerine Woods Boulevard. $153,000. Susan Gilmore. 941-223-0832. D5919924 NOKOMIS/NORTH VENICE 277 Martellago Drive. $615,000. Magda Whelton. 941-408-4047. N6100209 516 S. Tamiami Trail 302. $449,000. Peggy Wellman/Felix Power. 941374-0811/941-586-8958. A4140101 157 Inlets Boulevard. $364,999. Marilyn Tibball. 941-350-1832. N5916213 141 Savona Way. $317,500. Nell Taylor. 941-376-9623. N5915702 2210 Lakewood Drive. $269,000. Robert Brooker. 941-445-0861. N6100396 NORTH PORT 5515 Reisterstown Road. $750,000. Michelle Hupp. 941-773-5464. N6100346 PORT CHARLOTTE 14306 Reserve Court. $259,000. Sharon de Silva. 941-380-6337. D5924048 VENICE 13519 Salinas Street. $474,500. Susan Brooker. 941-223-6055. N6100438 11695 Breadfruit Lane. $449,900. Amy WilsonMohinga. 941-275-9353. N5917116 671 May Apple Way. $419,000. Gail Kelly. 203-5214656. N5916385 1629 Monarch Drive 1629. $264,500. Cheryl Torres. 941-915-9026. A4400616 2349 Bal Harbour Drive. $245,000. Dawn Durell. 941202-8922. N6100382 405 Menendez Street 1. $238,000. Sherrey Welch. 941-223-6318. N6100156 VENICE ISLAND 139 Field Avenue E 139. $169,900. Sandra Defoe. 941-800-7399. N5915558adno=54535107

PAGE 35

More than 100 people are feared dead after a Boeing 737200 on a ”ight from Havana to Holguin crashed in a rural area Friday afternoon shortly after takeoff from Jose Marti International Airport. State media reported that there were 105 passengers „ 100 of them Cuban „ and nine foreign crew members aboard the plane that was leased by Cubana de Aviacion, the Cuban national airline, from a Mexican company. At least four survivors were transported to a nearby hospital, according to Granma, the Communist Party newspaper. One of the survivors, a man, later died at Calixto Garcia hospital in Havana from burns and other trauma. The remaining three female survivors at the hospital were still in serious condition. Miguel Diaz-Canel, who became Cubas president on April 19, headed to the scene after receiving word of the crash. The news is not very hopeful. It seems there will be a high number of victims,Ž he said. In a Granma image, he is seen in shirt sleeves striding through a “eld near the charred body of the plane. Diaz-Canel later appeared on Cuban state television offering his condolences on behalf of the Cuban government and Communist Party to family members. He said the events surrounding the crash would be investigated by a commission and all information will be given.Ž The passenger roster included four children and an infant. Aviation sources said the plane was traveling from Havana to Holguin, 416 miles east of the capital, when it went down about 1 1‡2 miles from the airport located in the Rancho Boyeros suburb of Havana. An NBC reporter in Havana said the plane fell on a government farm and that homes in the area werent affected. Two busloads of the survivors families were taken to the crash scene, and Cuban authorities were working to get family members from Holguin to Havana to help identify victims. A ”ight was scheduled to leave Holguin at 10 p.m. with a representative from each family aboard. Some of the victims also lived in Las Tunas and Granma provinces. Fire“ghters on the scene battled the blaze as billows of black smoke shot skyward, but when Diaz-Canel appeared DORAL, Fla. „ A “tness buff carrying an American ”ag and shouting about President Donald Trump stormed the hotel lobby of Trumps Miami-area golf resort early Friday and opened “re at a chandelier. He then waited for police to arrive, and exchanged gun“re with of“cers who shot him in the legs and arrested him. The motive for the shooting at Trump National Doral Golf Club around 1:30 a.m. was not immediately clear, but MiamiDade Police Director Juan Perez said the man pointed his gun at several people and shouted anti-TrumpŽ rhetoric before waiting for police to confront him. We dont know what his intentions were in the long term, but we know what he was doing at the time „ he was trying to engage our police of“cers in some kind of ambush-type attack,Ž Perez said. In plotting the ambush, Perez added, He did succeed, and he did lose.Ž One responding of“cer broke a wrist, but no resort employees or guests were hurt. Trump was not at the suburban golf resort at the time. Perez identi“ed the suspect as 42-yearold Jonathan Oddi, who lives in a condo building about a mile away. He said Oddi took a ”ag from a ”agpole at the resort and draped it over the counter in the lobby, where he pointed his gun at several people but only “red into the ceiling and light “xtures overhead until police of“cers arrived. Oddi was expected to face various criminal charges. Video footage showed the conscious suspect being wheeled into a hospital on a gurney, and Miami-Dade Police spokesman Alvaro Zabaleta said Oddi remained hospitalized in good condition Friday afternoon. Oddis attorney, Rae Shearn, said her client was a “tness instructor. She said it was too early to say anything more. I am conducting my own investigation and have no statement in regards to what occurred or what didnt occur or what may have precipitated that event,Ž she said by phone. Neighbors and patrons of a nearby gym said they often saw Oddi lifting weights, but rarely interacted with the beefy man beyond casual greetings.More than 100 feared dead in fiery Cuban airplane crash near HavanaMan firing gun, ranting about Trump shot by police at golf resortBy MIMI WHITEFIELD and CHABELI HERRERA MIAMI HERALDBy JENNIFER KAY and FREIDA FRISAROASSOCIATED PRESS RESORT | 8 CRASH | 8 AP PHOTOSanta Fe High School student Dakota Shrader is comforted by her mother Susan Davidson following a shooting at the school on Friday, May 18, 2018, in Santa Fe, Texas. Shrader said her friend was shot in the incident. SANTA FE, Texas „ A 17-year-old armed with a shotgun and a pistol opened “re at a Houston-area high school Friday, killing 10 people, most of them students, authorities said. It was the nations deadliest such attack since the massacre in Florida that gave rise to a campaign by teens for gun control. The suspected shooter, who was in custody on murder charges, also had explosive devices that were found in the school and nearby, said Gov. Greg Abbott, who called the assault one of the most heinous attacks that weve ever seen in the history of Texas schools.Ž Investigators offered no immediate motive for the shooting. The governor said the assailant intended to kill himself but gave up and told police that he did not have the courage to take his own life. The deaths were all but certain to re-ignite the national debate over gun regulations, coming just three months after the Parkland, Florida, attack that killed 17 people at Marjory Stoneman Douglas High School. Its been happening everywhere. Ive always kind of felt like that eventually it was going to happen here too,Ž Santa Fe High School student Paige Curry told Houston television station KTRK. I dont know. I wasnt surprised. I was just scared.Ž Another 10 people were wounded at the school in Santa Fe, a city of about 13,000 people roughly 30 miles southeast of Houston. The wounded included a school police of“cer who was the “rst to confront the suspect and got shot in the arm. Hospitals reported treating a total of 14 people for injuries related to the shooting. Michael Farina, 17, said he was on the other side of campus when the shooting began. He heard a “re alarm and thought it was a drill. He was holding a door open for special education students in wheelchairs when a principal came bounding down the hall and telling everyone to run. Another teacher yelled out, It is real!Ž Students were led to take cover behind a car shop across the street from the Texas school shooting kills 10By JUAN A. LOZANOASSOCIATED PRESSSCHOOL | 8 TNS PHOTOAt least eight people were killed and others injured when a shooter opened re on a high school near Houston on Friday morning, according to ocials. A male suspect, thought to be a student, has been arrested in the shooting at Santa Fe High School, Friday in Santa Fe, Texas. Inset photo shows 17-year-old Dimitrios Pagou rtzis, who is charged with capital murder in the shooting rampage. DIMITRIOS PAGOURTZISThe News Wire Saturday, May 19, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Trump nominates acting VA secretary Wilkie for permanent jobSee page 2

PAGE 36

Page 2 www.yoursun.com The Sun / Saturday, May 19, 2018 TODAY / TONIGHTA heavy afternoon t-storm ThundershowerHIGH 85 LOW 7055% chance of rain 55% chance of rainA couple of showers and a heavy t-storm80 / 7065% chance of rain SUNDAY GULF WATER TEMPERATUREMostly cloudy with a shower or t-storm81 / 7055% chance of rain MONDAYCloudy, a t-storm in spots in the p.m.87 / 6940% chance of rain TUESDAYSome sun with thunderstorms possible87 / 7035% chance of rain THURSDAYCloudy87 / 7125% chance of rain WEDNESDAY 1 5 9 6 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 310-50 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 VENICE788795958776Air Quality Index readings as of FridayMain pollutant: OzonePunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.11Ž Month to date 5.47Ž Normal month to date 1.18Ž Year to date 9.79Ž Normal year to date 10.72Ž Record 1.19Ž (1978) 24 hours through 2 p.m. Fri. 0.55Ž 24 hours through 2 p.m. Fri. 0.01Ž Month to date 0.85Ž Normal month to date 1.01Ž Year to date 3.36Ž Normal year to date 11.98Ž Record 1.19Ž (1969) High/Low 88/68 Normal High/Low 90/67 Record High 97 (2017) Record Low 54 (1973) High/Low 84/69 High/Low 84/72 Normal High/Low 87/68 Record High 96 (2003) Record Low 60 (2014)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 5.47 2.74 2.50 9.45/1991 J un. 14.79 8.92 23.99/1974 J ul. 9.02 8.22 14.22/1995 Aug. 13.12 8.01 15.60/1995 Sep. 12.46 6.84 14.03/1979 Oct. 2.54 2.93 10.88/1995 Nov. 0.44 1.91 5.53/2002 Dec. 1.04 1.78 6.83/2002 Y ear 9.79 60.36 50.74 (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 Sun.Apalachicola 87 73 pc 85 75 t Bradenton 85 72 t 80 71 t Clearwater 85 73 t 80 73 t Coral Springs 81 74 t 84 77 t Daytona Beach 80 71 t 81 72 t Fort Lauderdale 81 72 t 83 76 t Fort Myers 83 71 t 81 72 t Gainesville 85 70 pc 80 69 t Jacksonville 83 69 t 80 69 t Key Largo 80 76 t 82 77 t Key West 82 75 t 83 76 t Lakeland 82 69 t 78 70 t Melbourne 81 73 t 82 72 t Miami 80 72 t 82 73 t Naples 82 72 t 80 71 t Ocala 84 69 pc 78 68 t Okeechobee 80 70 t 81 71 t Orlando 82 72 t 80 71 t Panama City 86 69 pc 84 69 t Pensacola 89 73 pc 89 71 pc Pompano Beach 81 75 t 83 75 t St. Augustine 80 71 t 79 71 t St. Petersburg 87 74 t 83 74 t Sarasota 84 71 t 82 70 t Tallahassee 89 70 pc 84 68 t Tampa 87 73 t 82 72 t Vero Beach 81 72 t 83 72 t West Palm Beach 80 73 t 83 74 t 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 5:49p 1:38a ----Sun. 6:49p 2:40a ----Today 7:58a 9:19a 4:26p --Sun. 5:26p 12:56a ----Today 2:53p 11:40p ----Sun. 3:50p ------Today 6:21p 2:07a ----Sun. 7:21p 3:09a ----Today 2:41p 11:35p ----Sun. 3:41p ------SE 8-16 1-2 Light ESE 4-8 1-2 LightFt. Myers 83/71 storms afternoon Punta Gorda 85/70 storms afternoon Sarasota 84/71 storms afternoon 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. 2018First May 21 Full May 29 Last Jun 6 New Jun 13 Today 10:45 a.m. none Sunday 11:49 a.m. 12:40 a.m. Today 6:39 a.m. 8:11 p.m. Sunday 6:38 a.m. 8:12 p.m. Today 10:18a 4:02a 10:48p 4:33p Sun. 11:23a 5:08a 11:52p 5:37p Mon. 12:23p 6:09a ---6:37p Monterrey 95/73 Chihuahua 95/59 Los Angeles 72/58 Washington 77/71 New York 61/60 Miami 80/72 Atlanta 83/70 Detroit 77/57 Houston 92/76 Kansas City 85/64 Chicago 75/50 Minneapolis 73/48 El Paso 91/62 Denver 48/39 Billings 55/40 San Francisco 65/55 Seattle 73/54 Toronto 61/55 Montreal 60/54 Winnipeg 67/39 Ottawa 62/52 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: 05/19/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 83 56 pc 84 56 pc Anchorage 56 44 c 54 44 c Atlanta 83 70 pc 86 69 pc Baltimore 75 68 r 84 64 pc Billings 55 40 c 72 47 pc Birmingham 88 69 pc 90 68 pc Boise 76 54 pc 77 56 c Boston 55 53 r 75 56 t Buffalo 76 60 sh 71 53 pc Burlington, VT 61 56 r 70 50 r Charleston, WV 82 65 t 84 64 pc Charlotte 82 67 t 84 68 t Chicago 75 50 c 66 53 c Cincinnati 78 66 pc 85 66 t Cleveland 80 58 t 68 55 pc Columbia, SC 86 70 pc 87 70 pc Columbus, OH 79 64 t 81 62 pc Concord, NH 57 50 r 74 48 sh Dallas 92 71 s 89 71 c Denver 48 39 t 61 44 pc Des Moines 80 62 c 69 59 t Detroit 77 57 r 72 52 pc Duluth 56 36 r 65 43 pc Fairbanks 66 43 pc 66 43 pc Fargo 66 41 c 74 47 s Hartford 59 56 r 79 55 t Helena 61 41 pc 74 47 pc Honolulu 85 74 pc 85 73 pc Houston 92 76 s 91 74 pc Indianapolis 79 64 t 85 66 t Jackson, MS 92 68 s 92 67 s Kansas City 85 64 t 81 58 pc Knoxville 85 67 t 88 68 pc Las Vegas 92 71 s 91 71 pc Los Angeles 72 58 pc 71 60 pc Louisville 82 69 pc 89 72 t Memphis 92 72 s 92 70 s Milwaukee 64 46 c 56 47 c Minneapolis 73 48 c 67 54 r Montgomery 90 69 pc 92 68 pc Nashville 87 70 pc 91 69 pc New Orleans 93 75 pc 92 72 pc New York City 61 60 r 80 60 t Norfolk, VA 81 71 sh 84 69 pc Oklahoma City 90 63 pc 80 63 pc Omaha 81 57 r 71 54 c Philadelphia 69 67 r 84 61 pc Phoenix 96 70 s 98 71 s Pittsburgh 81 65 t 77 58 t Portland, ME 56 50 r 69 50 sh Portland, OR 76 56 pc 70 50 pc Providence 59 57 r 75 57 t Raleigh 77 68 t 85 68 t Salt Lake City 71 52 pc 76 55 pc St. Louis 86 71 pc 89 71 t San Antonio 94 74 pc 91 73 t San Diego 67 61 pc 67 61 pc San Francisco 65 55 pc 64 54 pc Seattle 73 54 pc 68 53 pc Washington, DC 77 71 r 86 65 pc Amsterdam 62 48 pc 74 54 pc Baghdad 101 72 s 103 78 s Beijing 81 58 pc 67 56 c Berlin 71 46 pc 71 51 pc Buenos Aires 60 40 s 61 45 pc Cairo 102 76 s 101 77 s Calgary 63 43 pc 76 52 pc Cancun 86 75 t 85 74 t Dublin 65 51 pc 63 49 sh Edmonton 74 44 s 78 47 s Halifax 56 46 pc 60 47 r Kiev 73 55 pc 68 49 t London 70 47 s 73 52 s Madrid 75 55 pc 72 55 t Mexico City 84 59 pc 82 57 pc Montreal 60 54 r 69 48 r Ottawa 62 52 r 69 42 c Paris 67 48 s 74 54 s Regina 69 40 s 75 47 s Rio de Janeiro 88 69 t 77 65 r Rome 75 58 s 76 60 pc St. Johns 53 36 c 55 39 r San Juan 83 75 pc 84 75 sh Sydney 67 51 s 67 54 s Tokyo 78 58 t 70 60 s Toronto 61 55 r 71 47 pc Vancouver 69 53 pc 67 51 pc Winnipeg 67 39 s 75 43 sHigh .................... 97 at Kingsville, TXLow .................. 22 at Angel Fire, NM(For the 48 contiguous states yesterday)77Dense smoke from forest “ res in the nation caused unusual darkness at midday in New England on May 19, 1780. Q: 160 tons of what falls upon the Earth each day?A: Sunlight 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 85/70 81/70 82/70 82/70 82/70 81/71 80/70 80/70 80/70 87/73 85/72 82/73 83/71 83/71 85/70 85/70 82/70 85/70 85/70 82/69 82/69 84/70 85/71 87/74 83/70 83/72 83/71 84/71 85/70 85/72 83/71 82/69 84/71 85/73 82/72 82/71 84/71 85/71 Report: Inmate found dead in Florida jail overdosed Lifeguards pull 8 from rip current Family upset after veterans casket opened, clothes removed Man gets 25 years for fathers fatal beating US Attorney: Oregon has major pot overproduction Trump to deny funds to clinics that refer for abortion Trump nominates Wilkie for top VA jobInvestigators probe cause of school bus crash that killed 2VERO BEACH, Fla. (AP) „ A toxicology report says the inmate found dead at a Florida jail last month overdosed on kratom. Forty-two-year-old Zacharriah Zimmer was found unresponsive in his cell at the Indian River County Jail on April 4. TCPalm.com reports that staff performed CPR until emergency services arrived and took Zimmer to a hospital where he later died. He had been arrested the day before on a domestic violence charge. County Sheriffs Of“ce spokesman Maj. Eric Flowers says an autopsy was conducted on April 5. Flowers said the autopsy con“rmed Zimmers death was related to his medical history and that no signs of foul play were reported. The FDA says kratom is a plant with effects similar to morphine. The autopsy says Zimmers chronic DESTIN, Fla. (AP) „ Lifeguards in Destin, Florida have rescued eight people from a Gulf of Mexico rip current, including four would-be rescuers. Destin Beach Safety Chief Joe DAgostino says two Destin lifeguards responded to a call of eight people in distress around 4:15 p.m. Thursday. They found the swimmers stuck in a rip current, some with life rafts. All eight were pulled to safety, and one person was treated on scene by emergency services. BARTOW, Fla. (AP) „ A family is upset after someone dug up their veteran relative, pried open his casket and removed his clothes. The Lakeland Ledger says the grave of Willie R. Graham was found open on May 10 by a groundskeeper at Palm Cemetery. Graham died in 1999 at 75 years old. He served in the U.S. Army during World War II. A Bartow Police report says the cement slab had been moved, the casket was partially open and rotting clothes had been tossed beside the grave. The responding of“cer noted they were unable to “nd Grahams relatives. OVIEDO, Fla. (AP) „ A Florida man has pleaded no contest to second-degree murder in the death of his father, who was found with his head bashed in. The Orlando Sentinel reports that 35-year-old Chandler Belaston was sentenced Friday to 25 years in prison for the slaying. Police say 66-year-old Jean Belaston was found dead on April 13, with a pair of pants draped over his bludgeoned face. Court records say the elder Belaston also had a hole in his heart.Ž Court records say Chandler Belaston didnt reveal a motive for the killing. He told his family in court on Friday that he was OK. He requested a Bible and asked to be visited. PORTLAND, Ore. (AP) „ The black market for marijuana is thriving in Oregon and an oversupply of weed from growers is ”owing to more than two dozen states where pot remains illegal, a top federal law enforcement of“cial said Friday. U.S. Attorney Billy Williams said the state has a signi“cant overproductionŽ problem and that he would prioritize enforcement of overproduction, interstate traf“cking, organized crime and cases involving underage marijuana use and environmental damage from illicit pot farms. The true amount of marijuana leaving the state is hard to pin down, said Beau Whitney, a senior WASHINGTON (AP) „ The Trump administration will resurrect a Reagan-era rule banning federally funded family planning clinics from referring women for abortions, or sharing space with abortion providers. The Department of Health and Human Services will announce its proposal Friday, a senior White House of“cial said Thursday, speaking on condition of anonymity ahead of the release. The policy has been derided as a gag ruleŽ by abortion rights supporters and medical groups, and it is likely to trigger lawsuits that could keep it from taking effect. However, its guaranteed to galvanize activists on both sides of the abortion debate going into the congressional midterm elections. WASHINGTON (AP) „ In a surprise announcement that caught the candidate off-guard, President Donald Trump said Friday hell nominate acting Veterans Affairs Secretary Robert Wilkie to permanently lead the beleaguered department. Trump spilled the news about Wilkie at a White House event on prison reform as he introduced Cabinet members in attendance. When Trump got to Wilkie, he said, Ill be informing him in a little while „ he doesnt know this yet „ that were going to be putting his name up for nomination to be secretary.Ž Wilkie has led the VA since Trump “red David Shulkin in March amid an ethics scandal and mounting rebellion within the agency. By DAVID PORTER and MICHAEL CATALINIASSOCIATED PRESSInvestigators combed through evidence Friday seeking answers to why a school bus carrying 45 “fth-graders and teachers on a “eld trip collided with a dump truck on a New Jersey highway, killing a student and teacher and injuring dozens of others. Police declined to release details about how the crash happened, but it occurred on a stretch of highway just past the exit for Waterloo Village, where the group from East Brook Middle School in Paramus was headed. The bus wound up on a guardrail close to a spot for emergency vehicles to make a U-Turn on the highway. A sign there reads No Turns.Ž Of“cials said Friday that most of the 43 injured people from the bus were discharged from hospitals, but they declined to provide details about the types and severity of the injuries they suffered. Of“cials also didnt detail what injuries the truck driver suffered. Schools were open Friday, with crisis counselors on hand to help students and staff. But evening activities were canceled, and standardized testing was canceled for Friday and next Monday. The bus was one of three taking students from the school, about 15 miles west of New York City, to Waterloo Village, a historic site depicting a Lenape Indian community and once-thriving port about 5 miles from the crash scene. The other buses made it to the site but returned to the school about 50 miles away. The crash left the bus lying on its side on the guardrail of Interstate 80 in Mount Olive, its undercarriage and front end sheared off and its steering wheel exposed. Some of the victims crawled out of the emergency exit in the back and an escape hatch on the roof. Fifth-grade student Theo Ancevski was sitting in the fourth row and was treated at a hospital for cuts and scrapes. He said he thought something hit the truck right before he heard a scraping sound and the bus toppled over.Ž A lot of people were screaming and hanging from their seat belts,Ž he said. NATIONAL/STATE NEWS AP PHOTOEmergency personnel work at the scene of a school bus and dump truck collision, injuring multiple people, on Interstate 80 in Mount Olive, N.J., Thursday. WILKIEeconomist at New Frontier Data, a national cannabis analytics “rm. The state has 21 million square feet of legal marijuana growing and a $1 billion market statewide, he said. Of that, about one-third „ or about $300 million „ is diverted to the illegal market within the state, but it is not clear how much is leaving Oregon, he added. The amount being grown legally is more than enough to handle all of the demand in Oregon and so to me, its no wonder that theres excess supply in the space. What people choose to do with it, its tough to estimate,Ž Whitney said. Theyre saying, If youre exporting, then were going to come down on you.Ž

PAGE 37

The Sun /Saturday, May 19, 2018 www.yoursun.com Page 3 45.61 25.80 HainCels lf ... ... 26.26 -1.65 -38.1 57 .86 38.18 Hallibrtn .72 dd 54.32 +2.04 +11.2 25.73 16.38 Hanesbds s .60 9 18.38 +1.80 -12.1 121.39 81.73 HanoverIns 2.16 65 119.18 -1.07 +10.3 56.95 39.34 HarleyD 1.48 13 42.50 +1.73 -16.5 5.60 2.80 Harmonic ... dd 3.95 +.15 -6.0 170.54 107 .78 HarrisCorp 2.28 27 153.90 -2.75 +8.6 23.80 13.75 Harsco .20m 62 24.00 +1.85 +28.7 59.20 48.53 HartfdFn 1.00 18 53.43 +.87 -5.1 38.72 31.71 HawaiiEl 1.24 22 32.98 -.86 -8.8 56.20 35.04 HlthCSvc .77f ... 37 .08 -.98 -29.7 6.13 3.25 HeclaM .01e dd 3.96 +.03 -0.3 19.87 16.60 Hersha rs 1.12 14 19.78 +.13 +13.7 116.49 89.10 Hershey 2.62 20 91.49 -.97 -19.4 27 .27 8.52 HertzGl ... ... 16.21 -1.47 -26.7 65.74 37 .25 Hess 1.33f dd 64.66 +1.94 +36.2 19.48 12.70 HP Ent n .56f 44 17 .56 -.11 +22.3 28.32 21.47 HilltopH .28 12 23.05 +.41 -9.0 13.95 5.97 HimaxTch .24e 43 7 .29 +.48 -30.0 72.78 23.46 HollyFront 1.32 18 72.96 +5.34 +42.4 207 .61 144.25 HomeDp 4.12 26 187 .42 -2.89 -1.1 37 .29 27 .05 Honda .84e ... 32.98 -.10 -3.2 165.13 131.35 HonwllIntl 2.98 66 148.34 +1.73 -3.3 38.00 29.75 Hormel s .75 22 35.90 -.36 -1.3 31.27 23.83 HospPT 2.12f 11 27 .72 -.21 -7 .1 21.53 17 .26 HostHotls 1.00a 17 20.50 -.23 +3.3 31.85 23.64 HuanPwr 2.45e ... 27 .67 +.82 +10.7 149.03 100.55 Hubbell 3.08 20 105.70 +.99 -21.9 299.85 223.40 Humana 2.00f 25 292.87 +8.15 +18.1 16.60 12.14 HuntBncsh .44 16 15.12 -.01 +3.8 276.69 183.42 HuntgtnIng 2.88 21 221.67 +1.50 -6.0 24.35 15.25 Huya n ... ... 19.04 +2.98 +18.6 11.26 7 .89 ICICI Bk .16e ... 8.45 -.69 -13.2 217 .89 146.09 IdexxLab s ... 60 200.76 -10.62 +28.4 20.58 15.55 ING .14e ... 15.54 -.45 -15.8 23.15 15.30 IQIYI n ... ... 20.08 -.44 +29.1 13.11 11.61 iShGold ... q 12.40 -.25 -0.9 47 .85 32.70 iShBrazil .67e q 38.30 -2.64 -5.3 26.93 23.03 iSh HK .61e q 25.87 -.50 +1.8 57 .82 46.25 iShMexico .78e q 45.55 -2.52 -7 .6 17 .14 14.44 iShSilver ... q 15.48 -.22 -3.2 102.32 89.53 iShSelDiv 3.03e q 97 .19 +.06 -1.4 54.00 39.32 iShChinaLC .87e q 47 .89 -.27 +3.7 52.08 40.90 iShEMkts .59e q 46.07 -1.33 -2.2 121.85 113.72 iShiBoxIG 3.87 q 114.28 -.98 -6.0 117 .46 106.93 iShEMBd 5.27e q 107 .91 -1.26 -7 .1 129.57 116.09 iSh20 yrT 3.05 q 117 .21 -2.02 -7 .6 108.81 100.33 iSh7-10yTB 1.96 q 100.75 -.66 -4.6 75.27 64.56 iS Eafe 1.66e q 71.33 -.44 +1.5 89.04 84.07 iShiBxHYB 5.09 q 85.40 -.33 -2.1 119.30 94.20 iShNsdBio s ... q 107 .80 +1.22 +1.0 162.00 134.12 iShR2K 1.77e q 161.87 +2.03 +6.2 94.20 82.07 iShCorHiDv 2.90e q 84.69 -.53 -6.0 39.28 36.52 iShUSPfd 2.13a q 36.96 -.10 -2.9 83.27 71.27 iShREst 2.76e q 75.49 -2.15 -6.8 46.56 32.22 iShHmCnst .09e q 38.46 -.51 -12.0 70.84 60.28 iShCorEafe 1.56e q 67 .25 -.46 +1.8 100.04 79.59 Idacorp 2.36 22 87 .90 -3.34 -3.8 179.07 135.07 ITW 3.12 30 146.80 +1.01 -12.0 25.75 18.50 IndBkMI .60 19 24.95 +.25 +11.6 97 .67 79.63 IngerRd 1.80 21 89.91 +1.09 +0.8 146.28 107 .77 Ingredion 2.40 15 112.99 +1.23 -19.2 55.79 33.23 Intel 1.20 20 53.50 -1.17 +15.9 135.59 51.05 InterceptP ... dd 72.45 +1.45 +24.0 171.13 139.13 IBM 6.28f 10 144.08 -.06 -6.1 31.00 17 .25 IntlGmeT n .80 ... 30.41 +1.94 +14.7 66.94 50.00 IntPap 1.90 18 54.96 +1.31 -5.1 5.75 1.46 Intersectns ... dd 2.06 -.26 -8.8 473.79 280.62 IntSurg s ... 69 458.79 -9.56 +25.7 65.51 39.07 IonisPhm ... cc 44.64 -1.31 -11.3 64.71 52.81 iShJapan rs ... q 61.01 -.27 +1.8 39.36 34.13 iSTaiwn rs ... q 36.68 -.61 +1.3 62.70 49.43 iShCorEM .95e q 55.87 -1.45 -1.8 16.98 10.35 ItauUnibH .32e ... 12.08 -1.34 -7 .0J-K-L 50.68 34.88 JD.com ... 18 35.71 -1.24 -13.8 119.33 81.64 JPMorgCh 2.24f 16 111.13 -2.73 +3.9 72.18 49.31 JacobsEng .60 25 63.74 +.34 -3.4 4.90 1.95 JkksPac ... dd 3.20 +.65 +36.2 24.13 18.05 JetBlue ... 11 19.04 +.06 -14.8 148.32 121.28 JohnJn 3.60f 16 124.24 -3.00 -11.1 44.37 32.89 JohnContl n 1.04e 24 35.95 -.35 -5.7 30.44 23.61 JnprNtwk .72 14 26.66 +.14 -6.5 24.50 17 .96 KKR 1.31e 10 22.40 +.37 +6.4 123.96 87 .93 KLA Tnc 3.00f 15 109.39 -.93 +4.1 114.91 89.98 KC Southn 1.44f 20 109.00 -1.00 +3.6 74.28 56.40 Kellogg 2.16 15 60.19 -1.20 -11.5 8.38 3.92 KeryxBio ... dd 5.20 -.35 +11.8 22.40 16.28 Keycorp .48f 14 20.25 -.01 +0.4 55.21 35.62 Keysight ... 40 53.83 +.19 +29.4 134.30 97 .10 KimbClk 4.00 20 103.67 -1.23 -14.1 21.25 14.69 KindMorg .80f 22 16.07 -.44 -11.1 4.91 3.48 Kinross g ... 28 3.59 -.15 -16.9 93.88 54.11 KraftHnz n 2.50 16 56.79 -1.82 -27 .0 13.93 8.90 KratosDef ... dd 11.13 -.27 +5.1 31.45 19.69 Kroger s .50 13 24.89 +.45 -9.3 28.71 18.22 Kulicke ... 61 21.98 -.01 -9.7 63.10 30.70 L Brands 2.40 10 33.74 +1.41 -44.0 218.71 161.04 L-3 Tch 3.20 19 194.06 -1.24 -1.9 52.85 34.46 LTC Prp 2.28f 17 39.01 -.32 -10.4 68.70 42.58 LambWst n .77 25 66.79 -1.14 +18.3 118.60 80.00 Landstar .60 25 111.05 +1.30 +6.7 31.88 24.10 LaSalleH 1.80 18 31.90 +.38 +13.6 53.96 39.57 LeggPlat 1.52f 20 42.12 +.25 -11.8 72.17 49.52 LennarA .16 14 52.03 -2.26 -17 .7 6.80 5.51 LbtyASE .72e q 6.35 +.02 +0.8 45.40 37 .77 LibtProp 1.60 15 42.32 -1.14 -1.6 101.34 81.48 LincElec 1.56 25 89.25 +1.46 -2.5 363.00 273.73 LockhdM 8.00 39 320.45 -3.59 -0.2 108.98 70.76 Lowes 1.64 20 86.34 -1.11 -7 .1M-N-0 197 .37 141.12 M&T Bk 3.20f 21 181.83 -3.81 +6.3 10.97 6.04 MBIA ... dd 8.62 -.30 +17 .8 35.18 26.45 MDC 1.20 11 30.55 ... -4.2 29.28 24.29 MDU Res .79 23 27 .54 -.81 +2.5 38.41 29.53 MGM Rsts .48 9 32.34 +.54 -3.1 10.97 8.66 MVC Cap .60 q 10.06 -.02 -4.7 79.51 36.20 Macquarie 5.24e 7 37 .02 -.78 -42.3 34.87 17 .41 Macys 1.51 11 33.96 +4.32 +34.8 66.52 43.18 Magna g s 1.32f 12 66.16 +2.94 +16.7 22.16 17 .03 Manulife g .44 ... 19.28 +.03 -7 .6 21.77 10.55 MarathnO .20 dd 21.41 +.46 +26.5 83.27 49.30 MarathPt s 1.84 11 79.53 +2.66 +20.5 149.21 96.90 MAR 1.32 36 138.52 -.89 +2.1 19.85 12.70 MartinMid 2.00 23 14.80 +.35 +5.7 25.18 14.87 MarvellTch .24 67 21.42 +.40 -0.2 46.45 35.79 Masco .42 19 37 .85 -.22 -13.9 194.72 117 .58 MasterCrd 1.00 44 190.40 -2.95 +25.8 23.12 12.21 Mattel .60 cc 15.14 +.26 -1.6 74.94 43.43 MaximIntg 1.68 24 57 .93 +.33 +10.8 11.51 5.75 McClatch rs ... dd 10.16 -.04 +13.8 111.46 90.25 McCorm 2.08f 15 102.95 -4.07 +1.0 178.70 146.84 McDnlds 4.04 24 160.98 -4.41 -6.5 178.86 134.25 McKesson 1.36 12 148.92 -.29 -4.5 14.19 11.82 MedProp 1.00f 15 13.03 -.36 -5.4 6.65 3.48 MedleyCap .40m 6 3.63 +.06 -30.5 89.72 76.41 Medtrnic 1.84 34 84.64 -.92 +4.8 66.41 52.83 Merck 1.92 22 59.14 -.55 +5.1 61.51 41.41 MercGn 2.50 42 47 .40 +1.44 -11.3 72.25 48.45 Meredith 2.18 12 50.80 +1.40 -23.1 29.54 14.97 Meritor ... 7 22.02 +1.10 -6.1 55.91 43.36 MetLife 1.68f 10 47 .78 +1.01 -5.5 63.42 26.85 MicronT ... 6 53.39 +1.57 +29.8 68.63 46.09 MicroSemi ... 33 68.60 +1.76 +32.8 98.69 67 .14 Microsoft 1.68 56 96.36 -.92 +12.6 3.25 1.00 Microvisn ... dd 1.63 +.24 ... 138.89 100.32 Middleby ... 20 104.45 -2.87 -22.6 46.74 32.23 MdsxWatr .90 28 41.19 -.44 +3.2 14.17 10.93 MHowHiInc 1.39 q 11.90 -.15 -4.6 8.11 5.95 MitsuUF J ... ... 6.46 -.15 -11.1 97 .50 58.75 MolsCoorB 1.64 10 60.24 -.48 -26.6 47 .23 37 .42 Mondelez .88 21 39.65 +.42 -7 .4 70.21 46.50 MonstrBv s ... 34 49.47 +.20 -21.8 93.93 67 .24 Moog A .25p 22 84.33 -.81 -2.9 59.38 41.07 MorgStan 1.00 13 53.92 -1.28 +2.8 29.20 19.23 Mosaic .10 38 27 .91 +1.35 +8.8 111.91 80.97 MotrlaSolu 2.08 20 106.41 -1.96 +17 .8 35.16 22.21 MurphO 1.00 dd 31.31 +1.30 +0.8 47 .82 29.39 Mylan NV ... 9 39.66 +1.25 -6.3 43.24 26.00 NCR Corp ... 28 31.18 +.41 -8.3 20.15 15.55 NRG Yld C 1.24f 24 17 .50 -.25 -7 .4 125.93 90.83 NXP Semi ... 41 111.02 +12.01 -5.2 10.75 5.32 Nabors .24 dd 8.31 +.42 +21.7 59.92 48.31 NatFuGas 1.66 15 51.02 -.28 -7 .1 70.76 51.44 NatGrid 2.89e ... 59.42 +1.93 +1.0 81.60 62.71 NtHlthInv 4.00 16 69.19 -1.48 -8.2 121.40 88.80 NatPresto 1.00a 15 106.90 +7 .40 +7 .5 111.36 17 .51 NektarTh ... dd 85.30 +5.86 +42.8 74.99 45.46 Neogen s ... 67 74.70 +1.74 +21.2 338.82 144.25 Netflix s ... cc 324.18 -2.28 +68.9 4.25 2.22 NwGold g ... dd 2.32 -.03 -29.5 45.45 35.55 NJ Rscs s 1.09 14 42.80 -1.05 +6.5 17 .95 12.41 NewMedia 1.48 30 17 .23 +.73 +2.7 108.40 69.91 NewOriEd .40e 45 94.04 +.79 ... 14.53 11.48 NY CmtyB .68 14 12.03 +.35 -7 .6 6.69 5.35 NYMtgTr .80 9 6.19 +.06 +0.3 25.70 16.95 NY Times .16 cc 24.00 +1.35 +29.7 55.08 23.85 NewellRub .92f 5 26.32 -.74 -14.8 17 .29 12.51 NewsCpA .20 dd 15.63 +.45 -3.6 165.15 137.00 NextEraEn 4.44f 12 156.45 -4.29 +0.2 27 .76 22.44 NiSource s .78 31 24.43 -.50 -4.8 71.60 50.35 NikeB s .80 67 71.32 +2.89 +14.0 6.10 3.14 NobleCorp .08 dd 5.98 +.78 +32.3 6.65 4.51 NokiaCp .19e ... 6.20 -.18 +33.0 7 .201.82NordicAm.41edd2.13+.09 13.4 A-B-C 9.12 6.93 ADT Inc n ... ... 7 .27 -.13 -7 .0 12.45 9.86 AES Corp .52 11 11.93 -.36 +10.2 46.19 36.84 AFLAC s 1.04 14 45.39 +.16 ... 7 .04 4.00 AK Steel ... 21 4.70 +.22 -17 .0 39.80 31.17 AT&T Inc 2.00f 12 32.05 -.24 -17 .6 20.50 14.65 AV Homes ... 5 17 .40 -.50 +4.5 21.89 20.39 AXA EqH n ... ... 21.58 +.19 +0.9 64.60 43.10 AbbottLab 1.12 27 61.71 +.45 +8.1 125.86 64.80 AbbVie 3.84f 19 105.98 +1.80 +9.6 29.20 8.81 AberFitc .80 dd 27 .06 +1.26 +55.2 30.45 16.75 AccelrDiag ... dd 21.60 +1.70 -17 .6 6.15 3.60 Accuray ... dd 5.00 +.25 +16.3 79.63 53.66 ActivsBliz .34f 46 71.99 +.29 +13.7 86.42 54.11 Adient n 1.10 ... 56.01 +.17 -28.8 95.00 57 .35 AdvEnId ... 17 63.65 -1.16 -5.7 15.65 9.04 AMD ... ... 13.00 +1.05 +26.5 39.90 30.15 Aecom ... 11 33.07 -.18 -11.0 62.20 30.03 AeroViron ... 63 56.09 -3.77 -0.1 194.40 140.24 Aetna 2.00 17 176.81 +2.14 -2.0 2.65 .98 AeviGeno ... dd 1.66 +.17 +38.3 75.00 55.85 Agilent .60 76 64.32 -5.13 -4.0 25.30 18.97 Aircastle 1.12 9 21.15 -1.23 -9.6 2.91 1.39 AlaskCom ... 57 1.72 +.01 -35.8 144.99 86.75 Albemarle 1.34f 23 104.92 +6.38 -18.0 62.35 29.55 Alcoa Cp ... 47 50.83 -3.13 -5.6 149.34 96.18 Alexion lf ... 46 121.07 +1.41 +1.2 206.20 121.95 Alibaba ... 58 195.00 +.64 +13.1 30.25 14.95 AllegTch ... dd 28.55 +.15 +18.3 181.45 111.54 AllegiantT 2.80 13 161.60 -.30 +4.4 256.80 142.81 Allergan 2.88 10 158.43 +5.48 -3.1 81.24 66.64 Allete 2.24 22 74.49 -2.73 +0.2 23.05 15.55 AllnceRes 2.06f 5 18.05 ... -8.4 28.15 20.75 AlliBern 2.57e 13 27 .85 +.90 +11.2 45.52 36.84 AlliantEg s 1.34f 20 40.57 -1.09 -4.8 45.69 32.93 AllisonTrn .60 15 43.18 +1.32 +0.3 105.36 84.25 Allstate 1.84 14 94.92 -1.46 -9.3 153.99 62.60 AlnylamP ... dd 102.81 +1.90 -19.1 1186.89 894.79 Alphabet C ... 28 1066.36 -31.90 +1.9 1198.00 915.31 Alphabet A ... 32 1069.64 -33.74 +1.5 10.03 8.39 AlpTotDiv .69 q 9.03 ... -4.6 12.38 9.01 AlpAlerMLP 1.35e q 10.39 +.33 -3.7 35.29 16.25 Altice n ... dd 20.69 +2.46 -2.5 77 .79 53.91 Altria 2.80f 18 55.54 +.35 -22.2 1638.10 927 .00 Amazon ... cc 1574.37 -28.54 +34.6 66.23 40.06 Ambarella ... 25 50.46 -1.29 -14.1 7 .43 5.30 Ambev .05e 10 5.51 -.51 -14.7 64.89 51.89 Ameren 1.83 20 56.26 -.61 -4.6 6.50 5.75 AFMulti .50 22 6.25 -.18 +3.3 19.91 15.63 AMovilL .17e 12 16.35 -1.03 -4.7 59.08 40.65 AmAirlines .40 7 43.38 +.78 -16.6 23.07 10.23 AEagleOut .55f 21 23.10 +2.46 +22.9 78.07 63.32 AEP 2.48 17 64.93 -2.23 -11.7 102.96 75.98 AmExp 1.40 16 100.99 -.43 +1.7 67 .30 49.57 AmIntlGrp 1.28 dd 55.15 +2.30 -7 .4 60.00 44.12 AmStsWtr 1.02 29 54.66 -.92 -5.6 92.37 75.50 AmWtrWks 1.82f 35 80.45 -3.03 -12.1 48.37 39.41 Amerigas 3.80 33 40.93 +.07 -11.5 183.90 118.84 Ameriprise 3.60f 12 141.01 +3.94 -16.8 106.27 71.90 AmeriBrgn 1.52 10 84.77 -1.73 -7 .7 79.32 59.56 Ametek .36 31 75.54 +.73 +4.2 201.23 152.16 Amgen 5.28 15 176.30 +3.73 +1.4 93.62 72.35 Amphenol .92f 35 87 .98 ... +0.2 147 .28 82.01 Andeavor 2.36 42 144.71 +4.55 +26.6 126.50 92.97 ABInBev 3.19e 23 94.30 -.76 -15.5 12.73 9.95 Annaly 1.20 12 10.40 -.01 -12.5 267 .95 174.96 Anthem 3.00 15 231.87 -.18 +3.0 6.35 4.55 Anworth .60 10 4.85 +.06 -10.8 51.45 33.60 Apache 1.00 28 43.91 +2.50 +4.0 6.50 5.18 ApolloInv .60 ... 5.65 +.17 -0.2 190.37 142.20 Apple Inc 2.92f 22 186.31 -2.28 +10.1 62.40 40.79 ApldMatl .80f 16 49.51 -5.33 -3.1 103.41 22.54 ApldOptoel ... 12 33.22 +1.44 -12.2 39.55 31.50 AquaAm .82 25 33.34 -1.17 -15.0 49.70 16.95 ArcBest .32 16 47 .75 +.53 +33.6 46.25 38.59 ArchDan 1.34 19 45.02 +1.38 +12.3 31.17 16.66 Arconic .24 dd 18.08 -.14 -33.7 16.96 15.03 AresCap 1.52 8 16.56 -.04 +5.3 25.95 17 .25 AresMgmt 1.18e 14 21.75 -.25 +8.8 311.67 141.05 AristaNetw ... 50 248.09 -11.82 +5.3 18.78 7 .15 ArrayBio ... dd 15.75 +.71 +23.0 87 .26 72.31 ArrowEl ... 11 74.62 -2.13 -7 .2 77 .92 59.80 Ashland .90m 43 77.75 +3.37 +9.2 36.75 28.43 AstraZen s 1.37e 9 36.33 -.07 +4.7 37 .27 18.40 AtHomGr n ... 60 36.99 +.35 +21.7 93.56 76.46 ATMOS 1.94f 16 84.91 -2.85 -1.1 129.51 96.76 AutoData 2.76f 34 128.91 +1.57 +10.0 123.67 82.50 AveryD 2.26f 28 109.10 +1.43 -5.0 50.88 20.71 AvisBudg ... 14 42.00 -1.40 -4.3 52.83 41.21 Avista 1.49f 29 52.57 +.13 +2.1 41.20 22.00 B&G Foods 1.86 8 26.80 -.35 -23.8 49.06 41.01 BCE g 3.02 ... 42.16 +.11 -12.2 16.97 11.03 BGC Ptrs .72 cc 12.24 +.09 -19.0 47 .31 28.73 BHPBil plc 1.66e ... 46.58 +.62 +15.6 47 .37 33.90 BP PLC 2.38 25 47 .38 +1.55 +12.7 27 .95 18.65 BP Pru 3.60e 5 28.30 +3.50 +40.8 284.22 173.52 Baidu ... 10 253.01 -16.90 +8.0 95.83 70.23 Balchem .42f 43 94.21 +.56 +16.9 43.24 35.60 BallCorp s .40 19 37 .96 -.59 +0.3 5.94 2.55 BallardPw ... dd 3.14 +.01 -28.8 11.98 7 .12 BcoBrad s .06a ... 8.39 -.72 -10.0 7 .57 6.27 BcoSantSA .21e ... 6.13 -.45 -6.3 33.05 22.07 BkofAm .48 17 30.26 -.66 +2.5 84.71 66.75 BkMont g 3.71e ... 78.42 -.34 -2.0 58.99 46.49 BkNYMel .96 14 56.96 -.22 +5.8 66.78 55.80 BkNova g 3.28f 10 62.35 -.22 -3.4 53.90 18.85 Baozun n ... cc 54.85 +5.07 +73.8 56.92 25.59 B iPVxST rs ... q 35.30 -.45 +26.4 8.41 4.10 BarnesNob .60 dd 5.25 +.15 -21.6 18.35 11.07 BarrickG .12 27 13.16 -.34 -9.1 BasicEnS ... dd .45 ... ... 72.58 56.83 Baxter s .76f 33 70.60 +.08 +9.2 23.24 11.95 BeazerHm ... 17 15.31 -.28 -20.3 248.39 183.17 BectDck 3.00f 91 225.01 -.23 +5.1 37 .49 16.52 BedBath .64f 6 18.05 +1.24 -17 .9 49.84 40.60 Bemis 1.24 18 42.98 -.32 -10.1 217 .62 163.94 BerkH B ... 27 196.06 -3.24 -1.1 64.42 39.48 BigLots 1.20f 12 41.64 +.13 -25.8 7 .39 3.95 Biocryst ... dd 5.88 +.38 +19.8 370.57 244.28 Biogen ... 17 280.40 -1.99 -12.0 72.02 50.49 BlkHillsCp 1.90f 17 56.18 -1.55 -6.5 14.55 8.47 BlackBerry ... 20 11.54 -.06 +3.3 38.00 32.81 BlkHlthSci 2.40 q 36.15 +.39 -1.0 15.84 13.04 BlkMuniast .65a q 13.10 -.07 -12.5 37 .52 29.58 Blackstone 2.70e 15 31.29 -.18 -2.3 8.65 1.28 BlinkCh n ... ... 6.79 +1.04 +117 .6 10.10 1.72 BlueAprn n ... dd 2.81 +.37 -30.3 371.60 182.52 Boeing 6.84 37 351.23 +8.77 +19.1 2228.99 1630.56 BookingHl ... 29 2066.34 -5.65 +18.9 58.22 40.00 BorgWarn .68 15 51.92 +1.31 +1.6 241.50 128.70 BostBeer ... 30 242.45 +10.15 +26.9 30.49 24.54 BostonSci ... 21 30.45 +.48 +22.8 28.68 17 .25 Box Inc n ... dd 28.12 +.77 +33.1 40.44 24.17 BoydGm .20 24 36.55 +1.56 +4.3 27 .34 17 .11 BrigStrat .56 11 19.01 +.36 -25.1 47 .04 29.50 Brinker 1.52 14 43.44 -1.86 +11.8 70.05 49.96 BrMySq 1.60 52 52.71 +.85 -14.0 73.41 50.82 BritATob s 2.24e ... 51.06 -.44 -23.8 20.59 13.74 BrixmorP 1.10 12 14.43 -.14 -22.7 15.66 6.28 Brookdale ... dd 7 .64 +.09 -21.2 46.88 37 .54 BrkfInfra s 1.88 27 38.40 -.68 -14.3 64.45 48.04 Brunswick .76 17 62.49 +1.46 +13.2 67 .32 35.24 Bu ckeye 5.05 12 38.65 -1.08 -22.0 9.67 3.80 CBL Asc .80m 2 4.44 +.05 -21.6 68.75 47 .54 CBS B .72 12 51.75 -.77 -12.3 50.83 40.48 CMS Eng 1.43 27 44.11 -1.27 -6.7 15.65 10.78 CNH Indl .14e cc 12.64 +.16 -5.7 20.95 6.70 CVR Rfng 2.95e 19 21.90 +3.20 +32.3 84.00 60.14 CVS Health 2.00 11 64.92 +.51 -10.5 8.98 6.25 CYS Invest .88 7 7 .15 -.17 -11.0 29.57 21.40 CabotO&G .24 44 23.28 +.67 -18.6 14.50 10.48 CaesarsEnt ... dd 12.85 +.95 +1.6 50.45 33.40 Cal-Maine 2.49e 93 47 .55 -.25 +7 .0 12.42 10.60 CalaCvHi 1.20 q 12.17 +.07 +2.7 25.45 17 .52 CalAmp ... 46 21.15 +.05 -1.3 46.15 33.85 CalifWtr .75 28 38.90 -.75 -14.2 14.65 9.34 CallonPet ... 30 13.57 -.33 +11.7 9.95 3.80 CalumetSp ... dd 7 .30 +.10 -5.2 96.39 78.19 CamdenPT 3.08f 22 82.96 -4.44 -9.9 59.14 38.87 CampSp 1.40 11 34.37 -6.31 -28.6 100.01 77 .33 CIBC g 5.32f 10 90.32 +.30 -7 .3 85.73 70.59 CdnNR gs 1.33 ... 83.19 +3.75 +0.8 37 .73 27 .52 CdnNRs gs 1.34 ... 37 .39 +1.40 +4.7 106.50 76.05 CapOne 1.60 21 96.43 +3.80 -3.2 16.72 9.15 CapSenL ... dd 10.76 -.20 -20.2 11.14 8.17 CapsteadM .64 13 9.10 +.21 +5.2 1.85 .58 CpstnTur rs ... dd 1.49 +.14 +93.5 80.37 50.79 CardnlHlth 1.90f 13 53.33 -1.97 -13.0 77 .64 57 .05 CarMax ... 18 65.87 +2.07 +2.7 72.70 61.63 Carnival 2.00f 16 64.84 +.82 -2.3 59.97 35.01 CarpTech .72 46 58.70 +1.64 +15.1 28.05 11.10 Carrizo ... 28 26.84 +1.83 +26.1 173.19 101.81 Caterpillar 3.12 19 155.71 +.85 -1.2 72.48 59.66 CedarF 3.56 17 65.78 +1.02 +1.2 147 .17 79.15 Celgene ... 24 78.37 -6.17 -24.9 10.37 5.73 Cemex .29t ... 5.87 -.13 -21.7 2.93 1.89 Cemig pf .08e ... 2.02 -.15 -1.9 11.52 6.76 CenovusE .20 8 11.02 +.08 +20.7 30.45 24.81 CenterPnt 1.11 18 25.33 -1.07 -10.7 27 .61 13.16 CntryLink 2.16 9 19.29 -.31 +15.6 59.83 43.61 ChemFinl 1.12 19 55.96 -.43 +4.7 58.0834.84Chemoursn.681352.17+1.58+4.2 5.87 2.53 ChesEng ... 7 4.06 +.70 +2.5 133.88 102.55 Chevron 4.48 57 127 .86 -.86 +2.1 11.56 6.96 Chicos .34f 15 10.54 +.59 +19.5 70.52 34.27 ChinaSoAir .64e ... 51.76 -.86 -0.1 487 .52 247 .52 Chipotle ... cc 431.95 +7 .05 +49.4 54.18 43.21 ChurchDwt s .87f ... 46.12 -1.12 -8.1 227 .13 158.79 Cigna .04 17 178.07 +4.34 -12.3 81.98 68.33 CinnFin 2.12 20 70.73 -1.15 -5.7 71.97 34.78 Cirrus ... 14 38.06 -.86 -26.6 46.37 30.36 Cisco 1.32f 22 43.21 -2.72 +12.8 44.68 7 .00 CgpVelICrd ... ... 7 .31 -.24 -48.0 80.70 59.87 Citigroup 1.28 13 69.96 -2.90 -6.0 108.42 73.34 CitrixSy s ... 29 105.34 -2.13 +19.7 3.05 1.31 CleanEngy ... dd 2.42 +.46 +19.2 9.15 5.56 ClevCliffs ... 7 8.61 +.19 +19.4 150.40 113.57 Clorox 3.84f 19 117 .33 -3.21 -21.1 48.62 41.45 CocaCola 1.56 71 42.18 +.04 -8.1 13.19 10.55 CohStQIR .96 q 11.15 -.52 -11.9 29.16 25.16 CohStSelPf 2.06 q 25.50 -.08 -9.7 77 .91 61.28 ColgPalm 1.68f 22 62.22 -.49 -17 .5 14.74 5.28 ColNrthS n ... ... 5.80 -.38 -49.2 44.00 30.43 Comcast s .76 16 32.72 +.82 -18.0 102.66 64.04 Comerica 1.36f 19 98.36 +.46 +13.3 9.62 4.90 CmpTask .24 ... 6.77 -.18 +32.7 32.94 13.75 Comtech .40 29 30.96 +.50 +40.0 40.24 32.16 ConAgra .85 16 37 .42 -.43 -0.7 69.72 48.86 ConnWtrSv 1.25f 40 63.74 -3.53 +11.0 71.00 42.27 ConocoPhil 1.14f 56 69.55 +.11 +26.7 22.17 10.31 ConsolCom 1.55 ... 11.07 -.61 -9.2 89.70 73.73 ConEd 2.86 15 73.97 -2.14 -12.9 236.62 176.21 ConstellA 2.96f 19 220.30 +.07 -3.6 69.69 29.08 ContlRescs ... cc 67 .60 -.03 +27 .6 40.78 22.58 CooperTire .42 19 25.80 +.10 -27 .0 49.73 33.24 CorOnDem ... dd 48.20 +.44 +36.4 35.10 26.11 Corning .72 dd 27 .69 -.31 -13.4 36.03 24.55 CorpOffP 1.10 14 26.66 -1.15 -8.7 201.35 150.00 Costco 2.28f 31 198.96 +3.20 +6.9 21.68 13.87 Coty .50 ... 14.00 -.30 -29.6 9.63 8.23 CousPrp .26f 13 8.67 -.43 -6.3 179.12 141.75 CrackerB 4.80 19 155.86 -4.91 -1.9 34.45 4.66 CSVixSh rs ... q 5.14 -.27 -7 .2 31.30 20.00 CrestEq rs 2.40 dd 30.40 +.90 +17 .8 17 .43 6.14 Crocs ... dd 16.42 +.42 +29.9 62.27 42.63 CrownHold ... 17 44.23 -.45 -21.4 194.18 140.60 Cummins 4.32 41 148.90 +3.73 -15.7 25.69 11.35 CybrOpt ... 85 16.15 -.10 +7 .7 18.87 12.50 CypSemi .44 27 15.96 -.23 +4.7D-E-F 66.53 52.06 DCT IndlTr 1.44 31 63.78 -2.06 +8.5 11.57 9.71 DNP Selct .78 q 10.84 -.12 +0.4 53.32 32.47 DR Horton .50 16 41.84 -2.03 -18.1 116.74 97 .66 DTE 3.53 18 99.92 -2.53 -8.7 100.11 76.27 Darden 2.52 18 85.06 -5.27 -11.4 18.71 8.14 DeanFoods .36 13 10.06 -.32 -13.0 175.26 112.87 Deere 2.40 36 155.25 +7 .93 -0.8 60.50 44.59 DeltaAir 1.22 11 52.95 +.05 -5.4 4.20 .92 DenburyR ... dd 4.13 +.33 +86.9 31.59 6.98 Dermira ... dd 10.80 +.26 -61.2 20.23 12.90 DeutschBk .83e ... 12.71 -1.15 -33.2 45.16 28.80 DevonE .24 27 41.96 +1.01 +1.4 147 .62 117 .73 Diageo 3.20e ... 145.46 +.77 -0.4 20.41 10.06 DiamOffsh .50 32 19.60 +.43 +5.4 4.65 3.07 DianaShip ... dd 4.14 -.22 +1.7 28.50 11.43 Diebold .40 14 12.65 -.70 -22.6 12.50 8.50 DigiIntl ... 43 11.90 -.25 +24.6 127 .23 96.56 DigitalRlt 4.04 50 105.24 -3.55 -7 .6 88.51 48.20 Dillards .40 10 77 .37 +6.54 +28.8 44.03 21.25 DxGBull rs ... q 24.68 -2.34 -22.1 25.76 11.34 DrGMBll rs .09e q 14.13 -1.36 -20.4 28.73 6.05 DxSPOGBr rs ... q 6.27 -.95 -47 .1 18.89 9.69 DxSCBear rs ... q 9.71 -.39 -20.9 81.93 57 .50 Discover 1.40 14 77 .23 +1.86 +0.4 27 .92 15.99 DiscIncA ... 11 22.57 -1.46 +0.8 27 .15 14.99 DiscIncC ... 11 21.42 -1.42 +1.2 113.18 96.20 Disney 1.68f 15 103.93 +1.86 -3.3 105.82 65.97 DollarGen 1.16f 21 96.73 +3.11 +4.0 116.65 65.63 DollarTree ... 13 93.10 -.79 -13.2 85.30 62.31 DomEngy 3.34 13 63.29 -1.41 -21.9 255.00 166.74 Dominos 2.20f 41 244.86 -5.05 +29.6 52.58 35.72 Domtar g 1.74 17 46.82 +.92 -5.5 52.20 42.59 Donaldson .72 26 47 .61 +.24 -2.7 77 .08 60.39 DowDuPnt 1.52 22 67 .57 +.64 -5.1 9.18 7 .53 DryStrt .52 q 7 .58 -.03 -12.3 9.33 8.40 DufPUC .60 q 8.40 -.05 -5.1 91.78 72.93 DukeEngy 3.56 16 73.80 -3.22 -12.3 30.14 24.30 DukeRlty .80 22 27 .40 -1.12 +0.7 46.99 32.99 eBay s ... 26 38.32 +.06 +1.5 126.45 81.99 EOG Rescs .74f dd 125.79 +8.38 +16.6 89.85 69.82 Eaton 2.64f 18 78.59 +2.12 -0.5 17 .43 14.29 EV EEq2 1.05 q 17 .34 +.19 +13.9 9.84 8.02 EVTxMGlo .98 q 9.40 +.01 +0.2 150.46 125.74 Ecolab 1.64 32 147 .83 +.68 +10.2 83.38 57 .63 EdisonInt 2.42f 14 61.25 -1.04 -3.1 143.22 100.20 EdwLfSci s ... 45 135.95 -2.16 +20.6 89.09 73.69 EliLilly 2.25 77 82.07 +.18 -2.8 114.95 79.71 EllieMae ... 73 103.75 -1.44 +16.1 21.10 18.90 ElmiraSB .92 17 20.70 +.20 +1.2 13.40 5.65 EmergeES 2.68m dd 8.54 -.07 +18.8 74.45 57 .39 EmersonEl 1.94 28 73.14 +1.14 +5.0 17 .94 8.89 EnbrdgEPt 1.40 12 10.01 +.33 -27 .5 42.31 29.00 Enbridge 2.68 ... 32.16 -1.07 -17 .8 14.31 8.01 EnCana g .06 23 13.44 +.22 +0.8 14.15 5.27 Endo Intl ... dd 6.10 ... -21.3 23.72 15.06 EngyTrfPt 2.26 18 18.98 +.52 +5.9 12.84 7 .55 Enerpls g .12e 17 12.83 +.82 +31.1 20.00 13.80 EnLinkLLC 1.05f 14 16.65 +.15 -5.4 21.50 15.90 Ennis Inc .80 14 18.75 +.55 -9.6 7 .74 4.10 ENSCO .04 dd 7 .11 +.56 +20.3 87 .85 71.95 Entergy 3.56 33 76.14 -2.71 -6.5 29.51 23.10 EntProdPt 1.71f 20 28.02 +.75 +5.7 66.15 55.93 EversrceE 2.02 19 57 .32 -.72 -9.3 1.62 .76 EvineLive ... ... 1.15 +.03 -17 .9 63.60 29.45 ExactSci h ... dd 52.36 -.03 -0.3 32.50 18.03 Exelixis ... 27 21.58 +2.03 -29.0 42.67 34.91 Exelon 1.38f 11 39.44 -.85 +0.1 161.00 98.52 Expedia 1.20 53 115.07 +1.16 -3.9 85.07 55.80 ExpScripts ... 10 75.65 +2.85 +1.4 89.30 72.16 ExxonMbl 3.28f 17 81.30 +.02 -2.8 14.92 12.02 FNBCp PA .48 14 13.46 +.07 -2.6 195.32 144.42 Facebook ... 34 182.68 -4.31 +3.5 58.74 39.79 Fastenal 1.48 25 52.76 +.98 -3.5 274.66 189.44 FedExCp 2.00 15 249.45 -1.45 ... 135.59 106.41 FedRlty 4.00 20 114.74 -3.84 -13.6 21.15 9.78 FedNatHld .32 19 21.26 +2.92 +28.3 141.56 83.44 Ferrari n ... ... 132.53 -3.52 +26.4 5.75 2.87 Ferrellgs .40 dd 3.73 +.20 -12.9 24.95 10.21 FiatChrys ... ... 21.86 -.84 +22.5 42.52 29.76 FidlNatFn 1.20f 15 38.39 +.12 -2.2 17 .75 12.63 FidusInvst 1.56a 8q 13.82 +.38 -9.0 34.67 23.20 FifthThird .64 10 33.56 -.42 +10.6 19.85 14.73 FstData n ... 10 19.11 -.30 +14.4 81.72 33.27 FstSolar ... 43 70.00 -2.78 +3.7 35.56 28.18 FirstEngy 1.44 7 33.18 -.88 +8.4 22.51 19.13 FlrtyTotR 1.63 q 19.37 -.01 -10.4 19.71 12.93 Flex Ltd ... 15 14.35 -.45 -20.2 22.82 16.80 FlowrsFds .68 22 19.29 -3.34 -0.1 62.09 37 .04 Fluor .84 37 49.90 +3.35 -3.4 61.00 28.42 FootLockr 1.38f 18 43.44 +.85 -7 .3 13.48 10.14 FordM .60a 6 11.33 +.14 -9.3 73.62 53.56 FBHmSec .80 19 57 .78 +1.66 -15.6 20.25 11.05 FrptMcM .20 11 16.87 +.60 -11.0G-H-I 24.37 18.83 GGP Inc .88 30 20.28 -.36 -13.3 151.98 92.65 GW Pharm ... dd 154.70 +8.73 +17 .2 24.97 21.10 GabDvInc 1.32 q 22.65 +.26 -3.2 10.09 8.42 GabMultT .88e q 9.56 +.02 +3.9 7 .20 5.71 GabUtil .60 q 5.75 -.26 -19.0 24.60 12.20 GameStop 1.52 dd 12.46 -.25 -30.6 39.32 32.51 Gam&Lsr n 2.52 19 34.58 -.28 -6.5 35.68 21.02 Gap .97f 15 31.57 +2.38 -6.7 65.96 49.80 Garmin 2.04 19 59.76 +.47 +0.3 36.59 32.20 GAInv 1.15e q 34.50 -.10 +0.3 230.00 191.00 GenDynam 3.72f 21 202.52 -1.40 -0.5 29.47 12.73 GenElec .48 dd 14.97 +.37 -14.3 60.69 41.01 GenMills 1.96 11 41.82 -.84 -29.5 46.76 31.92 GenMotors 1.52 dd 37 .79 +.90 -7 .8 32.59 18.42 GenesisEn 2.88f 54 22.25 +1.15 -0.4 24.60 16.59 Gentex .44f 16 24.05 +.91 +14.8 107 .75 79.86 GenuPrt 2.88f 21 92.37 +.99 -2.8 5.32 2.60 Gerdau .02e ... 4.70 -.16 +26.3 89.54 63.76 GileadSci 2.28 8 68.02 +1.86 -5.1 44.54 34.52 GlaxoSKln 2.89e ... 40.03 ... +12.9 52.56 27 .79 GlobusMed ... 43 51.19 +2.10 +24.5 70.75 40.22 GoDaddy n ... cc 71.34 +1.91 +41.9 15.55 11.64 Goldcrp g .24 19 13.54 -.27 +6.0 275.31 209.62 GoldmanS 3.20f 23 237 .00 -5.92 -7 .0 36.52 24.64 Goodyear .56 8 26.15 +.61 -19.1 11.89 4.42 GoPro ... dd 5.42 -.32 -28.4 22.99 11.87 GovPrpIT 1.72 22 13.37 -.46 -27 .9 77 .37 58.48 vjGrace .96 22 73.35 +1.72 +4.6 16.74 12.65 GraphPkg .30 16 14.90 +.68 -3.6 34.72 28.38 GtPlainEn 1.10 15 31.77 -.73 -1.5 65.60 47 .97 Greif A 1.68 20 59.90 -.10 -1.1 39.90 28.29 Griffin .40f 31 39.50 +.73 +7 .6 5.99 2.90 Groupon ... ... 4.84 -.36 -5.1 37 .43 24.43 GuangRy .63e ... 28.85 -.91 -13.6 17 .17 8.11 GulfportE ... 5 10.65 +.34 -16.5 44.24 17 .44 H&E Eqp 1.10 12 39.30 +1.24 -3.3 33.67 21.48 HCP Inc 1.48 13 23.02 -1.06 -11.7 24.75 17 .10 HP Inc .56f 13 22.14 -.57 +5.4 55 89 4 3 .12 H S B C 1. 50e ... 4 9 .7 8 +.1 0 3 6 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsVDow industrials-0.47% (wkly)s 4-wk. 1.03%t YTD -0.02%VNasdaq-0.66% (wkly)s 4-wk. 2.91%s YTD 6.53%VS&P 500-0.54% (wkly)s 4-wk. 1.60%s YTD 1.47%US&P mid-cap0.22% (wkly)s 4-wk. 2.26%s YTD 2.25%URussell 200 0 1.23% (wkly)s 4-wk. 4.00%s YTD 5.93% 54.00 37 .79 Nordstrm 1.48a 18 45.36 -3.07 -4.3 157 .15 111.44 NorflkSo 2.88 23 152.49 +.09 +5.2 360.88 248.58 NorthropG 4.80f 35 329.02 +3.72 +7 .2 17 .78 14.95 NwstBcsh .68 18 16.95 +.17 +1.3 69.50 51.50 NwstNG 1.88 dd 58.40 -2.60 -2.1 94.19 75.73 Novartis 2.75e 15 77 .06 -.49 -8.2 2.75 .90 Novavax ... dd 1.72 +.06 +38.7 58.37 41.03 NovoNord .96e ... 48.72 -.37 -9.2 79.40 53.50 NuSkin 1.47 38 79.29 +2.00 +16.2 19.49 12.18 NuanceCm ... dd 13.70 +.77 -16.2 70.48 51.67 Nucor 1.52f 16 65.54 +2.42 +3.1 14.46 12.92 NuvDivA .85a q 13.07 -.06 -7 .0 18.59 15.50 Nv AMT-Fr .78a q 15.60 +.04 -9.6 10.75 9.60 NvPfdInco .80 q 9.68 -.18 -6.4 14.54 13.00 NuvEqtP 1.00 q 14.00 -.17 -1.8 260.50 127 .05 Nvidia .60 60 245.94 -8.59 +27 .1 29.93 21.02 NxStageMd ... dd 26.45 +.16 +9.2 37 .32 29.59 OGE Engy 1.33 18 33.35 -.88 +1.3 5.91 3.90 OaktrSpL .38 dd 4.95 +.08 +1.2 9.09 7 .03 OaktStInco .56e 11 8.39 -.09 -0.1 12.82 6.69 OasisPet ... dd 12.74 +1.13 +51.5 86.24 57 .84 OcciPet 3.08 cc 85.42 +.45 +16.0 29.46 24.02 OceanFst .60 17 28.51 +1.17 +8.6 6.26 2.00 OfficeDpt .10 5 2.40 +.08 -32.2 18.88 15.38 OldNBcp .52 24 17 .85 +.15 +2.3 22.34 17 .92 OldRepub .78 18 21.04 +.29 -1.6 38.84 27 .79 Olin .80 10 33.22 +.27 -6.6 34.84 24.90 OmegaHlt 2.64 10 28.42 -.33 +3.2 27 .10 13.65 OnSmcnd ... 12 23.70 +.31 +13.2 67 .31 47 .14 ONEOK 3.18f 48 66.27 +.45 +24.0 7 .25 2.66 OpkoHlth ... dd 3.99 -.53 -18.6 53.48 43.74 Oracle .76 56 46.32 -.50 -2.0 65.75 30.27 Orbotch ... 21 62.13 +1.15 +23.7 3.19 .91 Organovo ... dd 1.71 +.24 +27 .6 61.86 40.81 Orthofix ... 73 54.43 +1.04 -0.5 100.26 62.87 OshkoshCp .96 18 77 .20 +3.63 -15.1 48.65 36.45 OtterTail 1.34 22 44.25 +.34 -0.4 32.76 14.26 OwensMin 1.04 10 16.79 +.68 -11.1P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 42.78 -.54 -4.6 19.60 11.15 PGT Inc ... 26 20.40 +1.75 +21.1 163.59 116.63 PNC 3.00 14 148.76 -2.21 +3.1 46.00 33.75 PNM Res 1.06 19 37 .90 -.80 -6.3 93.12 58.50 POSCO ... ... 82.98 -.64 +6.2 122.07 100.36 PPG s 1.80 18 104.95 +4.52 -10.2 40.20 26.65 PPL Corp 1.64 12 26.72 -1.10 -13.7 79.69 60.36 Paccar 1.12f 12 65.01 +1.50 -8.5 207 .94 115.01 PaloAltNet ... dd 201.75 -.56 +39.2 9.98 4.09 Pandora ... dd 7 .39 +.13 +53.3 1.60 .49 ParkDrl ... dd .58 -.03 -42.2 212.80 152.01 ParkerHan 3.04f 22 179.09 +3.97 -10.3 33.43 21.12 ParsleyEn ... 53 31.70 +.09 +7 .7 73.10 54.20 Paychex 2.24f 26 64.82 +1.48 -4.8 86.32 48.89 PayPal n ... 51 80.79 +1.59 +9.7 36.99 29.28 Pembina g 1.50 26 34.42 -.23 -4.9 1.23 .54 PengthE g .04 dd .83 +.01 +4.7 35.75 18.62 PnnNtGm ... 36 34.85 +2.61 +11.2 7 .84 6.29 PennantPk .72 8 7 .23 +.21 +4.6 5.63 2.35 Penney ... 7 2.61 -.23 -17 .4 54.83 38.33 Penske 1.40f 11 48.00 +1.25 +0.3 74.84 43.51 Pentair .70 14 46.02 +1.35 -34.8 20.26 15.97 PeopUtdF .70f 18 18.63 -.01 -0.4 122.51 95.94 PepsiCo 3.71f 20 97 .51 +.08 -18.7 84.49 61.78 PerkElm .28 29 75.47 -.18 +3.2 95.93 63.68 Perrigo .76 dd 76.21 -1.31 -12.6 14.98 6.96 PetrbrsA ... ... 13.74 -.42 +39.8 17 .20 7 .61 Petrobras ... ... 16.18 -.01 +57 .2 39.43 31.67 Pfizer 1.36 14 35.64 +.14 -1.6 123.55 79.40 PhilipMor 4.28 21 80.75 -.45 -23.6 43.24 34.99 PhilipsNV .88e ... 42.98 +1.06 +13.7 122.38 75.85 Phillips66 3.20f 27 120.33 +3.37 +19.0 10.89 10.00 PimIncStr2 .96 q 10.56 +.04 +1.2 92.42 73.81 PinWst 2.78 18 76.54 -1.58 -10.1 213.26 125.46 PioNtrl .32f cc 209.64 +7 .47 +21.3 16.13 8.30 PitnyBw .75 6 9.14 -.02 -18.2 28.42 18.38 PlainsAAP 1.95 32 24.78 +1.10 +20.1 3.21 1.53 PlugPowr h ... dd 2.12 -.04 -10.2 137 .66 82.77 Polaris 2.40 30 112.52 +5.30 -9.3 47 .48 34.15 PolyOne .70 20 43.43 +1.11 -0.2 175.21 135.80 PwShs QQQ 1.52e q 167 .46 -2.00 +7 .5 166.95 127 .36 Praxair 3.30 36 159.54 +1.91 +3.1 75.59 54.89 PrinFncl 2.08f 12 58.80 -.23 -16.7 63.45 39.65 ProAssur 1.24a 22 39.90 -1.10 -30.2 190.52 94.03 PrUltPQ s ... q 160.34 -6.16 +15.6 48.88 8.52 PUVixST rs ... q 11.75 -.28 +15.1 139.47 9.53 ProShtVx s ... q 13.33 +.06 -89.6 94.67 70.73 ProctGam 2.87f 19 73.45 +.08 -20.1 17 .87 10.37 PUShtQQQ ... q 11.03 +.25 -17 .6 34.12 14.46 PShtQQQ rs ... q 15.64 +.54 -27 .3 16.49 9.19 PUShtSPX ... q 10.14 +.14 -10.8 8.54 5.51 ProspctCap .72 8 6.69 +.07 -0.7 127 .14 95.83 Prudentl 3.60 11 102.43 +2.55 -10.9 53.28 41.67 PSEG 1.80 17 49.73 -1.42 -3.4 219.93 180.48 PubStrg 6.80 22 203.59 -8.01 -2.6 35.21 22.52 PulteGrp .36 17 29.91 -1.41 -10.0 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 13.31 7 .02 QEP Res .08 38 13.16 +.47 +37 .5 69.28 48.56 Qualcom 2.48f dd 57 .51 +2.28 -10.2 112.97 90.10 QstDiag 2.00f 20 102.15 -.35 +3.7 119.33 66.06 RLauren 2.00 20 115.46 +6.45 +11.4 25.96 11.93 RangeRs .08 16 15.17 +.88 -11.1 42.40 26.70 RavenInds .52 37 38.15 -2.35 +11.1 99.26 71.35 RJamesFn .88f 21 99.05 +5.29 +11.2 39.14 27 .60 Rayonier 1.00 40 37 .58 -.22 +18.8 229.75 158.32 Raytheon 3.47f 30 211.06 -2.77 +12.8 60.05 47 .25 RltyInco 2.53 29 51.66 -1.33 -9.4 17 .45 14.29 RedwdTr 1.12 12 16.47 +.18 +11.1 543.55 281.89 Regenrn ... 23 301.81 -5.13 -19.7 20.21 13.03 RegionsFn .36 17 19.13 -.19 +10.7 95.97 68.46 RelStlAl 2.00 21 96.15 +4.25 +12.1 46.81 29.56 Replgn ... 61 42.58 +.33 +17 .4 11.38 8.51 ResCap rs .20 dd 9.84 -.14 +5.0 68.89 53.09 RestBrnds 1.80 18 55.80 -.66 -9.2 21.20 16.18 RetailOpp .78 50 17 .16 -.27 -14.0 4.21 1.38 RiteAid ... 3 1.69 +.08 -14.2 210.72 155.81 RockwlAut 3.68f 27 182.34 +4.43 -7 .1 139.63 103.17 RockColl 1.32 21 136.34 +2.37 +0.5 184.00 104.25 Rogers ... 33 119.08 +4.09 -26.5 58.80 15.75 Roku n ... dd 35.40 +.26 -31.6 292.97 221.57 Roper 1.65 29 275.47 -3.96 +6.4 87 .10 68.56 RoyalBk g 3.76f ... 78.03 -.46 -4.4 135.65 103.76 RylCarb 2.40 14 106.96 -.10 -10.3 76.55 53.50 RoyDShllB 3.76 cc 75.83 +1.76 +11.0 73.71 51.91 RoyDShllA 3.76 cc 72.63 +.64 +8.9 90.26 63.27 Ryder 2.08f 16 67 .29 -.48 -20.1S-T-U 45.09 32.75 S&T Bcp 1.00 19 45.00 +.70 +13.0 71.28 33.75 SCANA 2.45 8 34.32 -.97 -13.7 109.00 89.46 SLGreen 3.25 28 94.27 -5.81 -6.6 12.46 9.65 SLM Cp ... 16 11.49 -.05 +1.7 28.20 12.29 SM Energy .10 dd 26.64 +2.00 +20.7 129.52 114.80 SpdrGold ... q 122.41 -2.59 -1.0 286.63 238.82 S&P500ETF 4.13e q 271.33 -1.52 +1.7 37 .46 35.35 SpdrLehHY 2.30 q 35.66 -.15 -2.9 49.09 37 .72 SpdrRetl s .49e q 46.51 +.96 +2.9 43.65 28.96 SpdrOGEx .73e q 43.16 +1.89 +16.1 11.96 7 .34 SABESP .39e ... 7 .06 -.97 -32.4 50.00 36.80 SabnR 2.29m 23 49.10 +1.93 +10.1 80.25 41.28 Saia Inc ... 37 76.70 -.25 +8.4 20.00 16.75 StJoe ... 54 17 .95 ... -0.6 131.00 83.55 Salesforce ... cc 126.96 -3.67 +24.2 21.36 14.05 SallyBty ... 10 15.01 -.44 -20.0 10.54 6.04 SJuanB .77e 15 6.90 ... -16.3 7 .65 2.78 SanchezEn ... dd 3.96 +.29 -25.4 50.65 37 .43 Sanofi 1.58e ... 38.88 +.50 -9.6 80.35 61.02 Schlmbrg 2.00 47 74.29 +3.21 +10.2 59.94 37 .63 Schwab .40 33 59.14 -.32 +15.1 .74 .15 SeadrillLtd ... 1 .63 +.31 +172.7 10.76 1.99 SearsHldgs ... dd 3.59 +.17 +0.3 9.30 5.02 Seaspan .50 13 8.64 -.58 +28.0 122.98 100.63 SempraEn 3.58f 19 101.97 -5.11 -4.6 22.01 14.86 SenHous 1.56 11 16.07 -.26 -16.1 3.50 .62 SesenBio ... dd 3.00 +.19 +269.9 435.15 326.68 Sherwin 3.44f 29 387 .57 +7 .34 -5.5 15.98 12.30 ShipFin 1.40 12 14.40 -.10 -7 .1 6.50 2.82 SibanyeG .14r ... 2.80 -.17 -42.3 173.02 145.78 SimonProp 7 .80 21 154.18 -3.76 -10.2 7 .01 4.73 SiriusXM .04 39 6.97 +.18 +30.0 117 .65 86.13 SkywksSol 1.28 21 98.49 +1.48 +3.7 26.26 20.50 SmartFn rs ... 23 24.43 +.14 +12.6 134.12 99.57 Smucker 3.12 15 107 .94 -5.08 -13.1 21.94 10.50 SnapInc A n ... ... 10.58 -.46 -27 .6 185.47 140.83 SnapOn 3.28 15 150.33 +2.17 -13.8 98.26 49.50 SodaStrm ... 31 87 .61 -3.92 +24.6 22.55 19.70 SolarCap 1.64 12 21.44 ... +6.1 55.77 46.55 SonocoP 1.56 26 51.82 +.04 -2.5 53.91 35.38 SonyCp ... ... 48.60 +.52 +8.1 42.97 38.02 SourcC 1.00 q 40.50 +.09 -0.6 37 .55 25.96 SoJerInd s 1.12 28 32.11 -.51 +2.8 53.51 42.38 SouthnCo 2.40f 47 42.73 -1.60 -11.1 66.99 49.76 SwstAirl .64f 9 52.19 -.27 -20.3 7 .26 3.42 SwstnEngy ... 5 4.52 +.24 -19.0 8.81 7 .15 SpiritRltC .72 13 8.44 -.04 -1.6 9.02 4.81 Sprint ... 3 5.11 -.05 -13.2 58.46 19.98 Square n ... ... 55.04 +.31 +58.8 64.17 52.35 SP Matls .98e q 59.86 +.97 -1.1 91.79 74.80 SP HlthC 1.01e q 83.20 +.17 +0.6 58.95 48.76 SP CnSt 1.28e q 49.54 ... -12.9 109.34 87 .89 SP Consum 1.12e q 104.87 -.02 +6.3 78.83 61.80 SP Engy 2.04e q 78.11 +1.38 +8.1 30.33 23.10 SPDR Fncl .46e q 27 .95 -.31 +0.1 80.96 66.47 SP Inds 1.12e q 75.33 +.62 -0.4 71.34 54.25 SP Tech .78e q 68.87 -1.01 +7 .7 57 .23 47 .37 SP Util 1.55e q 48.99 -1.39 -7 .0 176.62 135.07 StanBlkDk 2.52 20 144.82 +1.12 -14.7 11.70 8.74 StarGas .47f 15 9.75 ... -9.3 64.87 52.58 Starbucks s 1.20 26 57 .16 -.11 -0.5 114.27 80.38 StateStr 1.68 17 99.32 -2.69 +1.8 52.10 32.20 StlDynam .75f 20 50.86 +2.63 +17 .9 4.04 .48 SteinMart s .30 dd 3.25 +.38 +180.2 172.99 136.82 Stryker 1.88 29 172.81 +3.33 +11.6 27 .05 21.85 SubPpne 2.40 33 22.98 +.21 -5.1 96.08 80.12 SunCmts 2.84f 93 91.64 -2.47 -1.2 70.83 40.25 SunHydrl .36 42 50.00 +1.31 -22.7 73.37 51.96 SunTrst 1.60 14 68.65 -.59 +6.3 28.85 17 .41 SupGpCos s .38 21 23.20 -1.02 -13.1 34.20 18.85 Symantec .30 11 22.19 +2.67 -20.9 54.56 40.21 SynovusFn 1.00f 19 53.94 -.06 +12.5 64.77 48.85 Sysco 1.44 25 63.54 +.72 +4.6 59.32 23.27 TC PpLn 2.60m 8 25.30 +.02 -52.4 87 .31 66.44 TJX 1.56f 21 84.79 +1.11 +10.9 46.57 34.31 TaiwSemi .73e 17 38.42 -1.49 -3.1 55.50 38.70 Tapestry 1.35 28 44.48 -1.56 +0.6 78.70 48.56 Target 2.48 14 75.94 +6.31 +16.4 66.61 44.78 Taubmn 2.62f 18 51.87 -3.86 -20.7 111.10 75.31 TechData h ... 21 81.97 +.17 -16.3 49.85 27 .35 Teladoc n ... ... 49.35 +1.50 +41.6 65.59 43.48 Tenneco 1.00 7 47 .48 +.95 -18.9 42.84 27 .05 Teradata ... 23 38.69 -.79 +0.6 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 276.82 -24.24 -11.1 33.82 10.85 TevaPhrm .73e 6 21.23 +1.92 +12.0 120.75 75.92 TexInst 2.48 28 110.54 +1.29 +5.8 64.96 44.29 TexRdhse 1.00 27 59.20 -2.78 +12.4 26.50 10.15 Textainer .96 dd 17 .40 +.65 -19.1 66.67 45.00 Textron .08 42 66.32 +.53 +17 .2 226.44 170.07 ThermoFis .68f 27 214.94 -1.61 +13.2 23.19 7 .92 3D Sys ... 51 12.67 +.63 +46.6 259.77 191.44 3M Co 5.44f 30 198.96 -4.84 -15.5 111.44 84.15 Tiffany 2.00 35 103.35 -.40 -0.6 103.90 85.88 TimeWarn 1.61 16 94.45 +.64 +3.3 55.65 41.85 Timken 1.12f 19 49.80 +2.08 +1.3 93.60 74.33 Torchmark .64 7 85.64 +.12 -5.6 75.46 46.58 TorDBk gs 2.68f ... 58.67 +.29 +0.2 64.40 48.15 Total SA 2.71e ... 64.05 +.26 +15.9 140.99 103.62 Toyota ... ... 136.04 -2.03 +7 .0 5.00 .45 TransEntx ... dd 3.04 +.92 +57 .5 14.16 7 .20 Transocn ... dd 13.63 +.61 +27 .6 150.55 113.76 Travelers 3.08f 17 129.85 -1.40 -4.3 28.32 22.63 TriContl 1.07e q 27 .08 -.14 +0.5 52.95 48.56 TriCntl pf 2.50 ... 49.90 -.31 -1.0 53.59 30.21 TriNetGrp ... 35 53.61 +.36 +20.9 38.25 25.05 Trinity .52 8 36.54 +2.25 -2.5 29.50 19.30 TrueBlue ... 16 25.60 +.35 -6.9 9.70 7 .25 TrstNY .26 17 8.75 ... -4.9 73.61 40.78 Tuppwre 2.72 dd 45.65 +2.41 -27 .2 20.36 1.64 TurtleBc rs ... ... 15.97 -.06 +781.3 39.35 24.81 21stCFoxA .36 17 37 .66 -.28 +9.1 36.80 15.67 Twitter ... dd 32.63 -.12 +35.9 98.58 39.58 2U ... dd 95.68 -2.40 +48.3 40.71 32.88 UDR 1.29f 22 34.67 -1.62 -10.0 52.00 42.51 UGI Corp 1.04f 11 48.86 -1.07 +4.1 34.59 15.36 UltraClean ... 7 16.48 -1.34 -28.6 12.39 1.73 UltPetro n ... ... 2.13 +.39 -76.5 23.46 11.40 UndrArm s ... 35 20.12 +1.36 +39.4 21.81 10.36 UnAr C wi ... ... 18.00 +1.10 +35.1 176.45 135.95 UniFirst .15 25 175.95 +3.20 +6.7 61.62 51.56 UnilevNV 1.43e ... 56.35 -.35 +0.1 143.35 101.06 UnionPac 2.92 11 143.80 +1.44 +7 .2 26.82 15.29 Unit ... 12 22.78 +.90 +3.5 135.53 101.45 UPS B 3.64 19 115.38 +.84 -3.2 190.74 100.62 UtdRentals ... 9 169.82 +2.93 -1.2 58.50 49.03 US Bancrp 1.20 14 50.55 -.95 -5.7 14.63 8.65 US OilFd ... q 14.43 +.18 +20.1 47 .64 19.20 USSteel .20 21 36.46 +.70 +3.6 139.24 109.10 UtdTech 2.80 22 125.19 +1.41 -1.9 250.79 172.60 UtdhlthGp 3.00 23 244.64 +6.36 +11.0 27 .78 13.81 UnitGrp 2.40 77 20.04 -.26 +12.6 70.20 45.95 UnvslCp 2.20 36 48.05 +1.45 -8.5 58.73 37 .57 UnumGrp .92 2 38.63 +.68 -29.6 2.00 .96 UraniumEn ... dd 1.60 -.03 -9.6V-W-X-Y-Z 4.47 2.20 VEON .28e ... 2.61 -.08 -32.0 84.38 52.35 VF Corp 1.84 42 80.07 +2.13 +8.2 15.24 7 .65 Vale SA .29e 14 14.58 -.03 +19.2 24.43 10.94 ValeantPh ... 6 22.14 +1.29 +6.5 13.38 10.61 VlyNBcp .44 22 12.71 -.18 +13.3 25.58 20.84 VanEGold .06e q 22.19 -.69 -4.5 24.33 18.11 VnEkRus .01e q 21.35 -.15 +0.7 114.55 80.92 VnEkSemi .58e q 104.55 +.14 +6.9 29.85 21.70 VEckOilSvc .47e q 29.28 +1.24 +12.4 37 .76 29.84 VanE JrGld ... q 32.84 -1.01 -3.8 86.14 72.05 VangREIT 3.08e q 75.84 -2.44 -8.6 108.99 91.05 VangDivAp 1.82e q 101.91 +.06 -0.1 50.99 40.29 VangEmg 1.10e q 44.95 -1.16 -2.1 63.60 54.60 VangEur 1.71e q 59.85 -.40 +1.2 47 .89 40.88 VangFTSE 1.10e q 45.25 -.26 +0.9 70.76 57 .48 Vectren 1.80 27 69.26 -.56 +6.5 72.36 46.55 Ventas 3.16 14 51.46 -2.05 -14.2 8.75 6.52 Vereit .55 cc 6.86 -.20 -11.9 128.35 87 .55 Verisign ... 33 127 .67 +2.02 +11.6 54.77 42.80 VerizonCm 2.36 7 47 .74 -.88 -9.8 36.96 22.13 ViacomB .80 5 27 .24 -2.98 -11.6 61.85 42.99 ViadCorp .40 25 51.05 +.90 -7 .9 11.89 8.34 Viavi ... 30 10.07 +.26 +15.2 19.14 7 .79 Vipshop ... 25 12.05 -3.06 +2.8 132.50 92.43 Visa s .84 43 129.93 -1.68 +14.0 23.85 15.95 VishayInt .34f dd 21.00 -.10 +1.2 165.00 85.45 VMware ... 69 138.99 -5.05 +10.9 32.75 26.54 Vodafone 1.82e ... 26.41 -2.36 -17 .2 141.20 108.17 VulcanM 1.12 27 129.20 +1.83 +0.6 137 .70 100.60 WD 40 2.16 34 137 .20 +4.30 +16.3 70.09 58.92 WEC Engy 2.21 19 60.47 -1.42 -9.0 72.41 59.23 WP Carey 4.06f 18 64.44 -1.37 -6.5 19.17 8.39 WPX Engy ... dd 18.52 +.18 +31.6 109.98 73.13 WalMart 2.08f 19 83.64 +.26 -15.3 85.60 61.56 WalgBoots 1.60 14 64.34 +.65 -11.4 33.96 24.92 WREIT 1.20 27 27 .95 -.97 -10.2 89.73 70.61 WsteMInc 1.85 17 81.48 -1.49 -5.6 220.20 171.32 Waters ... 29 194.16 -2.36 +0.5 5.48 2.07 WeathfIntl ... dd 3.57 +.27 -14.4 65.02 44.04 WebsterFn 1.32f 22 64.52 +.79 +14.9 83.98 25.50 WtWatch ... 72 78.95 +4.20 +78.3 33.83 25.67 WeinRlt 1.58f 9 27 .20 -.47 -17 .2 66.31 49.27 WellsFargo 1.56 12 53.70 -.75 -11.5 78.17 49.58 Welltower 1.68e 12 54.27 -1.98 -14.9 17 .75 13.57 Wendys Co .34 17 16.33 -.30 -0.5 57 .32 47 .06 WestarEn 1.60 23 52.83 -.96 +0.1 12.10 11.10 WAstInfSc .38 q 11.27 -.16 -4.4 106.96 75.96 WDigital 2.00 9 84.75 +5.95 +6.6 26.38 21.13 WestpacBk 1.52e ... 21.52 -.07 -11.7 71.55 51.95 WestRck 1.72 18 62.09 +1.06 -1.8 37 .89 30.95 Weyerhsr 1.28 32 36.45 -.17 +3.4 202.99 145.59 Whrlpl 4.60f 34 162.68 +7 .86 -3.5 51.94 15.88 WhitngPet rs ... dd 52.01 +5.45 +96.4 33.67 24.00 WmsCos 1.36 11 27 .80 +.66 -8.8 44.06 32.74 WillmsPtrs 2.46f 49 41.23 +3.74 +6.3 36.59 31.65 WT MCD s ... q 35.02 +.02 -0.7 89.30 65.22 Woodward .57 28 75.03 +1.24 -2.0 40.16 20.60 WorldFuel .24 10 22.06 -.58 -21.6 51.33 19.59 WldW Ent .48 99 51.42 +7 .91 +68.1 53.27 39.52 Worthgtn .84 14 48.26 +2.04 +9.5 203.63 120.47 Wynn 3.00f 52 189.03 -5.87 +12.1 52.22 41.51 XcelEngy 1.52 19 43.70 -1.56 -9.2 37 .42 27 .11 Xerox rs 1.00 35 28.19 -1.98 -3.3 78.02 60.12 Xilinx 1.44f 36 71.23 +2.39 +5.7 17 .61 7 .36 YRC Wwde ... dd 10.45 -.44 -27 .3 3.80 2.21 Yamana g .02 dd 2.81 -.12 -9.9 39.86 27 .45 YorkWater .67 31 31.65 -.75 -6.6 88.07 70.00 YumBrnds 1.44f 29 82.34 -1.92 +0.9 23.70 8.00 Zagg ... 16 15.35 +.70 -16.8 57 .31 24.49 Zendesk ... dd 56.34 +.31 +66.5 133.49 104.28 ZimmerBio .96 16 114.50 -1.94 -5.1 86.38 59.50 Zoetis .50 39 84.40 -.05 +17 .2 4.34 3.20 Zynga ... 70 4.18 +.22 +4.5 STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 38

Page 4 www.yoursun.com The Sun / Saturday, May 19, 2018 ABSmCpGrA m 58.71 +.86 +36.4AMGYackFocN d 20.72 -.19 +10.0 YacktmanI d 22.53 -.19 +10.2AberdeenIntlSmCpA m 31.56 -.44 +16.8AkreFocRetail m 34.76 -.18 +29.4AlgerSmCpGrB m 7.27 +.10 +31.2AlpineDynDivInstl 4.17 -.03 +14.6AmanaMutGrInv b 35.88 -.31 +18.8 MutIncInv b 49.61 +.22 +11.3American CenturyCptlValInv 8.71 -.03 +8.6 HYMuniInv 9.59 -.04 +4.8 HeritageInv 23.67 +.05 +17.5 IntTrmTxFrBdInv 11.12 -.03 +.9 UltraInv 47.11 -.26 +26.3American FundsAMCpA m 33.85 +.08 +22.6 AmrcnBalA m 27.11 -.05 +10.0 AmrcnHiIncA m 10.13 -.03 +2.7 AmrcnMutA m 40.80 -.01 +13.7 BdfAmrcA m 12.44 -.06 -1.8 CptWldGrIncA m 52.54 -.20 +16.2 CptlIncBldrA m 61.05 -.41 +5.0 EuroPacGrA m 57.40 -.47 +16.0 FdmtlInvsA m 63.39 -.20 +16.6 GlbBalA m 32.66 -.19 +8.1 GrfAmrcA m 53.19 -.07 +22.7 IncAmrcA m 22.95 -.11 +7.8 InvCAmrcA m 41.05 +.02 +15.4 NewWldA m 67.46 -.78 +16.6 NwPrspctvA m 45.21 -.38 +18.2 SmCpWldA m 58.38 +.14 +19.1 TheNewEcoA m 48.74 -.23 +28.9 WAMtInvsA m 46.30 -.03 +17.0BairdAggrgateBdInstl 10.48 -.04 -1.1 CorPlusBdInstl 10.83 -.04 -.7BaronAsstRetail b 73.96 -.36 +20.7 GrRetail b 72.23 -.14 +19.3 PtnrsRetail b 53.22 -1.16 +19.2BerkshireFoc d 25.30 -.52 +41.1BlackRockAlCpEngyRsInvA m 12.41 +.28 +23.8 EqDivInstl 22.84 -.04 +14.7 GlbAllcIncInstl 19.73 -.15 +6.3 GlbAllcIncInvA m 19.60 -.15 +6.0 HYBdSvc b 7.66 -.01 +3.9 StrIncOpIns 9.82 -.02 +3.0 TactOppsInvA m 14.98 +.08 +11.4BruceBruce 514.77 +.15 +5.9CGMFoc 53.62 +1.23 +18.1ClipperClipper 123.84 -.45 +16.6ColumbiaLgCpValA m 14.24 -.05 +10.7DFAEMktCorEqI 22.65 -.58 +15.5 EmMktsValInstl 31.52 -.62 +17.8 FvYrGlbFIIns 10.82 ... -.2 IntlCorEqIns 14.79 -.09 +16.4 IntlSmCoInstl 21.60 -.16 +16.9 IntlSmCpValIns 23.03 -.21 +15.6 IntlValInstl 20.91 -.16 +18.5 USCorEq1Instl 23.39 +.03 +18.8 USCorEqIIInstl 22.03 +.07 +18.1 USLgCpValInstl 39.00 +.03 +16.4 USSmCpInstl 37.44 +.53 +18.1 USSmCpValInstl 39.74 +.75 +17.9 USTrgtedValIns 25.90 +.49 +18.9Delaware InvStrategicIncA m 8.03 -.04 +.7DeutscheCorEqA m 28.14 +.02 +17.5 CorEqS 28.44 +.02 +17.8 GNMAS 13.30 -.06 NADodge & CoxBal 105.59 +.22 +9.0 Inc 13.40 -.05 +.2 IntlStk 45.71 -.85 +7.8 Stk 203.94 +.87 +15.6DoubleLineTtlRetBdI 10.38 -.03 ... TtlRetBdN b 10.37 -.03 -.3DreyfusMidCpIdxInvs 38.17 +.10 +15.9 MnBd 11.51 -.05 +1.1 NYTxExBd 14.48 -.06 +.5 OppcSmCpInv 39.30 +.47 +31.0 ShrtTrmIncD 10.11 -.02 -.6Eaton VanceDivBldrA m 14.47 -.07 +14.9EdgewoodGrInstl 32.73 -.33 +27.2FMICommonStk 26.87 +.05 +12.0 LgCp 21.81 +.10 +15.4FPACptl 35.28 +.50 +2.4 Crescent d 34.82 -.22 +6.3FederatedHiIncBdA f 7.36 -.02 +1.7 IntlSmMidCoA m 39.94 -.43 +17.1 KaufmannA m 6.45 +.07 +32.1Fidelity500IdxIns 95.03 -.44 +16.9 500IdxInsPrm 95.03 -.44 +16.9 500IndexPrm 95.02 -.45 +16.9 AsstMgr50% 18.33 -.06 +8.3 BCGrowth 95.31 -.62 +25.5 Balanced 24.18 -.04 +11.8 Canada 53.68 +.37 +13.2 Cap&Inc 10.23 ... +6.8 Contrafund 130.50 -.94 +25.3 ContrafundK 130.47 -.93 +25.4 DivGro 32.53 +.01 +12.8 DiversIntl 40.12 -.27 +10.4 EmMkts 20.88 -.60 +16.4 EmMkts 31.73 -.77 +19.4 EmergingAsia 44.40 -.45 +19.5 ExMktIdxPr 65.01 +.43 +19.8 Fidelity 47.21 -.36 +21.0 FocusedStock 24.89 -.15 +32.0 FourinOneIdx 44.98 -.16 +13.2 Frdm 2020 16.26 -.07 +9.2 Frdm 2025 14.18 -.07 +10.1 Frdm 2030 17.79 -.09 +12.3 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 3.06 percent on Friday. Yields affect rates on mortgages and other consumer loans. NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.89 1.90 -0.01 .91 6-month T-bill 2.08 2.08 ... 1.01 52-wk T-bill 2.29 2.28 +0.01 1.07 2-year T-note 2.55 2.57 -0.02 1.27 5-year T-note 2.89 2.93 -0.04 1.77 7-year T-note 3.02 3.06 -0.04 2.04 10-year T-note 3.06 3.12 -0.06 2.23 30-year T-bond 3.20 3.25 -0.05 2.90 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.07 2.05 +0.02 1.54 Barclays USAggregate 3.43 3.42 +0.01 2.47 Barclays US Corp 4.07 4.06 +0.01 3.15 Barclays US High Yield 6.34 6.33 +0.01 5.64 Moodys AAA Corp Idx 4.08 4.06 +0.02 3.77 10-Yr. TIPS .90 .94 -0.04 .41Commodities Energy prices slid, with U.S. crude down 0.3 percent and natural gas down 0.4 percent. Gold inched higher, but silver and copper fell.Crude Oil (bbl) 71.28 71.49 -0.29 +18.0 Ethanol (gal) 1.46 1.46 +0.55 +10.2 Heating Oil (gal) 2.27 2.28 -0.67 +9.2 Natural Gas (mm btu) 2.85 2.86 -0.42 -3.6 Unleaded Gas (gal) 2.23 2.24 -0.44 +24.1 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1290.20 1288.20 +0.16 -1.2 Silver (oz) 16.39 16.41 -0.16 -3.9 Platinum (oz) 886.50 892.10 -0.63 -5.1 Copper (lb) 3.05 3.08 -0.84 -7.0 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.02 1.03 -0.63 -16.8 Coffee (lb) 1.14 1.14 +0.09 -9.7 Corn (bu) 4.03 3.95 +1.83 +14.8 Cotton (lb) 0.87 0.85 +1.79 +10.1 Lumber (1,000 bd ft) 624.00 639.00 -2.35 +39.3 Orange Juice (lb) 1.66 1.70 -2.21 +22.2 Soybeans (bu) 9.99 9.95 +0.35 +4.9 Wheat (bu) 5.18 4.97 +4.17 +21.4 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3482 -.0026 -.19% 1.2936 Canadian Dollar 1.2880 +.0080 +.62% 1.3622 USD per Euro 1.1773 -.0026 -.22% 1.1101 Japanese Yen 110.68 -.07 -.06% 111.49 Mexican Peso 19.9442 +.2475 +1.24% 18.7995 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5976 +.0009 +.03% 3.5948 Norwegian Krone 8.1087 -.0148 -.18% 8.4798 South African Rand 12.7527 +.1606 +1.26% 13.3989 Swedish Krona 8.7489 +.0057 +.07% 8.8129 Swiss Franc .9979 -.0034 -.34% .9803 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3314 -.0003 -.02% 1.3488 Chinese Yuan 6.3822 +.0162 +.25% 6.8902 Hong Kong Dollar 7.8515 +.0019 +.02% 7.7825 Indian Rupee 67.981 +.184 +.27% 64.850 Singapore Dollar 1.3430 +.0008 +.06% 1.3934 South Korean Won 1082.02 -.70 -.06% 1128.64 Taiwan Dollar 29.95 -.00 -.00% 30.21 ASIA/PACIFICForeign Exchange The dollar weakened compared to the Japanese yen and Swiss franc, but strengthened versus the British pound and the euro. The dollar also weakened versus the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.05 -.04 -1.6 GroCo 18.38 -.08 +31.5 GroCo 196.55 -.97 +30.4 GroCoK 196.58 -.97 +30.5 Independence 39.35 -.11 +22.4 IntlGr 16.34 -.10 +13.2 IntlIdxPremium 43.78 -.25 +12.6 IntlRlEstt 11.82 -.12 +16.1 IntlVal 10.77 -.07 +9.8 InvmGradeBd 10.86 -.06 -.6 InvmGradeBd 7.65 -.04 -1.1 JapanSmlrCo 19.30 -.04 +23.2 LatinAmerica 23.20 -1.44 +14.6 LowPrStk 55.46 +.25 +16.7 LvrgdCoStk 34.97 +.27 +18.4 Magellan 105.08 -.29 +23.3 MegaCapStock 17.64 -.05 +14.8 MidCapValue 24.59 +.16 +10.1 NYMuniInc 12.84 -.07 +.4 NewMillennium 41.39 +.06 +19.0 Nordic 51.99 -.11 +8.2 OTCPortfolio 12.03 -.08 +26.2 Overseas 51.31 -.21 +12.3 Puritan 23.87 -.04 +13.8 SCGrth 27.98 +.34 +34.9 TaxFreeBond 11.23 -.06 +1.4 TotalBond 10.30 -.05 -.7 TtlMktIdxF 78.15 -.21 +17.5 TtlMktIdxPrm 78.14 -.21 +17.4 USBdIdxInsPrm 11.16 -.06 -1.4 ValDiscv 28.57 ... +9.6Fidelity AdvisorLargeCapA m 33.85 +.05 +16.2 LimitedTermBdA m 11.23 -.01 -.7 NewInsI 33.53 -.16 +23.2Fidelity SelectBiotechnology 226.51 +5.21 +20.9 Energy 49.98 +1.55 +23.5 Gold 19.09 -.64 -7.0 HealthCare 243.21 +4.53 +23.2 HealthCareSvcs 90.91 +1.53 +21.4 Leisure 160.63 -.42 +16.2 Materials 86.33 +1.74 +18.3 MedTech&Devcs 47.94 +.24 +23.8 NaturalGas 25.51 +.42 +7.1 NaturalRes 32.23 +.77 +18.7 Pharmaceuticals 19.05 +.18 +5.3 Semicon 11.36 +.09 +31.4 Wireless 9.83 -.20 +7.0First EagleGlbA m 59.47 -.10 +8.3First InvestorsGlbA m 8.60 -.03 +14.4 TtlRetA m 19.86 -.02 +6.6FirsthandTechOpps 11.74 -.08 +48.4Franklin TempletonCATxFrIncA m 7.26 -.03 +1.1 EqIncA m 25.14 -.12 +13.0 FdrTFIncA m 11.67 -.04 +.6 FloridaTFIncA m 10.41 -.03 -.3 GlbBdAdv 11.69 -.09 +1.5 GlbBdC m 11.77 -.09 +.8 Gr,IncA m 27.18 -.17 +8.7 GrA m 99.22 -.17 +21.3 GrOppsA m 40.20 -.36 +25.0 IncA m 2.31 ... +3.9 IncAdv 2.29 ... +4.1 IncC m 2.34 ... +3.3 RisingDivsA m 61.58 +.43 +15.2 TtlRetA m 9.39 -.06 -1.9 UtlsC m 17.39 -.43 -3.0GERSPUSEq 53.92 -.35 +14.7GabelliAsstAAA m 59.34 +.13 +14.2 EqIncAAA m 22.93 ... +10.1 Val25A m 15.38 ... +7.4GlenmedeSmCpEqAdv 31.24 +.36 +19.1Goldman SachsShrtDurGovtA m 9.75 ... -.5HarborCptlApprecInstl 76.32 -.57 +30.2 IntlInstl 68.52 -.36 +9.3Harding LoevnerIntlEqInstl d 23.55 -.08 +15.3HeartlandValPlusInv m 35.24 +.50 +22.5HennessyCrnrstnGrInv b 24.63 +.42 +22.7 GasUtilityInv b 27.78 -.53 -3.3HodgesRetail m 50.78 +.79 +22.2INVESCODivIncInv b 23.07 -.17 +.2 EngyA m 27.75 +.92 +17.9 EngyInv b 27.63 +.91 +17.9 EqandIncA m 10.97 ... +9.3 EuropeanGrA m 39.92 -.30 +7.0 GrAllcA m 16.09 -.08 +10.1 QualIncA m 11.51 -.05 -2.0 SmCpEqA m 16.05 +.14 +16.2 TechInv b 48.75 -.53 +25.8IvyAsstStratB m 23.08 -.12 +14.6JPMorganCoreBondR6 11.21 -.05 -.9 InvCnsrvGrA m 12.65 -.04 +4.6 MCapValL 39.78 -.02 +9.0Janus HendersonBalancedC m 33.27 -.02 +14.3 ContrarianT 20.68 +.17 +13.2 EnterpriseT 125.51 +.07 +23.9 FlexibleBondS b 9.99 -.04 -1.6 GlobalLifeSciT 59.01 +.79 +15.8 GlobalValueT 14.88 -.11 +7.7 High-YieldT 8.23 -.03 +2.0 MidCapValueL 17.30 +.07 +11.2 MidCapValueT 16.90 +.07 +10.9 OverseasT 33.92 -.10 +16.6 ResearchT 48.61 -.29 +18.4 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.61 +.21 +12.3 VentureT 83.58 +.95 +26.0LazardEMEqInstl 18.85 -.79 +8.6Litman GregoryMtrsIntlInstl 17.98 -.11 +9.6Lord AbbettShrtDurIncF b 4.18 -.01 +.9MFSInstlIntlEq 25.90 -.02 +12.3 MAInvsTrustB m 31.79 -.08 +14.8 ValI 39.74 -.13 +10.1MainStayMacKHYCorpBdA m 5.62 -.01 +2.7Mairs & PowerGrInv 119.49 +.14 +9.6Manning & NapierPrBlndCnsrvTrmS 13.51 -.06 +3.0 PrBlndMaxTrmS 21.36 -.13 +14.3Marsico21stCentury b 30.06 -.16 +23.8 FlexCptl b 14.82 -.12 +14.0MatthewsAsianGrIncInv 16.85 -.18 +3.9MeridianGrLegacy d 44.34 +.29 +24.6Metropolitan WestTtlRetBdI 10.30 -.05 -1.1 TtlRetBdM b 10.30 -.05 -1.4 TtlRetBdPlan 9.69 -.05 -1.1Midas FundsMidas m 1.12 -.03 -9.7 MidasMagic m 18.76 -.18 +15.2NeedhamGrRetail b 43.43 -.11 +7.6Neuberger BermanSmCpGrInv 40.25 +.59 +34.4NicholasNicholas 63.84 -.28 +13.8NuveenNYMnBdI 10.76 -.06 +1.3Oak AssociatesEmergTech 5.52 -.07 +19.6 LiveOakHlthSci 18.98 +.14 +2.7 PinOakEq 68.97 +.59 +16.5 RedOakTechSel 26.79 -.44 +26.7OakmarkEqAndIncInv 32.02 +.12 +10.3 GlbInv 33.27 -.29 +16.0 IntlInv 28.50 -.36 +12.8 Inv 86.38 +.15 +19.3 SelInv 46.65 +.34 +10.9Old WestburyLgCpStrats 14.71 -.10 +12.3OppenheimerDevMktsY 43.28 -.89 +17.4 GlbStrIncA m 3.78 -.04 -.2 IntlGrY 44.10 -.63 +12.1PIMCOAlAstInstl 11.98 -.12 +6.0 IncA m 11.98 -.06 +2.1 IncI2 11.98 -.06 +2.4 IncInstl 11.98 -.06 +2.5 ShrtTrmIns 9.90 +.02 +2.6 TtlRetIns 9.92 -.04 -.2PRIMECAP OdysseyAgrsGr 50.28 +.88 +35.2 Gr 41.14 +.26 +30.7PaxBalIndvInv b 22.73 -.09 +8.3PioneerA m 29.35 -.17 +17.0PrincipalDiversIntlIns 14.04 -.13 +14.9 SAMgCnsGA m 18.40 -.10 +13.2PrudentialJsnBlndA m 22.10 -.03 +20.3 JsnUtilityA m 13.46 -.31 +2.6 QMAIntlEqC m 7.66 -.06 +13.7 QMASmCpValZ 20.29 +.29 +12.6 TtlRetBdZ 13.96 -.10 ...PutnamGlbUtlsB m 13.16 -.24 +6.1 IntlGrB m 21.24 -.02 +20.7 SmCpValA m 13.70 +.18 +10.4ReynoldsBlueChipGr b 61.51 -1.00 +23.0RoyceSmCpValSvc m 10.68 +.19 +19.3RydexElectronicsInv 139.64 -.01 +23.2 HCH b 26.32 +.20 +15.5 NASDAQ100Inv 36.47 -.44 +21.7SchwabHC 24.71 +.07 +12.2 SP500Idx 42.11 -.20 +16.9State FarmGr 78.50 -.03 +9.8Sterling CapitalStrtonSmCpVlIns 86.18 +.04 +13.9T. Rowe PriceBCGr 106.61 -.85 +31.2 Bal 24.55 -.14 +11.0 Comm&TeInv 101.14 -1.16 +18.6 CorpInc 9.13 -.06 -1.4 CptlAprc 28.66 -.14 +9.3 EMStk d 43.89 -1.50 +19.0 EqIdx500 d 72.98 -.34 +16.7 EqInc 33.12 -.12 +13.5 FinclSvcs 29.41 -.08 +22.9 GNMA 8.92 -.04 -1.5 GlbTech 18.19 -.11 +26.0 GrStk 67.61 -.41 +24.0 HlthSci 74.87 +.96 +20.3 InsLgCpGr 40.65 -.28 +31.2 IntlEqIdx d 14.64 -.10 +12.7 IntlStk d 18.69 -.18 +10.4 IntlValEq d 15.07 -.18 +6.9 MdCpGr 91.85 -.03 +19.3 MdCpVal 31.13 -.08 +14.4 NJTFBd 11.81 -.05 +1.7 NewAmericaGr 52.05 -.22 +25.3 NewAsia d 19.59 -.20 +17.3 NewHorizons 58.32 +.15 +27.8 NewInc 9.14 -.05 -1.0 OverseasStk d 11.57 -.08 +13.9 RlEstt d 26.47 -1.02 -.7 Rtr2020 22.67 -.14 +9.1 Rtr2025 17.75 -.12 +10.5 Rtr2030 26.25 -.18 +11.9 Rtr2035 19.27 -.13 +12.9 Rtr2040 27.73 -.19 +13.9 RtrBal 15.33 -.08 +5.8 SciandTech 49.61 -.37 +29.1 SpectrumGr 25.10 -.17 +17.1 SpectrumInc 12.35 -.09 +1.5 SummitMnIncInv 11.69 -.05 +1.8 TFShrtInterm 5.50 -.01 -.8 TxEfficientEq d 31.12 -.13 +24.1 Val 36.88 -.22 +12.5TIAA-CREFEqIdxIns 20.17 -.06 +17.3 IntlEqIdxIns 20.50 -.11 +12.5Third AvenueValIns d 51.17 -.41 +11.5ThompsonBd 11.47 +.01 +3.1 LgCp 67.23 +.10 +13.7ThornburgInvmIncBldrA m 21.65 -.21 +8.7ThriventIncA m 8.83 -.05 -.6TocquevilleGold m 35.10 -.97 -4.1TouchstoneLargeCpFocA m 43.57 -.19 +18.0TransamericaAsAlGrC m 14.97 -.07 +12.7 AsAlModC m 12.03 -.05 +6.0U.S. Global InvestorGlbRes b 6.18 +.02 +19.1 GoldPrcMtls b 7.59 -.19 +6.6USAACrnrstnMod 14.85 -.06 +6.5 GrInc 25.54 +.05 +15.2 GvtSec 9.47 -.03 -1.8 HiInc d 8.03 -.01 +3.2 PrcMtlsMnral 12.83 -.35 -2.3 SciTech 28.46 -.08 +23.8 TELngTrm 13.13 -.06 +2.1 TrgtRet2040 14.33 -.03 +11.4 TrgtRet2050 14.56 -.03 +12.2 WldGr 32.32 -.04 +10.8Value LinePremGr b 34.40 -.15 +15.1Vanguard500IdxAdmrl 251.17 -1.18 +16.9 500IdxInv 251.14 -1.19 +16.8 BalIdxAdmrl 34.74 -.12 +9.7 BalIdxIns 34.75 -.12 +9.7 CAITTxExAdm 11.55 -.04 +.8 CnvrtSecInv 13.76 -.01 +9.1 CptlOppAdmrl 160.37 -.27 +21.5 CptlOppInv 69.41 -.12 +21.4 DevMIdxAdmrl 14.54 -.09 +13.8 DevMIdxIns 14.56 -.09 +13.8 DivGrInv 26.68 +.07 +14.1 EMStkIdxInAdm 37.54 -.83 +15.6 EqIncAdmrl 76.93 -.27 +13.3 ExplorerAdmrl 97.64 +.85 +27.6 ExtMktIdxAdmrl 88.63 +.59 +19.7 ExtMktIdxIns 88.63 +.60 +19.7 FAWexUSIIns 108.01 -1.06 +13.7 FAWexUSIdxInv 21.63 -.21 +13.6 GNMAAdmrl 10.14 -.05 -1.4 GlbEqInv 32.01 -.23 +17.2 GrIdxAdmrl 76.04 -.50 +19.7 GrIdxIns 76.05 -.49 +19.7 GrandIncInv 48.49 -.18 +17.8 HCAdmrl 85.05 +.83 +6.5 HYCorpAdmrl 5.73 -.02 +1.9 HYTEAdmrl 11.16 -.06 +3.1 InTrBdIdxAdmrl 10.85 -.06 -2.7 InTrInGdAdm 9.34 -.04 -1.7 InTrTEAdmrl 13.81 -.06 +.4 InPrtScAdmrl 25.09 -.15 -.4 InsIdxIns 247.90 -1.16 +16.9 InsIdxInsPlus 247.92 -1.16 +16.9 InsTrgRt2020Ins 22.60 -.11 +8.5 InsTtlSMIInPls 60.67 -.16 +17.5 IntlGrAdmrl 100.99 -.64 +24.9 IntlValInv 39.98 -.55 +13.4 LTInGrdAdm 9.65 -.15 -.8 LTTEAdmrl 11.34 -.07 +1.7 LfStrGrInv 34.06 -.18 +12.6 LfStrModGrInv 27.27 -.14 +9.3 LgCpIdxInv 50.38 -.24 +16.9 LtdTrmTEAdmrl 10.80 -.01 ... MCpGrIdxInv 52.48 -.18 +16.8 MdCpIdxAdmrl 195.19 -.08 +14.9 MdCpIdxIns 43.12 -.02 +14.9 MdCpIdxInsPlus 212.66 -.08 +14.9 MorganGrAdmrl 97.96 -.43 +25.0 MorganGrInv 31.58 -.14 +24.9 PrmCpAdmrl 140.42 -.36 +23.6 PrmCpCorInv 27.48 -.06 +17.9 RlEstIdxAdmrl 107.48 -3.41 -3.0 SCpValIdxAdm 58.13 +.52 +15.7 SCpValIdxI 32.49 +.29 +15.7 STBdIdxAdmrl 10.22 ... -.8 STInvmGrdAdmrl 10.44 -.02 -.1 STInvmGrdIns 10.44 -.02 -.1 STTEAdmrl 15.69 ... +.6 SeledValInv 30.22 +.21 +10.8 SmCpIdxAdmrl 73.98 +.54 +19.1 SmCpIdxIns 73.98 +.54 +19.1 StarInv 27.10 -.13 +11.5 StrEqInv 35.42 +.29 +17.7 TrgtRtr2015Inv 15.33 -.07 +6.6 TrgtRtr2020Inv 31.49 -.15 +8.5 TrgtRtr2025Inv 18.60 -.09 +9.8 TrgtRtr2030Inv 33.91 -.18 +11.1 TrgtRtr2035Inv 20.91 -.11 +12.3 TrgtRtr2040Inv 36.26 -.20 +13.7 TrgtRtr2045Inv 22.84 -.12 +14.3 TrgtRtr2050Inv 36.75 -.20 +14.3 TrgtRtrIncInv 13.47 -.05 +4.5 TtBMIdxAdmrl 10.35 -.05 -1.4 TtBMIdxIns 10.35 -.05 -1.4 TtBMIdxInsPlus 10.35 -.05 -1.4 TtInBIdxAdmrl 21.71 -.08 +2.0 TtInBIdxIns 32.58 -.11 +2.1 TtInBIdxInv 10.86 -.04 +2.0 TtInSIdxAdmrl 30.64 -.29 +14.0 TtInSIdxIns 122.52 -1.17 +14.1 TtInSIdxInsPlus 122.54 -1.17 +14.1 TtInSIdxInv 18.31 -.18 +14.0 TtlSMIdxAdmrl 68.24 -.19 +17.4 TtlSMIdxIns 68.25 -.19 +17.4 TtlSMIdxInv 68.21 -.19 +17.3 ValIdxAdmrl 41.01 -.12 +14.7 WlngtnAdmrl 71.72 -.29 +9.5 WlngtnInv 41.53 -.17 +9.5 WlslyIncAdmrl 63.17 -.30 +4.1 WlslyIncInv 26.07 -.13 +4.0 WndsrAdmrl 80.08 +.17 +14.8 WndsrIIAdmrl 67.36 -.07 +12.3 WndsrIIInv 37.95 -.05 +12.2VictorySpecValA m 27.69 +.05 +20.7WasatchGlbValInv d 8.91 -.05 +9.9Wells FargoTarget2010Adm 10.86 -.05 +2.1Western AssetCorPlusBdI 11.28 -.11 -.8 WAMngdMuniA 15.94 -.07 +1.5Wintergreen FundInv m 12.65 -.08 -4.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.) NEW YORK (AP) „ Interest rates are charging higher, and that can be a good or bad thing depending on whether youre saving or borrowing. For savers, its a long-awaited win. After years of making virtually nothing on their money market accounts and certi“cates of deposit, savers are “nally getting closer to keeping up with in”ation. Investors are also getting rewarded with higher interest payments for buying newly issued bonds. For borrowers, though, the math is getting tougher. Loans for a car or house are getting more expensive, and interest rates for credit-card purchases are the highest since 2010. All the increases are a result of higher yields for Treasury notes and bonds. Short-term Treasury yields have been climbing because of the Federal Reserve, which has raised overnight rates six times since late 2015. Longerterm Treasury yields have been slower to rise, but theyve accelerated in recent months. Buy a 10-year Treasury today, and youll get more than 3 percent in annual interest, the highest amount since 2011. Of course, rates remain low by historical standards, and mortgages still look ridiculously cheap compared with where they were several decades ago. The average 30-year “xed mortgage is at 4.61 percent, for example. It was more than 18 percent in 1980. Meanwhile, the average rate on a one-year CD for savers with less than $100,000 is just under 0.4 percent. It was more than triple that nine years ago. But thats better than the 0.2 percent it was crawling at for years. Plus, the best CD rates available at online out“ts can top 2 percent. The highest rates for “ve-year CDs are above 2.5 percent, which is the current rate of in”ation, as measured by the consumer price index, including food and energy. Most economists expect interest rates to climb still higher. The economy continues to grow, and higher oil prices are helping to push up in”ation. That should keep the Federal Reserve on track for further rate increases: The typical voter on the Feds rate-setting committee says the federal funds rate could rise to 2.9 percent next year, up from a range of 1.50 percent to 1.75 percent today. WASHINGTON (AP) „ House Republican leaders suffered an embarrassing setback Friday when conservatives scuttled an ambitious farm bill, part of a high-stakes power play as they once again exert their oversized sway in the House. In this case, conservatives in the House Freedom Caucus wanted to slow the momentum of bipartisan immigration legislation to help young Dreamers.Ž Republican moderates are gaining ground with their immigration effort and conservatives dont like the deals taking shape. By withholding their votes on the farm bill, they ”exed their political muscle to doom both. Not even a tweet from President Donald Trump supporting the farm bill could save it from the chaos Friday. It was defeated, 213-198. Some 30 Republicans joined with every chamber Democrat in opposition. The vote was a blow to GOP leaders, exposing the power struggle underway as leaders jockey to replace Speaker Paul Ryan, who is not seeking re-election. It disrupts GOP efforts to portray party unity ahead of the midterm election and to rack up legislative wins to motivate voters to the polls to keep their majority. Trump is disappointed in the result of todays voteŽ and hopes the House can resolve any remaining issues,Ž said Deputy Press Secretary Lindsay Walters. The outcome also shelves for now the big, “ve-year farm bill, a top GOP priority because it combines stricter work and job training requirements for food stamp recipients „ long pushed by Ryan as part of his safety net cuts „ with a renewal of farm subsidies popular in GOP-leaning farm country. Rep. Tom Cole, R-Okla., a veteran campaign strategist, said its a mistakeŽ for conservatives to play the farm and immigration bills against each other. You dont hold one thing hostage for something thats totally different,Ž he said. Conservatives, though, have gained clout in the House by withholding their block of some 30 votes to exert their sway on legislation. That strategy is only expected to escalate as they jockey for promotions up the leadership ladder once Ryan retires. Rep. Jim Jordan, R-Ohio, a leader of the House Freedom Caucus who has expressed an interest in running for House speaker, said some conservatives had concerns over the farm bill, largely because of its spending, but my main focus was making sure we do immigration policy right.ŽWhat rising interest rates mean for savers, borrowersConservative revolt over immigration sinks House farm bill NEWS BRIEFSHasbro trademarks Play-dohs scent: Sweet, slightly muskyPAWTUCKET, R.I. (AP) „ Hasbro has trademarked the scent of Play-doh. The toy company on Friday announced that the United States Patent and Trademark Of“ce has recognized Play-dohs distinctive smell with a registered trademark, something rarely issued for a scent. The Pawtucket, Rhode Island-based toymaker describes it as a sweet, slightly musky, vanilla fragrance, with slight overtones of cherry, combined with the smell of a salted, wheat-based dough.Ž The Play-doh brand has been around since 1956. Hasbro applied for the scent trademark last year. The company says in a press release that the smell has always been synonymous with childhood and funŽ and explains that the trademark allows it to protect an invaluable point of connection between the brand and fans.Ž There are already some Play-doh-scented products available online, including cologne and soy candles.Utah lawmaker wants to raise legal marriage age to 18 Miami-Dade OKs megamall, will be largest in USSALT LAKE CITY (AP) „ A push against underage marriage in the U.S. is coming to Utah, where a lawmaker wants to raise the legal age to 18 to prevent girls from being pressured into the unions associated with higher poverty and lower education rates. High-pro“le teen marriage cases in Utah have happened in polygamous groups involving leaders like Warren Jeffs, who is serving a life prison sentence for sexually assaulting girls he considered wives. But its not the only place where its an issue. There have been thousands of underage marriages in the U.S. since 2000, and until recently more than half of states didnt set a limit on how young someone could be to get married if they met criteria like parental approval, said Jeanne Smoot of the Virginia-based Tahirih Justice Center. In Utah, 253 people under age 18, most of them girls, got married in 2010, the most recent year Utah Health Department “gures are available. MIAMI (AP) „ A gigantic $4 billion retail and entertainment complex won government approval Thursday after years of debate, greenlighting what promises to be the largest mall in North America, just a few miles from the environmentally sensitive Everglades. The Miami-Dade County Interest rates are charging higher, and that can be a good or bad thing depending on whether youre saving or borrowing. For savers, the average rate on a one-year CD for savers with less than $100,000 is just 0.4 percent. It was more than triple that nine years ago. Commission voted 9-1 to approve American Dream Miami, which would be built on 175 acres of now vacant land at the busy con”uence of Interstate 75 and Floridas Turnpike, northwest of Miami International Airport. Plans call for hundreds of retail shops and restaurants, but the developers dont want people to call it a mall. Theyre pointing to its planned theme-park attractions such as an indoor ski slope, submarine ride, water park and skating rink, along with 2,000 hotel rooms.

PAGE 39

The Sun /Saturday, May 19, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers A couple of weeks ago we mentioned iNPH, or idiopathic normal pressure hydrocephalus, as a form of dementia that often masquerades as Alzheimer's disease or Parkinson's disease „ but isn't. The reason it's so important to be aware of this condition is because dementia caused by iNPH can be controlled or reversed with proper treatment. The Hydrocephalus Association estimates that more than 700,000 Americans (twice the number from 10 years ago) have iNPH. The average age of onset is about 70 years old; men and women are aected in equal numbers; and less than 20 percent receive an appropriate diagnosis and treatment. But, you ask, if things are "normal," what's the problem? That misnomer came from one of the earliest papers written about the condition. In 1964, Dr. Salomon Hakim described the neurologic symptoms of dementia accompanied by gait disturbances and lack of bladder control. Those three symptoms „which is what a good specialist will look for when diagnosing iNPH „ were thought to be going on even though there was no perceived uid buildup in the brain. But now we know that's wrong. There is uid „ and hence, pressure „ buildup in the brain. With today's scanning technologies using a CT or MRI, doctors can see exactly where a buildup of cerebral uid is occurring. And we know how to alleviate the pressure, and hopefully reverse the symptoms. So now you can think of the name of the condition as a tag identifying where you want to be and what you want to achieve: normal pressure. The uid that builds up in the brain and causes the debilitating symptoms is called cerebrospinal uid. It originates deep in the brain, ows out and around it, and into the spinal canal and subdural space around the spinal cord. Your body maintains about 150 ml (2/3 of a cup) while producing a total 500 ml a day of this uid (you pee out the rest). The uid acts as a cushion, an auto-regulating, cerebral-waste-product cleaner and a helper for cerebral blood ow. Usually it's reabsorbed or ushed through the system, but for some reason, and we're not entirely sure why, in iNPH the reabsorption process of that extra 350 ml a day is interfered with, and CSF buildup occurs. After nding a neurologist who has diagnosed this condition before (go to www.hydroassoc. org to nd a qualied M.D.), get an exam, and maybe a second opinion. Then, if it looks like you're a candidate for treatment, you'll have a CT scan or an MRI. What the doctors are looking for are enlarged ventricles in the brain (there are four) that become engorged due uid backup. If they nd what looks like harmful CFS pressure buildup, the next step is an external lumbar drainage (spinal tap), which will identify folks who will respond to shunt surgery. The shunt is a drain that's placed either at the base of the brain or in the spine (wherever your specialist deems appropriate) to relieve the buildup of CSF. So, if you or someone you know has the onset of a foot-dragging, shuing gait to one side, is experiencing incontinence and/ or exhibiting signs of depression and short-term memory loss, take action now. For more insight into the condition and treatment, have a look at Bob Fowler's YouTube video from 2005. (Google "Normal Pressure Hydrocephalus Bob Fowler 2005".) He's no longer with us, but he pioneered NPH awareness after he was given his life back following shunt surgery over 14 years ago. DEAR ABBY: I can't drive. It's not because I don't want to, but whenever I sit behind the wheel, I have panic attacks. I'm currently attending therapy for it, and progress is being made. The problem is, when I try to explain that I suer from GAD (generalized anxiety disorder), which aects my ability to learn to drive and sometimes just function day to day, I get a raised eyebrow and a "Well you look ne to me." I feel like I'm in a lose-lose situation when the subject of my disability comes up. I'm not ashamed of it, but it's frustrating to be regarded as either lazy or a liar because I don't "look" disabled and I'm not "disabled enough" to apply for disability. How do I handle this? „ Elaine In Colorado DEAR ELAINE: You look ne because you have what is called a hidden disability. You do not have to discuss it in conversation. If someone asks you to drive, explain that you can't because panic attacks prevent it, but you are "working on getting it resolved." If someone implies that you are lazy or a liar, reveal that you are in therapy to address it IF YOU CHOOSE. DEAR ABBY: You often publish letters from women who are upset that their boyfriends haven't proposed, sometimes after years of being together. These letters perplex me. We live in a time when women are told they can do anything, be anything. So why are they waiting for some guy to nally pop the question? My suggestion to them: Ask HIM! And if he waes or says he isn't ready to commit, you'll know there's probably no use waiting. Then nd someone who recognizes you for the awesome person you are and can't wait to be with you. „ Wise Westerner DEAR WESTERNER: I suspect that more women don't take the initiative because they are afraid of the response they'll receive. But you have oered wise advice. Dear Heloise: We are in the market for a new, furry family member of the canine variety, and we were wondering, do smaller breeds of dogs typically LIVE LONGER than larger breeds? „ Alexis J., Canton, Ohio Alexis, congrats! There's a lot that goes into determining the life expectancy of a dog, so it's dicult to say with certainty which breeds or sizes of dogs will live the longest. Researchers at the university level are studying human aging by looking at dogs. They agree: Larger breeds can live shorter lives than smaller breeds. They've not yet been able to gure out why, because in general large animals tend to live longer than more compact critters. Lots of factors go into choosing which dog is right for your family. Regardless of the life expectancy of your dog, make sure each day is lled with love and life! „ HeloiseTreatment for idiopathic normal pressure hydrocephalus Woman with anxiety is a target of public skepticism Small breeds live longer?Hints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 40

Page 6 www.yoursun.com The Sun / Saturday, May 19, 2018 ARIES (March 21-April 19). When action meets opportunity, things take o. But without truth, those things can go as fast and far as they want and they will not make a lick of dierence. Truth is what will cut through and create change. TAURUS (April 20-May 20). Youre game for whatever way the adventure is delivered, and so youre guaranteed to have one. If they put up a mystery, youll sleuth it. If its a puzzle, youll piece it together. If its oered to you on a platter, youll eat it. GEMINI (May 21-June 21). Competitive people will posture and strut. It might get them some momentary attention „ while the true contenders go under the radar to accomplish something meaningful. CANCER (June 22-July 22). The Buddhist gure called Guanyin hears the cries of the world and responds in the manner of a loving mother. Maternal love will come to you today, too, and from surprising sources. LEO (July 23-Aug. 22). Today, the big thing will be condence. When you have that, you wont need much else. Of course, getting condence is no small accomplishment. It will require you to both scrutinize and reward yourself. VIRGO (Aug. 23-Sept. 22). If you like a certain style of doing things, you appreciate all that falls inside that order. The actual results become less important, as youre more concerned with the manner in which those results are delivered. LIBRA (Sept. 23-Oct. 23). That humans can behave like wild animals is not news to you. In fact, youre more impressed by long-range domesticity. When loved ones are extremely rational for long stretches, the feral glint is sure to show. SCORPIO (Oct. 24-Nov. 21). Being very strong in your sense of self, you accept that others are entitled to think and do things dierently. And they will. In fact, theyll surprise you with just how dierently they see the world. SAGITTARIUS (Nov. 22-Dec. 21). Apply the dictates of nature across the board. Leaves change, but change doesnt leave. Youll busy yourself with imagining and planning for whats next. CAPRICORN (Dec. 22-Jan. 19). The value of hard work goes deep into the human psyche, though smart work is quickly taking the starring position. After all, if you keep your nose to the grindstone for too long, you wont have a nose. AQUARIUS (Jan. 20-Feb. 18). There are many layers of lies to cut through before you get to anything you can work with. Even if you ask the right question, the truth wont be delivered. The truth is somewhere deeper. Its inside the question behind the question. PISCES (Feb. 19-March 20). If no one is on your side, youll assume the position of your own best advocate. Youll have to for survival. If you have a lot of people on your side, you begin to play devils advocate. This is a natural product of the luxury of support. TODAYS BIRTHDAY (May 19). Your psychic powers are strong. Youll think of someone, and then theyll call or show up in another way. Its no mistake, and it happens many times over the course of this solar return. Youll accept the benets of good karma in July and clear the way for better times, too. Your friendship circle opens. Loving commitments happen. Leo and Scorpio adore you. Your lucky numbers are: 4, 8, 32, 11 and 28. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 41

The Sun /Saturday, May 19, 2018 www.yoursun.com Page 7 PEANUTS By Charles Schulz CRANKSHAFT By Tom Batiuk & Chuck Ayers SHOE By Gary Brookins & Susie MacNelly ZITS By Jerry Scott & Jim Borgman GARFIELD By Jim Davis DILBERT By Scott Adams REX MORGAN By Terry Beatty MARY WORTH By Karen Moy and June Brigman NON SEQUITUR By Wiley FOR BETTER OR FOR WORSE By Lynn Johnston BEETLE BAILEY By Mort Walker HI AND LOIS By Brian and Greg Walker HAGAR THE HORRIBLE By Chris Browne THE WIZARD OF ID By Brant Parker and Johnny Hart B.C. By Mastroianni & Hart MOTHER GOOSE AND GRIMM By Mike Peters PICKLES By Brian Crane MALLARD FILLMORE By Bruce Tinsley

PAGE 42

Page 8 www.yoursun.com The Sun / Saturday, May 19, 2018 ALMANAC Today is Saturday, May 19, the 139th day of 2018. There are 226 days left in the year. Today in history On May 19, 1943 in his second wartime address to the U.S. Congress, British Prime Minister Winston Churchill pledged his countrys full support in the fight against Japan; that evening, Churchill met with President Franklin D. Roosevelt at the White House, where the two leaders agreed on May 1, 1944 as the date for the D-Day invasion of France (the operation ended up being launched more than a month later). On this date In 1536 Anne Boleyn, the second wife of Englands King Henry VIII, was beheaded after being convicted of adultery. In 1962 actress Marilyn Monroe sang Happy Birthday to YouŽ to President John F. Kennedy during a Democratic fundraiser at New Yorks Madison Square Garden. In 1973 Secretariat won the Preakness Stakes, the second of his Triple Crown victories. In 1981, five British soldiers were killed by an Irish Republican Army landmine in County Armagh, Northern Ireland. In 1993 the Clinton White House set off a political storm by abruptly firing the entire staff of its travel office; five of the seven staffers were later reinstated and assigned to other duties. Todays birthdays PBS newscaster Jim Lehrer is 84. Actress Nancy Kwan is 79. Rock singer-composer Pete Townshend is 73. Rock singer-musician Dusty Hill (ZZ Top) is 69. College Football Hall of Famer and former NFL player Archie Manning is 69. Singer-actress Grace Jones is 67. Actor Steven Ford is 62. Actor Jason Gray-Stanford is 48. Rock singer Jenny Berggren (Ace of Base) is 46. Race car driver Dario Franchitti is 45. Country/rock singer Shooter Jennings is 39. Actor Drew Fuller is 38. Actor Eric Lloyd is 32. Pop singer Sam Smith is 26. Bible verse Woe unto you, scribes and Pharisees, hypocrites! For ye pay tithe of mint and anise and cumin, and have omitted the weightier matters of the law, judgment, mercy, and faith: these ought ye to have done, and not to leave the other undone.Ž „ Matthew 23:23. How and why we do right is important. Do we follow the Lord with the right motivation? Lets be genuine. People need to see Jesus in His people. CLARKS HILL, S.C. (AP) „ South Carolinas most talented escape artist may be a kangaroo. News outlets report the McCormick County Sheriffs Office announced Thursday that a mischievous marsupial was roaming the county for the second time in three days. Maj. Robert Christie says authorities have yet to discern how it escaped, but its likely the kangaroo found a weak spot in the fence or a gate left open. The kangaroos Houdini act first was noticed Tuesday, when Sheriff Clark Sterns says calls came streaming in about a kangaroo sighting along Highway 28. Sterns says its owner was notified and was able to corral the animal. Details about the kangaroos Thursday morning exploits and capture were not released. The sheriffs office says the unidentified owners are properly licensed to keep the kangaroo in South Carolina.ODD NEWS Roo-ting out trouble: Rogue kangaroo nabbed again school. Some still did not feel safe and began jumping the fence behind the shop to run even farther away, Farina said. I debated doing that myself,Ž he said. The suspect was identi“ed as Dimitrios Pagourtzis, who appeared to have no prior arrests or confrontations with law enforcement. A woman who answered the phone at a number associated with the Pagourtzis family declined to speak with the AP. Give us our time right now, thank you,Ž she said. Pagourtzis made his initial court appearance Friday evening by video link from the Galveston County Jail. A judge denied bond and took his application for a courtappointed attorney. He played on the junior varsity football team and was a member of a dance squad with a local Greek Orthodox church. Acquaintances described him as quiet and unassuming, an avid video game player who routinely wore a black trench coat and black boots to class. The suspect obtained the shotgun and a .38-caliber handgun from his father, who owned them legally, Abbott said. It was not clear whether the father knew his son had taken them. Investigators were determining whether the shotguns shortened barrel was legal, Texas Sen. John Cornyn said. The assailants homemade explosives school included pipe bombs, at least one Molotov cocktail and pressure-cooker bombs similar to those used in the Boston Marathon attack, authorities said. While cable news channels carried hours of live coverage, survivors of the Feb. 14 Florida attack took to social media to express grief and outrage. My heart is so heavy for the students of Santa Fe High School. Its an all too familiar feeling no one should have to experience. I am so sorry this epidemic touched your town „ Parkland will stand with you now and forever,Ž Marjory Stoneman Douglas student Jaclyn Corin said in a tweet. She also directed her frustration at President Donald Trump, writing Our children are being MURDERED and youre treating this like a game. This is the 22nd school shooting just this year. DO SOMETHING.Ž In Texas, senior Logan Roberds said he was near the schools art room when he heard the “re alarm and left the building with other students. Once outside, Roberds said, he heard two loud bangs. He initially thought somebody was loudly hitting a trash can. Then came three more bangs. Thats when the teachers told us to run,Ž he said. At that point, Roberds said, he told himself, Oh my God, this is not fake. This is actually happening.Ž Roberds said additional gun-control measures are not needed, citing the need for defense against intruders. What are you going to do if some guy comes in your house and points a gun at you? You cant do nothing with a knife,Ž he said. Fridays assault was the deadliest in Texas since a man with a semiautomatic ri”e attacked a rural church late last year, killing more than two dozen people. There were few prior clues about Pagourtzis behavior, unlike the shootings in Parkland and the church in Sutherland Springs, Abbott said, but the teen wrote in journals of wanting to carry out such an attack and then to end his own life. This young man planned on doing this for some time. He advertised his intentions but somehow slipped through the cracks,Ž Cornyn said. The calls for tighter gun controls have barely registered in gun-loving Texas „ at least to this point. Texas has some of the most permissive gun laws in the U.S. and just hosted the NRAs annual conference earlier this month. In the run-up to the March primary election, gun control was not a main issue with candidates of either party. Republicans did not soften their views on guns, and Democrats campaigned on a range of issues instead of zeroing in on gun violence. He was always in the gym,Ž said Lina Diaz, who lives on the same ”oor as Oddi. He seemed like a normal guy, nothing aggressive or weird.Ž Oddis neighbors woke up Friday morning to police tape blocking a driveway to their building, and of“cers and media gathered at its entrances. You never know who is living next door to you. It is sad and shocking,Ž Diaz said. Oddi worked as a dancer and entertainer, owns a small dog, and was born in South Africa and grew up in Argentina, one friend, Luis David Gonzalez, told the Miami Herald and the Sun Sentinel newspapers. Gonzalez, who said he worked out with Oddi every day, was bringing coffee and eggs to Oddi on Friday morning when he heard the news. Im surprised and confused,Ž Gonzalez said in a Herald interview. I knew him 10 years. Hes a good person. Ive very surprised he did this.Ž Court records in Miami-Dade and Broward counties show a slew of misdemeanor traf“c infractions for Oddi, but no felony arrests. Eric Trump, the presidents son and executive vice president of the Trump organization, tweeted early Friday, A huge thank you to the incredible men and womenŽ of the departments, adding that every day they keep our community safe.Ž The Secret Service issued a statement saying its agents were at the scene and working closely with other agencies. No Secret Service protectees or security operations were impacted as a result of the shooting,Ž it said. The large Trump-owned golf facility in the growing suburb was surrounded by a heavy police presence, its entrances blocked with yellow police tape and by patrol vehicles throughout the day. No resort employees or guests were injured, said Doral Mayor Juan Carlos Bermudez. The Trump National Doral, which includes an expansive clubhouse, is among the largest hotels in the Miami suburb sandwiched between Miami International Airport and the Florida Everglades. Its website describes it as an 800acre resort with 643 total guest rooms and four golf courses. The Trump organization purchased the resort in 2012.RESORTFROM PAGE 1 on state television in late afternoon, he said the “re had been extinguished. The airport was closed shortly after the crash, leaving several ”ights from Havana to Miami on hold, but it reopened Friday afternoon. The ”ight took off shortly after noon before crashing at 12:08 p.m., according to Granma. Witnesses said the plane turned around to head back to the airport and struck electric cables before plummeting. Rescuers arrived within 12 minutes of the crash, according to a Granma reporter. Shortly after the crash, ambulances, “re trucks, and cars from Cubas Instituto de Medicina Legal could be seen speeding down Havanas central Avenue of Independence, reported 14y medio, an independent digital outlet in Cuba.CRASHFROM PAGE 1 AP PHOTOInvestigators sift through remains of a Boeing 737 that plummeted into a yuca eld with more than 100 passengers on board, in Havana, Cuba, Friday. AP PHOTOSA man hugs a woman outside the Alamo Gym where parents wait to reunite with their children following a shooting at Santa Fe High School in Santa Fe, Texas, on Friday. A woman wipes away tears during a prayer vigil following a shooting at Santa Fe High School in Santa Fe, Texas, on Friday. Galveston Police ocer Xavier Hancock works at the scene of a shooting at Santa Fe High School on Friday, in Santa Fe, Texas. A woman prays in the grass outside the Alamo Gym where parents wait to reunite with their kids following a shooting at Santa Fe High School Friday, in Santa Fe, Texas. SCHOOLFROM PAGE 1

PAGE 43

Saturday, May 19, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 6 | NFL 2 By RODNEY PAGETimes staff writerNortheast baseball coach Rob Stanifer has been suspended for one year after being ejected from the Class 7A, District 10 semifinal game at Mitchell on May 1. According to the umpire report sent to the Florida High School Athletic Association the day after the game, Stanifer and his staff were warned about arguing in the bottom of the third inning. Following a close play at first base in the top of the fourth inning, in which a Northeast player was called out, Stanifer left the dugout to argue. The umpires conferred and agreed that the runner was out. Stanifer was warned by home plate umpire Kyle Goluba that if he argued again he would be ejected. Stanifer, according to the report, then yelled You guys are the three blind mice out here!Ž Stanifer was then tossed from the game. After the ejection, Stanifer allegedly called the umpire Tubby.Ž He also said Boy, the things I would do if I got you in By MARC TOPKINTimes staff writerNew frontier, or old tricks? The Rays are again plotting to try something else significantly different and extremely unusual with their starting pitching plans. Which is beginning the game with one of their late-inning relievers, then switching to their otherwise scheduled starter, based primarily on matchups … in the first inning. So on Saturday night against the Angels, look for veteran right-handed reliever Sergio Romo to start and work the first inning, and maybe into the second, with rookie lefty Ryan Yarbrough eventually coming in to handle the bulk of the innings. The thinking is that Romos combination of slow, sweeping breaking balls will stymie the six or so aggressive righthanders at the top of the Angels order. And that that in theory would allow Yarbrough to come in against the bottom third of the order and work deeper into By STEPHEN WHYNOAssociated PressBALTIMORE „ Opposing trainers at the Preakness always want to see the Kentucky Derby winner up-close and then set their sights on trying to beat that horse. This year, they can see Justify. They just dont know if they can beat him. Theres such a sense of awe about Justify and an aura around the heavy favorite that its clear itll take something significant to beat him. Watching Justify hold off Good Magic in the Derby impressed trainer Chad Brown enough to calm his expectations. I was very impressed with (Justify) how well he ran from gate to finish,Ž Brown said. Im confident my horse will run well, but Im also very aware what a tall order this is to try and turn the tables on a horse like him.Ž Turning the tables on Justify and cutting short his Triple Crown bid wont be easy. The consensus around Pimlico Race Course is if Justify simply runs his race, hell win the Preakness and head to the Belmont Stakes on June 9 with the chance to give trainer Bob Baffert another Triple Crown victory „ his second in four years after American Pharoah captured it in 2015. Justify will have to regress back to the pack for any of the other seven horses to finish first. If he runs his race, if he shows up „ I think every trainer, thats all we hope for,Ž Baffert said. I feel good. Right now I feel confident that hes going to show up.Ž Only a handful of things could reasonably derail Justify, a 1-2 morning-line favorite who is 4-0 and has won his four starts by a combined 21 lengths. He showed something more by running such an impressive race in the mud at Churchill Downs in the Derby on May 5. It has rained all week in Baltimore, and more on Saturday should make for another sloppy track. The other concerns are if Justifys bruised heel gets irritated from a couple of days working out in mud and how the surface might complicate the start. Baffert has been harping all week on the break being the most important part of the race. Even if hes not as worried as he was when the field was 20 horses in the Derby, its the thing hes most nervous about. I want him to leave the gate well and after that, what happens, happens,Ž said Baffert, whos 4-0 with Derby winners in the HORSE RACINGPreakness looks like Justifys race to loseAP PHOTOKentucky Derby winner Justify, with exercise rider Humberto Gomez aboard, gallops around the track Thursday at Pimlico Race Course in Baltimore. The Preakness Stakes horse race is scheduled to take place Saturday. TIMES FILERob Stanifer has been the coach at Northeast since 2012. BASEBALLNortheast baseball coach threatens to beat up umpire SEE HORSES, 6BASEBALLRays have another new, pitching plan … starting Sergio Romo vs. Angels Associated PressCHICAGO „ The Chicago White Sox got another visit from Danny Farquhar, and they continue to be encouraged by the relievers recovery from a brain hemorrhage last month. The visit prior to Fridays game against the Texas Rangers was his second since he collapsed in the dugout during a home game last month. He also saw the team on May 8, a day after he was released from the hospital. Manager Rick Renteria says Farquhar brought his wife, Lexie, his children and sister-in-law as well as some cookies. He says Farquhar looks very, very good.Ž Farquhar collapsed during Chicagos loss to Houston April 20 and had surgery the following day. Neurosurgeon Dr. Demetrius Lopes expects him to be able to pitch again, but not this season.Recovering Farquhar visits White Sox before game Cowboys Gregory seeks return after yearlong banDallas Cowboys defensive end Randy Gregory is seeking reinstatement to the NFL after missing the 2017 season over multiple violations of the leagues substance-abuse policy, a person with direct knowledge of the application said Friday. Page 3 By SCHUYLER DIXONAssociated PressDALLAS „ Wind or no, Marc Leishman likes his chances at the AT&T Byron Nelson after breaking the 36-hole record previously shared by Tiger Woods. Hometown star Jordan Spieth really wants it to blow. Leishman followed the best round of his PGA Tour career with a 5-under 66 at the new Trinity Forest course Friday, reaching the halfway point at 15-under 127 for a one-shot lead over 21-year-old rookie Aaron Wise „ and keeping Spieth eight back on the links-style layout where the Dallas native is a member. Maybe Spieth isnt the only one who feels at home. This course has got a real Australian feel to it,Ž said Leishman, the 34-year-old Aussie who opened with a 10-under 61 Reminds me a lot of home. So that might have something to do with it.Ž Winds were stronger on the treeless tract, but not until late in the morning rounds of Leishman and most of the others on the second-round leaderboard. The wind didnt bother Wise, who shot a bogey-free 63 in the afternoon. He will be in the final group for the third round two weeks after tying for second while playing with Wells Fargo winner Jason Day on Sunday. It makes this course play way different just Leishman sets 36-hole Nelson record, keeps Spieth 8 behindAP PHOTOSMarc Leishman watches his tee shot on the first hole during the second round of the AT&T Byron Nelson golf tournament at Trinit y Forest Golf Club in Dallas on Friday. Jordan Spieth reacts after hitting a tee shot on the first hole during the second round of the AT&T Byron Nelson golf tournament at Trinity Forest Golf Club in Dallas on Friday. GOLFSEE RAYS, 3 SEE COACH, 3 SEE GOLF, 3

PAGE 44

Page 2 SP www.yoursun.com Saturday, May 19, 2018 / The SunBy TOM JONESTimes sports columnistTAMPA „ The Lightning hasnt even brought its A game yet and it is tied with the Caps after four games of the Eastern Conference final. I dont think weve played consistent enough,Ž Lightning coach Jon Cooper admitted. Thats probably the big thing. Lets string together three periods. Not one here, take one off. One here. Thats what we got to be better at.Ž Shoot, if the Lightning does that, this thing is over and it will play for the Stanley Cup. And, you know, you have to think that Tampa Bay is due to bring its best game. Well, unless the Capitals are the reason the Lightning hasnt played its A game. Cooper also admitted this: Theres another team out there.Ž Yeah, a real good one. Who knows whats going to happen? This series has made no sense from the start. Washington won two games in Tampa Bay. Tampa Bay won two games in Washington. The Lightning won a game it could have easily lost in Game 4. I mean the series could have been over by now,Ž Lightning forward Alex Killorn said. Weve given ourselves some new life, but theres still a long way to go.Ž How did the teams get here? It doesnt matter,Ž Cooper said. The series is tied 2-2. It doesnt matter how you got there. Its still 2-2.Ž But it does matter a little, if for nothing else than the Lightnings mood and attitude are certainly different now than it was after losing the first two games. Killorn said Friday that no one knew for sure what was going to happen when the series shifted to Washington with the Lightning in a 2-0 hole. Lets be honest, youre down 0-2 at home, youre on life support,Ž Cooper said. That was basically what it was.Ž The Lightning easily could have thrown in the towel. Cooper said the team was part angry, part embarrassed, part surprised. At first, you feel bad for yourself,Ž Killorn said. But were a pretty optimistic group.Ž So the Lightning did the only thing it could do. It rolled up its sleeves and went back to work. It outplayed the Caps in a Game 3 victory, then stole Game 4 thanks to goalie Andrei Vasilevskiy and his 36 saves. Wait. Stop right here a second. Looking back, maybe Game 4 wasnt as lopsided as it first appeared. The Lightnings opening period was fine until it had to kill a bunch of penalties in the final few minutes. The penalty killers were zapped by overuse and those who dont kill penalties were zapped by lack of use. All that led to a rough second period that had the Lightning sweating. Okay, so yeah, the second period was a mess. Even the players noticed that. You notice because when youre playing most of your shifts in the defensive zone, guys get frustrated,Ž Killorn said. Guys want to be playing offense. We want to help out. We feel bad for our goalie. Were putting him a tough position.Ž But the Lightning never panicked, and it actually played a really solid third period. Killorn scored the ultimate winner with just over eight minutes left in a period the Lightning controlled. In fact, Tampa Bay appears to have gathered much momentum from Game 4. If theres anything we can use going forward here, its that mindset we had, focus, that determination, that locked in both ways,Ž Lightning defenseman Ryan McDonagh said. We still carried the play pretty well there.Ž So now the team moves on to tonights Game 5 back at Amalie Arena. A little more confident. A little less stressed. I believe we will be a different team here than we showed in Games 1 and 2,Ž Cooper said. I just know were a different group coming into Game 5 mentally than we were in Game 1.Ž Thats because of the two games in Washington. Game 3 went a lot of miles to help us,Ž Cooper said. Did we like the result of Game 4? Yes. Did we like our complete performance? Probably not. But we feel like weve got a formula to win this series.ŽMartin FennellyTimes sports columnistTAMPA „ The Stanley Cup is three feet tall and weighs about 35 pounds. Chris Kunitz is six feet tall and weighs 192 pounds. Theyre brothers. Lightning winger Kunitz is the only Lightning player to have won the Stanley Cup. He is the only active NHL player to have lifted the Cup four times. And take it from him. It never gets old,Ž Kunitz said. The guys name is all over hockeys cherished prize. Winning the Cup is what he does. Kunitz won the Cup with the Anaheim Ducks in 2007. He won it with the Pittsburgh Penguins in 2009. And he won it with Pittsburgh the last two seasons before signing with Tampa Bay as a free agent. His teammates and coaches figure the 38-year-old has brought some Cup mojo with him. This cant be puck luck, though surely, in Kunitzs case, it probably has had something to do with Aug. 7, 1987 „ the day Sidney Crosby was born. But there has to be more to it than that. Kunitz is master of the two-months-long forced march. He knows the way. Hes like a trail of bread crumbs. Kunitz has stood with Stanle y on the wheat plains of his native Saskatchewan, with his wife, Maureen, and their three children. Family portrait. Kunitz has taken Stanley to his hometown, Regina, to his high school. He has drunk champagne from the Cup. He and his kids, Zachary, Payton and Aubrey, have eaten cereal out of the Cup. The Lightning is six wins from Stanley. True, so are the Washington Capitals, but it doesnt feel that way after the Lightning won 4-2 in Game 4 on Thursday night to tie to the Eastern Conference final. Kunitz might be part of another run. Its what he does. There must be a constant running through this. There is. Winning,Ž Lightning coach Jon Cooper said. Its contagious with guys whove done it before. They just seem to keep doing it. Hes raised it four times. Hes raised it back to back. Hes changed teams and he finds himself in the conference final again. Its got to be a little more than a coincidence. Being around him for a full year, I can see why. His leadership in the room, kind of that quiet calm he carries himself with. He seems to rise to the occasion when you need him the most.Ž In Kunitzs 14 NHL seasons, after not bein g drafted into the league, he has played in 175 Stanley Cup playoff games. He has taken on many guises. He has been part of top lines with some of the worlds best players, including Crosby and Evgeni Malkin. Just last season, Kunitz scored a Game 7 overtime winner to beat the Ottawa Senators and win the Eastern Conference final. He assisted on the game-winning goal when the Penguins beat the Nashville Predators to win the Cup. Its different in Tampa Bay. Kunitz doesnt have a point in the Lightnings 14 playoff games. He had 13 goals and 29 points during the season. He p la y s on the Li g htnin g s grinding fourth line, with Ryan Callahan and Cedric Paquette. But dont think these muckers havent mattered. Thursday, in Game 4, when Paquette went down hard after being checked by Washingtons Tom Wilson, Kunitz responded by crunching T.J Oshie. He also took down Wilson. You do what it takes when youre chasing Stanley. In my mind, Ive always been a grinder,Ž Kunitz said. I try to fit in.Ž He learned a long time ago that in the playoffs it takes the village. He thinks thats what his Cup teams have in common.Florida Lottery www.flalottery.comPICK 2May 18N ...........................8-4 May 18D ...........................0-1 May 17N ...........................5-8 May 17D ...........................3-6 May 16N ...........................8-9 May 16D ...........................2-8 D-Day, N-NightPICK 3May 18N .......................6-9-4 May 18D .......................0-1-0 May 17N .......................7-7-5 May 17D 3-8-3 May 16N .......................5-5-1 May 16D .......................4-2-6 D-Day, N-NightPICK 4May 18N ....................4-2-7-8 May 18D ....................3-8-7-3 May 17N ....................8-3-6-5 May 17D ....................9-2-3-0 May 16N ....................4-7-0-8 May 16D ....................1-1-5-7 D-Day, N-NightPICK 5May 18N .................1-4-3-7-3 May 18D .................8-4-1-5-7 May 17N .................7-3-5-9-2 May 17D .................6-0-6-1-5 May 16N .................9-2-9-5-0 May 16D .................7-5-6-8-1 D-Day, N-NightFANTASY 5late May 16 ...........8-11-19-20-22 May 15 .........11-15-22-29-31 € € € PAYOFF FOR May 15 2 5-digit winners $95,147.99 277 4-digit winners $110.50 8,756 3-digit winners $9.50CASH FOR LIFElate Cash Ball ............................2 May 10 .........11-36-41-43-48 Cash Ball ............................4 € € € PAYOFF FOR May 14 0 .........5-of-5 CB $1,000/Day 0 ............5-of-5 $1,000/Week 4 ................ 4-of-5 CB $2,500 19 ........................4-of-5 $500LUCKY MONEYLate May 15 ..............14-29-30-44 Lucky Ball ...........................7 € € € PAYOFF FOR May 15 0 ............4-of-4 LB $2 million 5 ..................4-of-4 $1,448.00 46 ............. 3-of-4 LB $344.00 777 .................. 3-of-4 $60.00LOTTOMay 16 ...........1-17-42-45-49 May 12 ....10-16-20-28-40-42 € € € PAYOFF FOR May 12 0 ...........6-digit winners $9.5 million 29 .....5-digit winners $3,943 1,140 4-digit winners $69.50POWERBALLMay 16 .........17-19-21-22-51 Powerball .........................19 May 12 .........22-42-45-55-56 Powerball .........................14 € € € PAYOFF FOR May 12 0 .....5 of 5 + PB $257 Million 0 ..................5 of 5 $1 Million 1 ............ 4 of 5 + PB $50,000 45 ........................ 4 of 5 $100 ESTIMATED JACKPOT $280 millionMEGA MILLIONS9-26-53-64-66-11 x2 May 15 .........21-34-44-49-61 Mega Ball .........................21 € € € PAYOFF FOR May 15 0 ......5 of 5 + MB $40 Million 0 ..................5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 14 ........................ 4 of 5 $500 ESTIMATED JACKPOT $55 millionAUTO RACING 10:30 a.m. FS2 „ FIA Formula E Series, BMW i Berlin E-Prix, qualifying, at Berlin (taped) 11:30 a.m. FS1 „ FIA Formula E Series, BMW i Berlin E-Prix, at Berlin 4 p.m. ABC „ IndyCar, Indianapolis 500, qualifying, Day 1, at Indianapolis 5:45 p.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Open, at Concord, N.C. 8 p.m. FS1 „ NASCAR, Monster Energy Cup Series, All-Star Race, at Concord, N.C. COLLEGE SOFTBALL Noon ESPN „ NCAA Tournament, Regional, teams TBA ESPN2 „ NCAA Tournament, Regional, teams TBA 2:30 p.m. ESPN „ NCAA Tournament, Regional, teams TBA ESPN2 „ NCAA Tournament, Regional, teams TBA 5 p.m. ESPN „ NCAA Tournament, Regional, teams TBA ESPN2 „ NCAA Tournament, Regional, teams TBA 7:30 p.m. ESPN2 „ NCAA Tournament, Regional, teams TBA 10 p.m. ESPN2 „ NCAA Tournament, Regional, teams TBA BOXING 10:05 p.m. SHO „ Premier Champions, Gary Russell Jr. vs. Joseph Diaz Jr., for Russells WBC featherweight title, at Oxon Hill, Md., and Adonis Stevenson vs. Badou Jack, for Stevensons WBC light heavyweight title, at Montreal CYCLING 3 p.m. NBC „ Amgen Tour of California, stage 7, at Sacramento, Calif. DIVING 2 p.m. NBC „ U.S. National Championships, at Dallas GOLF 7 a.m. GOLF „ European PGA Tour, Belgian Knockout, Day 3, at Antwerp, Belgium 1 p.m. GOLF „ PGA Tour, AT&T Byron Nelson, third round, at Dallas 3 p.m. CBS „ PGA Tour, AT&T Byron Nelson, third round, at DallasSPORTS ON TV By BRYAN LEVINESports WriterPORT CHARLOTTE „ Brendan McKay already had plenty of run support by the time he took the ball in his highly-anticipated pitching debut with the Charlotte Stone Crabs. McKay began his outing in the fourth inning following a rehab appearance by Tampa Bay Rays starter Nathan Eovaldi, and pitched the Stone Crabs to a 7-1 win over the Jupiter Hammerheads. It felt good to finally get back out on the mound and to get a feel for my teammates and the park,Ž McKay said. There were those first-game jitters, obviously. You want to make sure your stuff is there, throwing strikes and getting ahead of hitters.Ž The left-hander tossed a strong five innings to earn his first Florida State League victory. McKay finished with an economical 60 pitches, allowing just one hit, no walks and had five strikeouts. That was impressive. That kid can pitch,Ž Stone Crabs manager Reinaldo Ruiz said. He made it look easy. I really like what I see.Ž McKay, the Rays No. 3 prospect, came into this outing with six starts for Low-A Bowling Green where he had a 1.09 ERA with 40 strikeouts to just two walks in 24 ‡ innings pitched. (I try to) force hitters to swing early,Ž McKay said. If youre a guy who attacks the zone and throws strikes, they know they cant fall behind. So you have to try to do something early.Ž Earlier this week, McKay had already played in two games as a first baseman with Charlotte, going 1-for-9 with the bat. The Stone Crabs scored runs in each of the first four innings in this win. They took a 6-1 lead in the fourth when Robbie Tenerowicz hit a one-out double down the left field line. He moved to third on a ground ball to the right side off the bat of Nate Lowe and then scored on a wild pitch. Charlotte went up 5-1 in the third inning after they capitalized on Rene Pintos triple with a sacrifice fly for Miles Mastrobuoni. They tacked on a run to take a 4-1 lead in the second inning on Robbie Tenerowiczs second single in as many innings. The Stone Crabs went on a two-out single parade in the first inning to take an early lead. Tenerowicz, Lowe, Jesus Sanchez, Gevin Padlo and Tristan Gray all hit consecutive singles to give their team a 3-0 advantage in the first. Sanchez, Padlo and Gray all drove in runs with their singles. That was huge,Ž Ruiz said. We got two outs on the first two pitches, but then after that, Tenerowicz gave us a good at-bat and the rest of the guys started swinging the bat better.Ž Eovaldi threw his third rehab outing with the Stone Crabs this season after suffering a setback last week. Eovaldi threw one mistake pitch „ a solo home run in the second „ but finished his three-inning appearance with just two hits allowed and four strikeouts. His fastball touched 99 mph, but sat around 94-98 mph. Contact Bryan Levine at blevine@sun-herald. com.STONE CRABS 7, HAMMERHEADS 1 Jupiter AB R H BI BB SO Avg. Seymour LF 4 0 0 0 0 2 .209 Miller CF 4 0 1 0 0 2 .323 Dunand DH 4 0 1 0 0 0 .277 Silviano SS 4 0 0 0 0 4 .271 Gutierrez C 3 0 1 0 0 1 .326 Mahan 1B 3 0 0 0 0 0 .244 Twine 3B 3 1 1 1 0 0 .197 Hoo RF 3 0 0 0 0 1 .194 Knapp 2B 3 0 0 0 0 1 .196 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 1 0 0 1 .326 J. Lowe CF 4 0 1 0 0 1 .111 Tenerowicz 1B 4 0 0 0 0 1 .308 N.Lowe DH 3 0 0 0 1 2 .378 Sanchez RF 4 0 0 0 0 2 .352 Padlo C3B 3 0 0 0 0 0 .311 Gray 2B 3 0 2 0 1 0 .382 Pinto C 4 0 0 0 0 0 .220 Mastrobuoni LF 4 0 1 0 0 2 .273 Jupiter 010 000 000 … 1 4 0 Charlotte 311 100 10x … 7 12 0 2B: Tenerowicz (8), J. Lowe (7). 3B: Pinto (1). HR: Twine (1). RBI: Twine (7), Sanchez (28), Padlo (12), Gray 2 (15), Tenerowicz (24), Mastrobuoni (14). LOB: Jupiter 0; Charlotte 7. RISP: Jupiter 0-for-0, Charlotte 5-for-13. SF: Mastrobuoni. SB: Sachez (3). CS: Mastrobuoni (4). PITCHING Jupiter IP H R ER BB SO HR ERA Castano(L, 4-4) 5.0 9 6 6 2 4 0 5.11 De La Rosa 2.0 3 1 1 1 2 0 1.50 Keller 1.0 0 0 0 0 1 0 1.59 Charlotte IP H R ER BB SO HR ERA Eovaldi 3.0 2 1 1 0 4 1 4.50 McKay (W, 1-0) 5.0 1 0 0 0 5 0 0.00 Koch 1.0 1 0 0 0 2 0 3.00 WP: Castano. Umpires: HP: Matt Carlyon. 1B: Robert Nunez. Time: 2:12. Att: 1,945.MILB: Stone Crabs 7, Hammerheads 1McKay makes pitching debut with Stone CrabsRoad wins help reset Lightnings focusChris Kunitzs name is all over the Stanley Cup. Heres why

PAGE 45

The Sun / Saturday, May 19, 2018 www.yoursun.com SP Page 3 COURSES COURSESTo place your ad here, call 941-429-3110adno=719601 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda because of how firm and fast it is,Ž Wise said. Youre really out there with the wind. I just felt like we did a great job of managing it, leaving our ball in good spots.Ž Brian Gay, another playing in calmer morning conditions, matched his tour low at 62 to reach 13 under. Kevin Na (65), Eric Axley (65) and Jimmy Walker are 11 under. I was telling my caddie its never this calm in Dallas three days in a row,Ž said Gay, who has played every Nelson except one since 2000. Looks like it might start picking up now.Ž Thats what Spieth figures he needs since hes more familiar with wind and firmer greens on a course named for the 6,000 acres of thick trees surrounding the undulating layout a few miles south of downtown Dallas. The Nelson spent the past 35 years in suburban Irving. Spieth, at 7-under 135 after matching Leishmans 66, would feel a little better about making a run if the three-time major champion hadnt missed two putts inside 3 feet for two of his three bogeys. The first was from 15 inches early in the round when Spieth was lurking around the cut line. The second came on his final hole the ninth, while ending a run of four straight birdies. The forecast Saturday has wind gusts reaching 25 mph, and the player with the highest world ranking in the field at No. 3 is hoping for at least that. Hes trying to improve his best Nelson finish of a tie for 16th as a 16-year-old amateur in 2010. If the wind really does pick up, which I really hope it does and the course can show some teeth, youre looking at a potential winning score at under 20 under even though it took 15 for the first two,Ž said Spieth, who missed the cut in the final Nelson at the TPC Four Seasons last year. Just dicey.Ž Leishman made a 56-footer for birdie at the par-3 12th, his third hole, and separated from the pack with four birdies in five holes to start his back nine after his first missed fairway and only bogey came on the par-4 15th. Gay closed the gap with birdies on all six par-4s for a 29 on the back nine. The previous 36-hole record for the Nelson was 12-under 128 at the par-70 Four Seasons. Woods did it twice along with four others. Wise matched the 128 and is at 14 under. Im not disappointed that the winds forecast to get up,Ž said Leishman, a three-time PGA Tour winner. With it down, Ive done OK.Ž PGA TOUR CHAMPIONS: Gene Sauers shot a 5-under 67 to move into a “ rst-place tie with Miguel Angel Jimenez on Friday in the second round of the Regions Tradition, the “ rst of “ ve PGA Tour Champions majors. Jimenez and Sauers were at 11-under 133. This was the “ rst time either held or shared the lead after two rounds in a major. Twotime defending champion Bernhard Langer was nine shots behind. He is trying to become the “ rst to win three straight at the Tradition since it began in 1989. Sauers completed his second straight bogey-free round. Jimenez had four birdies and a bogey for a 69 at Greystone Golf & Country Club, a day after matching the course record with a 64. LPGA TOUR: In Gee Chun shot a 5-under 66 on Friday to take the lead in the suspended second round of the LPGA Tours Kingsmill Championship. Threequarters of an inch of rain fell overnight on Kingsmill Resorts River Course, delaying the start of play an hour. Storms developed again in the afternoon and play was suspended for more than hour, then “ nally called for day at 7:25 p.m. Chun played in the morning. The South Korean star had six birdies and a bogey to get to 11-under 131. EUROPEAN TOUR: Jorge Campillo of Spain led the “ eld after two days of stroke-play qualifying at the Belgian Knockout tournament. Campillo “ nished at 8-under-par 134 to hold a one-stroke lead over James Heath of England. Local favorite Thomas Detry was in a “ ve-way tie a further shot behind.GOLFContinued from 1the parking lot. Ohhh, you would regret it.Ž Stanifer continued to yell at the umpires as he was being escorted from the field. He spiked his coaching helmet in the middle of the field before leaving. Northeast lost the game 14-3. The violation is considered Level 3 egregious unsportsmanlike conduct. Stanifer, who has been the Vikings coach since 2012 and once pitched for the Marlins and Red Sox, is not eligible to coach again until May 2, 2019. Along with the suspension, Northeast was fined $350. It is what it is,Ž Stanifer said. In situations like that they are going to side with the officials more often than not. I will say that in 37 years of baseball that is the worst Ive ever seen. I had to stick up for my team.Ž Stanifer said his assistant coach, Mike Woods, will act as the interim coach. Northeast principal Michael Hernandez did not immediately respond to whether Stanifer would be able to return as head coach in a year.COACHContinued from 1the game without facing the likes of Mike Trout, Albert Pujols and Justin Upton for an onerous third time. The way that their lineup stacks generally speaking is very heavy right-handed at the top,Ž manager Kevin Cash said when asked about the plan after Thursdays game. It allows us in theory to let Sergio to come in there and play the matchup game in the first, which is somewhat unheard of … up until Saturday anyway. Then Yarbs can, in theory, have the availability to get deeper in the game. Theres no more secret about the third time through the order, everybody knows that. And thats kind of what this is about.Ž Keeping all but the elite level starters from facing hitters a third time has been in vogue for the last several seasons, based on clear data that pitchers are hit harder, with the Rays among the more aggressive teams in doing so. They have tried other outside-the-box ideas, such as planning to open this season with four starters and a crew of multi-inning relievers to handle scheduled Bullpen Days,Ž and used relievers in the starting roles. And then when Nathan Eovaldi was hurt just before opening day, they went further outside, trying to give it a go with three starters and scheduling two Bullpen DaysŽ in five, though backed off that to an extent. Romo, 35, has never started a game in his 11-year major-league career, so it will be interesting to see how he handles it. On MLB Network Radio this morning, Cash said Romo was really excited about it,Ž that he might be the most excited of anybody in baseball.Ž If this new plan works, it is likely to catch on. Who knows, with rookie Anthony Banda slated for Sunday and another long stretc h of games coming up, maybe the Rays could try it again?RAYSContinued from 1By ANDREW DAMPFAssociated PressROME „ Rafael Nadal and Novak Djokovic will renew their rivalry in the Italian Open semifinals „ and three-time Rome champion Maria Sharapova also reached the last four Friday. Nadal, who holds a record seven titles at the Foro Italico, overcame a poor first set and a partisan crowd to beat Fabio Fognini 4-6, 6-1, 6-2. Then, four-time Rome winner Djokovic rallied past Kei Nishikori 2-6, 6-1, 6-3. Nadal and Djokovic have played each other 50 times but their last meeting came more than a year ago, when Nadal won in the Madrid Open semifinals. Tomorrow is going to be the ultimate challenge on clay,Ž Djokovic said. Beating Rafa is a really difficult thing to do on this surface. But, Ive done it before.Ž Djokovic leads Nadal 26-24 overall, but Nadal holds a 15-7 advantage on clay. Nadal can replace Roger Federer at No. 1 if he lifts the Rome trophy for the first time since 2013. Federer is sitting out the clay season to prepare for Wimbledon, where he will bid for a record-extending 21st Grand Slam title. Djokovic, who is returning from a persistent right elbow injury, hadnt reached a semifinal since before Wimbledon last year. This is what I was looking forward to,Ž Djokovic said. This is what I was hoping to achieve.Ž In the other half of the draw, defending champion Alexander Zverev extended his winning streak to 12 matches with a 6-4, 3-6, 6-3 victory over ninth-seeded David Goffin. Hell meet Australian Open finalist Marin Cilic, who beat 10th-seeded Pablo Carreno Busta 6-3, 6-3. Sharapova required more than three hours to eliminate last years French Open winner, Jelena Ostapenko, 6-7 (6), 6-4, 7-5; and defending champion Elina Svitolina defeated Angelique Kerber 6-4, 6-4 for her sixth straight victory over the former No. 1 player. Svitolina will next face 26th-ranked Anett Kontaveit of Estonia, who beat Australian Open champion Caroline Wozniacki 6-3, 6-1. Sharapovas semifinal opponent will be Simona Halep, who advanced with a 6-2, 6-3 win over Caroline Garcia that ensures she will keep the No. 1 ranking for another week. Djokovic has now won 12 straight matches over Nishikori and the Japanese player didnt help his cause when he landed an easy overhead into the net early in the third set. Still, it remained tight with long rallies until the end. It was a fantastic match,Ž Djokovic said. We went toe to toe until the last point.Ž Nadal, Djokovic to renew rivalry in Italian Open semisBy BRIAN MAHONEYAssociated PressNEW YORK „ The old No. 1 stadium at the U.S. Open is about to be replaced by a betterthan-ever No. 2. Louis Armstrong Stadium hosted two decades of championship tennis, memorable matches on the court that often hid its inadequacies off it. Rain would send spectators scattering, fleeing onto crowded concourses and toward cramped restrooms. Not anymore. When the new Armstrong opens for play in August at the U.S. Opens 50th anniversary, complete for the first time with both a day and night session, the U.S. Tennis Association believes its second stadium will be second to none. Topped by a retractable roof, its the final stage of a five-year, $600 million project that remade the USTA Billie Jean King National Tennis Center, all without ever interfering with the tournament. And as USTA officials showed off the progress of the stadium Thursday under rainy skies that were forecast to last into the weekend, it was comforting to know they now had two places where they could keep the action going if faced with the same weather in late summer. Now with two stadiums with roofs, you know that if youve got a ticket to the U.S. Open, youre going to see tennis, regardless of the weather conditions,Ž USTA President Katrina Adams said. The roof over the main Arthur Ashe Stadium has been operational since 2016, the middle of a transformation that included a new Grandstand stadium and additional seats on outer courts. Work began on the new Armstrong following that tournament. A temporary, 8,500seat Armstrong was constructed for last years event while work continued on the new $200 million Armstrong that will seat 14,000 and stands about 95 percent completed. It will be the first naturally ventilated stadium of its kind with a retractable roof, as openings at the north and south end allow outside air to flow through even when the roof is closed, which will take less than five minutes. Usually, some form of air conditioning is needed to cool a stadium when the roof isnt open. The stadium fits almost entirely in the footprint for the original Armstrong and Grandstand, which was constructed where the Singer Bowl was built for the 1964 New York Worlds Fair. The U.S. Open would move there for the 1978 tournament and Armstrong would remain the main stadium until Ashe opened in 1997. For 40 years we made great use of that stadium. The magic on court and history and what went on has always been spectacular but quite frankly the fan experience was maybe subpar at best,Ž said Danny Zausner, the chief operating officer of the National Tennis Center. US Open to open second roofed stadium with new ArmstrongAP PHOTOSpains Rafael Nadal returns the ball to Italys Fabio Fognini during a quarter final match at the Italian Open tennis tournament in Rome on Friday. Nadal won 4-6, 6-1, 6-2.

PAGE 46

Page 4 SP www.yoursun.com Saturday, May 19, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY New York 28 12 .700 „ „ 8-2 W-2 18-7 10-5 Boston 30 15 .667 „ 5-5 L-1 13-7 17-8 Toronto 22 23 .489 8 3 3-7 L-2 11-13 11-10 Tampa Bay 20 22 .476 9 4 5-5 W-4 8-10 12-12 Baltimore 14 30 .318 16 11 6-4 W-1 10-13 4-17 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 21 21 .500 „ „ 4-6 W-1 13-9 8-12 Detroit 20 23 .465 1 4 6-4 W-1 12-10 8-13 Minnesota 18 21 .462 1 4 6-4 L-1 8-9 10-12 Kansas City 13 30 .302 8 11 3-7 L-5 6-16 7-14 Chicago 11 29 .275 9 12 2-8 W-1 4-15 7-14 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 28 17 .622 „ „ 7-3 W-2 12-10 16-7 Los Angeles 25 19 .568 2 „ 4-6 L-3 11-15 14-4 Seattle 24 19 .558 3 5-5 L-2 9-10 15-9 Oakland 23 22 .511 5 2 5-5 W-2 11-9 12-13 Texas 17 28 .378 11 8 4-6 L-1 7-16 10-12 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Philadelphia 25 16 .610 „ „ 8-2 W-3 16-6 9-10 Atlanta 26 17 .605 „ „ 7-3 L-1 9-9 17-8 Washington 24 18 .571 1 1 7-2 W-4 10-10 14-8 New York 21 19 .525 3 3 4-6 W-1 9-11 12-8 Miami 17 27 .386 9 9 4-6 W-1 10-15 7-12 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 26 18 .591 „ „ 6-4 W-1 10-9 16-9 Pittsburgh 26 18 .591 „ „ 8-2 L-1 15-7 11-11 St. Louis 23 18 .561 1 1 4-6 L-1 12-8 11-10 Chicago 22 18 .550 2 2 6-4 L-1 13-8 9-10 Cincinnati 15 29 .341 11 11 7-3 W-1 6-15 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Arizona 25 19 .568 „ „ 2-8 L-2 14-12 11-7 Colorado 24 20 .545 1 2 5-5 W-1 7-11 17-9 San Francisco 22 23 .489 3 4 3-7 L-2 12-9 10-14 Los Angeles 17 26 .395 7 8 2-8 W-1 8-13 9-13 San Diego 18 28 .391 8 9 5-5 W-1 11-18 7-10 MAJOR LEAGUE BASEBALLMETS 3, DIAMONDBACKS 1 A RIZONA AB R H BI BB SO AVG. Peralta lf 4 0 0 0 0 2 .272 S ouza Jr. rf 3 1 1 0 0 2 .167 Owings rf 1 0 0 0 0 0 .200 Lamb 3b 4 0 1 1 0 3 .273 Goldschmidt 1b 4 0 0 0 0 4 .203 Descalso 2b 4 0 2 0 0 1 .270 Marte ss 3 0 0 0 0 1 .222 A vila c 3 0 1 0 0 2 .133 Dyson cf 3 0 1 0 0 0 .187 Godley p 2 0 0 0 0 1 .063 Cha“n p 0 0 0 0 0 0 --a-Ahmed ph 1 0 0 0 0 0 .212 S alas p 0 0 0 0 0 0 .000 T OTALS 32 1 6 1 0 16 NEW YORK AB R H BI BB SO AVG. Nimmo lf 3 1 0 0 1 1 .254 Cabrera 2b 4 1 0 0 0 1 .312 Flores 3b 3 1 1 1 1 0 .233 Bruce rf 3 0 0 0 1 2 .225 Conforto cf 4 0 4 2 0 0 .231 Gonzalez 1b 4 0 1 0 0 1 .257 Mesoraco c 3 0 0 0 1 0 .203 deGrom p 3 0 0 0 0 2 .118 Gsellman p 0 0 0 0 0 0 .000 b-Reyes ph 0 0 0 0 1 0 .143 Familia p 0 0 0 0 0 0 --Rosario ss 4 0 0 0 0 0 .246 T OTALS 31 3 6 3 5 7 A RIZONA 000 001 000„1 6 1 NEW YORK 200 010 00X„3 6 0 a-popped out for Cha“n in the 8th. b-walked f or Gsellman in the 8th. E„Descalso (3). LOB„Arizona 4, New York 9 2B„Lamb (2), Descalso (10), Flores (7). RBIs„Lamb (6), Flores (8), Conforto 2 (11). Runners left in scoring position„Arizona 3 (Peralta, Dyson, Godley); New York 4 (Gonzalez 2, Rosario 2). RISP„Arizona 0 for 6; New York 2 for 8. Runners moved up„Dyson, Marte, Flores. A RIZONA IP H R ER BB SO NP ERA Godley, L, 4-3 6 4 3 1 4 6 106 3.78 Cha“n 1 0 0 0 0 1 12 1.76 S alas 1 2 0 0 1 0 19 5.40 NEW YORK IP H R ER BB SO NP ERA deGrom, W, 4-0 7 6 1 1 0 13 100 1.75 Gsellman, H, 4 1 0 0 0 0 0 8 2.93 Familia, S, 12-15 1 0 0 0 0 3 12 1.80 Umpires„Home, Vic Carapazza; First, Jerry Layne; Second, Greg Gibson; Third, Jordan Baker. T „2:36. A„31,285 (41,922). A THLETICS 3, BLUE JAYS 1OAKLAND AB R H BI BB SO AVG. S emien ss 4 0 0 0 0 0 .268 J oyce lf 4 0 0 0 0 2 .207 Lowrie 2b 4 0 2 0 0 0 .328 Davis dh 4 0 1 0 0 0 .233 Olson 1b 4 0 1 0 0 0 .239 Canha rf 4 0 0 0 0 1 .250 Pinder 3b 3 1 1 0 0 2 .268 Chapman 3b 1 0 1 0 0 0 .248 Fowler cf 3 2 2 2 1 1 .227 Phegley c 4 0 1 1 0 1 .250 T OTALS 35 3 9 3 1 7 T ORONTO AB R H BI BB SO AVG. Granderson rf 4 0 1 0 0 2 .269 Donaldson dh 2 0 0 0 2 0 .229 S moak 1b 3 0 0 0 1 2 .250 S olarte 2b 4 0 2 0 0 0 .250 Pillar cf 4 0 0 0 0 3 .301 Martin 3b 4 0 0 0 0 2 .157 Maile c 4 1 1 0 0 3 .319 S mith Jr. lf 4 0 1 0 0 2 .357 Urshela ss 2 0 1 1 0 0 .222 a-Urena ph-ss 1 0 0 0 0 1 .313 T OTALS 32 1 6 1 3 15 OAKLAND 001 000 200„3 9 0 T ORONTO 000 010 000„1 6 0 a-struck out for Urshela in the 7th. LOB„Oakland 6, Toronto 7. 2B„Lowrie 2 (12), Olson (8), Pinder (5), Fowler (1), Phegley (1), Chapman (6), Maile (5). HR„ Fowler (1), off Estrada. RBIs„Fowler 2 (4), Phegley (1), Urshela (1). SB„Fowler (2), Donaldson (2). Runners left in scoring position„Oakland 5 (Semien, Davis, Canha, Pinder, Phegley); T oronto 2 (Pillar 2). RISP„Oakland 2 for 10; T oronto 2 for 7. Runners moved up„Donaldson, Solarte. OAKLAND IP H R ER BB SO NP ERA A nderson 1 2 0 0 0 0 15 7.63 Lucas 3.2 2 1 1 1 7 50 1.35 Coulombe, W, 1-1 1.1 0 0 0 1 3 20 4.96 Hatcher, H, 1 1 1 0 0 0 2 17 5.52 Petit, H, 4 .2 1 0 0 1 0 13 3.54 T reinen, S, 9-11 1.1 0 0 0 0 3 21 1.25 T ORONTO IP H R ER BB SO NP ERA Estrada, L, 2-4 6.2 7 3 3 0 6 108 5.15 Barnes 1 1 0 0 0 0 12 2.81 Loup .1 0 0 0 0 0 8 3.50 T epera 1 1 0 0 1 1 22 2.91 Inherited runners-scored„Coulombe 1-0, T reinen 2-0, Barnes 1-0, Loup 1-0. Umpires„Home, Tripp Gibson; First, Shane Livensparger; Second, Brian Gorman; Third, A drian Johnson. T „2:55. A„21,703 (53,506).PADRES 3, PIRATES 2 S AN DIEGO AB R H BI BB SO AVG. J ankowski cf-rf 4 1 2 0 0 2 .370 S pangenberg 3b 3 0 0 0 1 1 .191 Hosmer 1b 3 2 2 1 1 0 .277 Cordero lf 4 0 1 1 0 1 .252 Hand p 0 0 0 0 0 0 .000 Lopez c 4 0 0 1 0 1 .194 Reyes rf 3 0 0 0 0 2 .091 Y ates p 0 0 0 0 0 0 --S tammen p 0 0 0 0 0 0 --Margot cf 1 0 0 0 0 0 .194 Galvis ss 4 0 1 0 0 1 .239 A suaje 2b 3 0 0 0 0 0 .193 Ross p 2 0 0 0 0 0 .125 S zczur rf-lf 1 0 0 0 0 0 .244 T OTALS 32 3 6 3 2 8 PITTSBURGH AB R H BI BB SO AVG. Frazier 2b 2 2 0 0 3 0 .225 Polanco rf 3 0 1 0 1 0 .230 Dickerson lf 5 0 2 1 0 1 .318 Bell 1b 4 0 1 1 1 1 .269 Moran 3b 3 0 0 0 0 1 .284 c-Rodriguez ph 1 0 0 0 0 1 .187 Diaz c 5 0 0 0 0 0 .346 Meadows cf 4 0 2 0 0 0 .500 Mercer ss 3 0 1 0 1 0 .231 Nova p 2 0 0 0 0 1 .000 a-Freese ph 1 0 0 0 0 1 .250 Crick p 0 0 0 0 0 0 --b-Osuna ph 1 0 1 0 0 0 .318 Rodriguez p 0 0 0 0 0 0 .000 TOTALS 34 2 8 2 6 6 SAN DIEGO 000 201 000„3 6 0 PITTSBURGH 101 000 000„2 8 1 a-struck out for Nova in the 6th. b-singled for Crick in the 8th. c-struck out for Moran in the 9th. E„Nova (2). LOB„San Diego 4, Pittsburgh 13. 2B„Hosmer 2 (16), Polanco (13), Dickerson (14), Bell (10). RBIs„Hosmer (20), Cordero (18), Lopez (4), Dickerson (29), Bell (27). SB„Jankowski (5), Spangenberg (2), Polanco (3), Meadows (1). Runners left in scoring position„San Diego 3 (Cordero, Lopez, Reyes); Pittsburgh 8 (Polanco 2, Bell, Moran 2, Diaz, Nova, Freese). RISP„San Diego 2 for 8; Pittsburgh 2 for 15. Runners moved up„Lopez, Dickerson, Polanco. GIDP„Spangenberg, Asuaje, Dickerson. DP„San Diego 1 (Galvis, Hosmer); Pittsburgh 2 (Frazier, Mercer, Bell), (Frazier, Mercer, Bell). SAN DIEGO IP H R ER BB SO NP ERA Ross, W, 3-3 6 5 2 2 4 2 100 3.35 Yates, H, 7 1 0 0 0 1 2 20 0.60 Stammen, H, 8 .2 2 0 0 1 0 18 2.05 Hand, S, 13-15 1.1 1 0 0 0 2 20 2.31 PITTSBURGH IP H R ER BB SO NP ERA Nova, L, 2-4 6 6 3 2 0 4 88 4.79 Crick 2 0 0 0 2 2 25 2.19 Rodriguez 1 0 0 0 0 2 13 1.62 Inherited runners-scored„Hand 3-0. HBP„ Ross (Moran), Yates (Polanco). WP„Yates. Umpires„Home, Ted Barrett; First, Ron Kulpa; Second, Tom Woodring; Third, Will Little. T„3:08. A„18,920 (38,362).MARLINS 2, BRAVES 0MIAMI AB R H BI BB SO AVG. Prado 3b 3 1 1 0 1 1 .174 Realmuto c 3 1 1 1 1 0 .313 Castro 2b 4 0 2 1 0 1 .301 Bour 1b 4 0 1 0 0 1 .238 Ziegler p 0 0 0 0 0 0 --Anderson rf 4 0 1 0 0 0 .267 Dietrich lf 3 0 0 0 0 1 .244 Barraclough p 0 0 0 0 0 0 --Rivera ss 0 0 0 0 0 0 .171 Rojas ss-1b 2 0 0 0 1 0 .250 Brinson cf 3 0 0 0 0 0 .164 Straily p 2 0 0 0 0 2 .167 a-Maybin ph-lf 1 0 0 0 0 1 .230 TOTALS 29 2 6 2 3 7 ATLANTA AB R H BI BB SO AVG. Albies 2b 3 0 0 0 1 1 .278 Acuna lf 4 0 0 0 0 1 .262 F.Freeman 1b 3 0 0 0 1 0 .319 Markakis rf 4 0 3 0 0 0 .343 Flowers c 4 0 0 0 0 0 .281 Inciarte cf 2 0 0 0 1 2 .261 Bautista 3b 3 0 0 0 0 1 .143 Camargo ss 3 0 1 0 0 0 .200 Wisler p 2 0 0 0 0 1 .000 Gohara p 0 0 0 0 0 0 .000 Moylan p 0 0 0 0 0 0 --b-Tucker ph 1 0 0 0 0 0 .279 S.Freeman p 0 0 0 0 0 0 .000 TOTALS 29 0 4 0 3 6 MIAMI 000 002 000„2 6 0 ATLANTA 000 000 000„0 4 0 a-struck out for Straily in the 8th. bgrounded out for Moylan in the 8th. LOB„Miami 3, Atlanta 5. 2B„Castro (9), Markakis (11). 3B„Realmuto (1). RBIs„ Realmuto (13), Castro (20). CS„Rojas (1). Runners left in scoring position„Miami 1 (Anderson); Atlanta 3 (Flowers, Camargo 2). RISP„Miami 1 for 3; Atlanta 0 for 4. GIDP„Realmuto, Anderson, Rojas, Flowers. DP„Miami 1 (Castro, Rivera, Rojas); Atlanta 3 (Camargo, Albies, F.Freeman), (Moylan, Albies, F.Freeman), (Albies, Camargo, F.Freeman). MIAMI IP H R ER BB SO NP ERA Straily, W, 2-0 7 3 0 0 3 6 98 3.60 Barraclough, H, 6 1 0 0 0 0 0 13 1.74 Ziegler, S, 8-8 1 1 0 0 0 0 12 5.59 ATLANTA IP H R ER BB SO NP ERA Wisler, L, 1-1 5.1 5 2 2 2 5 85 3.63 Gohara 1.2 0 0 0 0 1 21 1.29 Moylan 1 0 0 0 1 1 10 3.14 S.Freeman 1 1 0 0 0 0 8 2.89 Inherited runners-scored„Gohara 1-0. Umpires„Home, Jerry Meals; First, Gabe Morales; Second, Roberto Ortiz; Third, Ed Hickox. T„2:36. A„27,705 (41,149).ORIOLES 7, RED SOX 4BALTIMORE AB R H BI BB SO AVG. Mancini lf 3 1 0 0 2 1 .259 Gentry lf 0 0 0 0 0 0 .206 Jones cf 5 2 2 2 0 0 .257 Machado ss 5 0 3 2 0 2 .347 Schoop 2b 3 2 1 1 2 1 .243 Trumbo dh 5 0 1 2 0 0 .281 Davis 1b 5 1 1 0 0 2 .170 Valencia 3b 3 1 1 0 1 0 .282 Peterson 3b 0 0 0 0 0 0 .194 Rickard rf 4 0 1 0 0 1 .294 Susac c 4 0 0 0 0 1 .143 TOTALS 37 7 10 7 5 8 BOSTON AB R H BI BB SO AVG. Betts rf 5 1 3 2 0 0 .371 Benintendi lf-cf 4 0 1 1 1 0 .268 Ramirez 1b 5 0 0 0 0 0 .278 Martinez dh 5 0 2 0 0 1 .345 Bogaerts ss 5 1 1 0 0 0 .308 Devers 3b 3 0 1 0 1 0 .243 Nunez 2b 4 1 2 1 0 0 .240 Bradley Jr. cf 2 0 0 0 0 2 .164 a-Holt ph-lf 2 0 1 0 0 1 .313 Vazquez c 3 1 2 0 0 0 .191 b-Moreland ph 0 0 0 0 1 0 .319 1-Swihart pr-c 0 0 0 0 0 0 .133 TOTALS 38 4 13 4 3 4 BALTIMORE 100 400 101„7 10 1 BOSTON 001 020 010„4 13 1 a-struck out for Bradley Jr. in the 7th. bpinch hit for Vazquez in the 8th. 1-ran for Moreland in the 8th. E„Mancini (1), Benintendi (1). LOB„ Baltimore 8, Boston 10. 2B„Machado 2 (13), Trumbo (5), Davis (4), Rickard (1), Betts 2 (18), Martinez 2 (12), Nunez (10), Vazquez (5). HR„Schoop (4), off Wright; Betts (14), off Cobb. RBIs„Jones 2 (23), Machado 2 (42), Schoop (13), Trumbo 2 (6), Betts 2 (30), Benintendi (24), Nunez (11). CS„Bogaerts (1). Runners left in scoring position„Baltimore 7 (Mancini, Trumbo 2, Davis 3, Rickard); Boston 5 (Betts 2, Ramirez, Bogaerts, Devers). RISP„Baltimore 3 for 13; Boston 4 for 13. Runners moved up„Trumbo, Susac, Bogaerts, Devers. LIDP„Benintendi. GIDP„Ramirez. DP„Baltimore 2 (Schoop, Machado), (Schoop, Machado, Davis). BALTIMORE IP H R ER BB SO NP ERA Cobb, W, 1-5 6.1 10 3 3 1 3 93 6.56 Givens, H, 2 1 0 1 0 1 1 27 3.09 Bleier, H, 4 .1 2 0 0 0 0 10 1.50 Brach, S, 6-7 1.1 1 0 0 1 0 29 4.00 BOSTON IP H R ER BB SO NP ERA Pomeranz, L, 1-2 4 7 5 4 3 2 81 5.97 Wright 4.2 3 2 2 2 5 68 5.14 Hembree .1 0 0 0 0 1 4 5.23 Inherited runners-scored„Givens 1-0, Bleier 1-1, Brach 2-0, Hembree 1-0. PB„Vazquez (4). Umpires„Home, Alfonso Marquez; First, Lance Barrett; Second, Bill Welke; Third, Nic Lentz. T„3:18. A„34,935 (37,731).STATISTICAL LEADERSAMERICAN LEAGUE RUNS: Betts, Boston, 46; Lindor, Cleveland, 36; Trout, Los Angeles, 34; Judge, New York, 33; Springer, Houston, 33; Gardner, New York, 32; Semien, Oakland, 32; Gregorius, New York, 30; Segura, Seattle, 30; 3 tied at 29. RBI: Machado, Baltimore, 40; KDavis, Oakland, 38; Martinez, Boston, 38; Lowrie, Oakland, 37; Judge, New York, 35; Upton, Los Angeles, 34; Haniger, Seattle, 33; Gregorius, New York, 31; 3 tied at 30. HITS: Altuve, Houston, 56; Betts, Boston, 56; Lowrie, Oakland, 56; Machado, Baltimore, 56; Martinez, Boston, 56; Lindor, Cleveland, 55; Segura, Seattle, 55; Gordon, Seattle, 54; Simmons, Los Angeles, 53; 2 tied at 52. DOUBLES: Pillar, Toronto, 18; Betts, Boston, 16; Escobar, Minnesota, 16; Bregman, Houston, 14; Lindor, Cleveland, 14; Segura, Seattle, 14; Andujar, New York, 13; Ramirez, Cleveland, 13; Seager, Seattle, 13; Soler, Kansas City, 13. TRIPLES: Sanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Smith, Tampa Bay, 3; 14 tied at 2. HOME RUNS: Machado, Baltimore, 14; Betts, Boston, 13; KDavis, Oakland, 13; Gallo, Texas, 13; Martinez, Boston, 13; Ramirez, Cleveland, 13; Lindor, Cleveland, 12; Trout, Los Angeles, 12; 4 tied at 11. STOLEN BASES: Gordon, Seattle, 15; Betts, Boston, 11; Segura, Seattle, 11; Anderson, Chicago, 10; Merri“eld, Kansas City, 9; Smith, Tampa Bay, 9; RDavis, Cleveland, 8; Pillar, Toronto, 8; Trout, Los Angeles, 8; 3 tied at 7. PITCHING: Kluber, Cleveland, 6-2; Severino, New York, 6-1; 9 tied at 5. ERA: Verlander, Houston, 1.05; Cole, Houston, 1.75; Morton, Houston, 2.03; Severino, New York, 2.14; Sale, Boston, 2.29; Kluber, Cleveland, 2.34; Manaea, Oakland, 2.35; Bauer, Cleveland, 2.59; Clevinger, Cleveland, 2.70; Colon, Texas, 2.82. STRIKEOUTS: Cole, Houston, 93; Sale, Boston, 87; Verlander, Houston, 84; Paxton, Seattle, 71; Severino, New York, 70; Bauer, Cleveland, 67; Happ, Toronto, 66; Morton, Houston, 62; Kluber, Cleveland, 61; McCullers, Houston, 58. NATIONAL LEAGUE RUNS: Albies, Atlanta, 40; Blackmon, Colorado, 32; Pham, St. Louis, 31; CTaylor, Los Angeles, 31; Freeman, Atlanta, 30; Harper, Washington, 30; Hernandez, Philadelphia, 30; Markakis, Atlanta, 30; SMarte, Pittsburgh, 30; 2 tied at 28. RBI: Baez, Chicago, 36; Pollock, Arizona, 33; Freeman, Atlanta, 32; Story, Colorado, 32; Albies, Atlanta, 31; Harper, Washington, 30; Markakis, Atlanta, 30; Suarez, Cincinnati, 30; Franco, Philadelphia, 29; 3 tied at 28. HITS: Markakis, Atlanta, 56; Herrera, Philadelphia, 53; Albies, Atlanta, 52; Gennett, Cincinnati, 52; Freeman, Atlanta, 51; SMarte, Pittsburgh, 49; Cabrera, New York, 48; Castro, Miami, 48; Dickerson, Pittsburgh, 48; Peraza, Cincinnati, 47. DOUBLES: Albies, Atlanta, 15; Hosmer, San Diego, 14; Kendrick, Washington, 14; Cabrera, New York, 13; Contreras, Chicago, 13; Dickerson, Pittsburgh, 13; Longoria, San Francisco, 13; 5 tied at 12. TRIPLES: Baez, Chicago, 4; SMarte, Pittsburgh, 4; Bellinger, Los Angeles, 3; Contreras, Chicago, 3; KMarte, Arizona, 3; Nimmo, New York, 3; Pollock, Arizona, 3; Story, Colorado, 3; CTaylor, Los Angeles, 3; 16 tied at 2. HOME RUNS: Albies, Atlanta, 13; Harper, Washington, 13; Blackmon, Colorado, 11; Pollock, Arizona, 11; Adams, Washington, 10; Belt, San Francisco, 10; Baez, Chicago, 10; Shaw, Milwaukee, 10; Story, Colorado, 10; Villanueva, San Diego, 10. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; Cain, Milwaukee, 10; SMarte, Pittsburgh, 10; MTaylor, Washington, 10; Pollock, Arizona, 9; Hamilton, Cincinnati, 8; Hernandez, Philadelphia, 8; 3 tied at 7. PITCHING: Scherzer, Washington, 7-1; Nola, Philadelphia, 6-1; Mikolas, St. Louis, 5-0; Strasburg, Washington, 5-3; Williams, Pittsburgh, 5-2; 14 tied at 4. ERA: Martinez, St. Louis, 1.62; Scherzer, Washington, 1.69; deGrom, New York, 1.83; Nola, Philadelphia, 1.99; Gonzalez, Washington, 2.36; Newcomb, Atlanta, 2.51; Corbin, Arizona, 2.53. STRIKEOUTS: Scherzer, Washington, 91; Corbin, Arizona, 75; Strasburg, Washington, 68; Syndergaard, New York, 61; Gray, Colorado, 59; Greinke, Arizona, 58; Foltynewicz, Atlanta, 57; Smith, Miami, 57; deGrom, New York, 56; 2 tied at 55.THIS DATE IN BASEBALLMAY 19 1910: Cy Young won the 500th game of his career as the Cleveland Indians beat the Washington Senators, 5-4, in 11 innings. 1910: Boston beat the Pirates 6-3 for the “rst time in 26 tries. 1942: Paul Waner of the Boston Braves got his 3,000th career hit off Pittsburghs Rip Sewell in a 7-6, 11-inning loss to the Pirates. 1956: Pittsburghs Dale Long hit a ninth-inning homer against the Chicago Cubs. It was Longs “rst of eight straight games with a homer.BOX SCORES ROUNDUP/MATCHUPSMets 3, Diamondbacks 1: Jacob deGrom matched a career high with 13 strikeouts and Michael Conforto went 4 for 4 with two RBIs. Athletics 3, Blue Jays 1: Dustin Fowler hit his “rst career home run and also had a tiebreaking RBI double in the seventh inning, and Josh Phegley hit an RBI double in his season debut. Padres 3, Pirates 2: Eric Hosmer hit two doubles and scored the goahead run and Tyson Ross won for the “rst time in more than a month. Orioles 7, Red Sox 4: Jonathan Schoop homered and Alex Cobb got his “rst win of the season, ending the Orioles 13-game road losing streak. Marlins 2, Braves 0: Dan Straily pitched seven scoreless innings, and J.T. Realmuto had an RBI triple. LATE Cleveland at Houston Milwaukee at Minnesota Texas at Chicago White Sox N.Y. Yankees at Kansas City Tampa Bay at L.A. Angels Detroit at Seattle Chicago Cubs at Cincinnati Philadelphia at St. Louis Colorado at San Francisco POSTPONED L.A. Dodgers at WashingtonTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Chicago Hendricks (R) 3-3 3.20 3-5 1-0 12.0 1.50 Cincinnati Castillo (R) 1:10p 3-4 6.02 4-5 0-0 6.0 0.00 Los Angeles Hill (L) 1-2 6.20 1-4 1-0 5.0 1.80 Washington Roark (R) 2:05p 2-3 3.33 3-5 0-0 0.0 0.00 Philadelphia E”in (R) 1-0 0.71 1-1 0-0 0.0 0.00 St. Louis Gant (R) 2:15p 1-1 4.15 0-1 0-0 0.0 0.00 Colorado Gray (R) 4-5 4.67 4-5 0-0 3.0 0.00 San Fran. Stratton (R) 4:05p 4-3 4.88 6-3 0-0 7.0 3.86 San Diego Richard (L) 2-5 5.20 3-6 0-1 12.0 3.00 Pittsburgh TBD 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Miami Urena (R) 0-6 4.38 0-9 2-1 29.1 2.76 Atlanta Newcomb (L) 7:10p 4-1 2.51 5-3 0-1 11.0 4.91 Arizona Corbin (L) 4-1 2.53 5-4 1-0 14.0 3.21 New York Matz (L) 7:10p 1-3 3.86 4-3 0-0 0.0 0.00 Chicago Quintana (L) 4-3 5.23 5-3 1-0 9.2 4.66 Cincinnati Romano (R) 7:10p 2-4 4.63 4-5 0-0 7.0 2.57 Los Angeles Stripling (R) 0-1 2.20 0-3 0-1 1.2 21.60 Washington Scherzer (R) 8:05p 7-1 1.69 8-1 1-0 7.0 0.00AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Oakland Manaea (L) 5-4 2.35 5-4 1-0 13.0 3.46 Toronto Biagini (R) 1:07p 0-2 7.98 1-2 1-0 2.2 0.00 Cleveland Kluber (R) 6-2 2.34 6-3 1-0 7.0 3.86 Houston Keuchel (L) 4:10p 3-5 3.10 4-5 1-0 9.0 2.00 Baltimore Bundy (R) 2-5 4.53 3-6 2-2 29.2 3.94 Boston Porcello (R) 7:10p 5-1 3.28 6-3 0-3 16.2 4.86 Texas Hamels (L) 2-4 3.48 2-7 1-0 6.2 2.70 Chicago Giolito (R) 7:10p 2-4 6.91 3-5 0-0 0.0 0.00 New York Severino (R) 6-1 2.14 8-1 1-0 8.0 0.00 Kansas City Duffy (L) 7:15p 1-5 6.51 1-8 2-0 14.0 1.29 Tampa Bay Romo (R) 1-0 4.96 0-0 0-0 1.0 9.00 Los Angeles Heaney (L) 9:07p 2-2 3.93 3-3 0-0 0.0 0.00 Detroit Fiers (R) 4-2 4.23 4-3 0-0 4.0 11.25 Seattle Paxton (L) 9:10p 2-1 3.52 5-4 1-0 12.1 2.19 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Milwaukee Peralta (R) 1-0 0.00 1-0 0-0 0.0 0.00 Minnesota Romero (R) 7:10p 2-0 0.54 2-1 0-0 0.0 0.00 KEY: TEAM REC-Teams Record in games started by todays pitcher. VS OPP-Pitchers record versus this opponent. THURSDAYS GAMES American League Oakland 10, Toronto 5 Boston 6, Baltimore 2 Chicago White Sox 4, Texas 2 Tampa Bay 7, L.A. Angels 1 Detroit 3, Seattle 2 National League Chicago Cubs at Atlanta, ppd. L.A. Dodgers 7, Miami 0 Pittsburgh 5, San Diego 4 Philadelphia 6, St. Louis 2 Colorado 5, San Francisco 3, 12 inn. SUNDAYS GAMES American League Baltimore at Boston, 1:05 p.m. Oakland at Toronto, 1:07 p.m. Texas at Chicago White Sox, 2:10 p.m. N.Y. Yankees at Kansas City, 2:15 p.m. Tampa Bay at L.A. Angels, 4:07 p.m. Detroit at Seattle, 4:10 p.m. Cleveland at Houston, 8:08 p.m. National League Arizona at N.Y. Mets, 1:10 p.m. Chicago Cubs at Cincinnati, 1:10 p.m. L.A. Dodgers at Washington, 1:35 p.m. Miami at Atlanta, 1:35 p.m. San Diego at Pittsburgh, 1:35 p.m. Philadelphia at St. Louis, 2:15 p.m. Colorado at San Francisco, 4:05 p.m. Interleague Milwaukee at Minnesota, 2:10 p.m.BASEBALL CALENDARJUNE 4: Amateur draft starts. JUNE 15: International amateur signing period closes. JULY 2: International amateur signing period opens. JULY 6: Last day to sign for amateur draft picks subject to deadline. JULY 17: All-Star Game, Washington. JULY 29: Hall of Fame inductions, Cooperstown, N.Y. JULY 31: Last day to trade a player without securing waivers. OCT. 2-3: Wild-card games. DEC. 10-13: Winter mee tings, Las Vegas. TOP TEN A MERICAN LEAGUE Player G AB R H Pct. Betts Bos 40 154 46 56 .364 JMartinez Bos 42 163 29 56 .344 Simmons LAA 42 155 26 53 .342 MMachado Bal 43 165 26 56 .339 Brantley Cle 32 130 19 44 .338 Lowrie Oak 43 173 19 56 .324 Castellanos Det 40 157 21 50 .318 Lindor Cle 42 175 36 55 .314 DGordon Sea 42 172 24 54 .314 Soler KC 38 137 20 43 .314 NATIONAL LEAGUE Player G AB R H Pct. OHerrera Phi 40 147 23 53 .361 Markakis Atl 42 168 30 56 .333 Gennett Cin 42 159 21 52 .327 FFreeman Atl 42 157 30 51 .325 Cabrera NYM 38 150 23 48 .320 Arenado Col 39 144 22 46 .319 Kemp LAD 41 129 13 41 .318 Dickerson Pit 39 152 22 48 .316 SMarte Pit 41 159 30 49 .308 Belt SF 41 151 25 46 .305 Through May 17

PAGE 47

The Sun / Saturday, May 19, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUEBy The Associated Press At A Glance All Times EDT North Division W L Pct. GB Daytona (Reds) 24 15 .615 „ Tampa (Yankees) 23 18 .561 2 Lakeland (Tigers) 19 20 .487 5 Dunedin (Blue Jays) 16 23 .410 8 Florida (Braves) 16 23 .410 8 Clearwater (Phillies) 16 25 .390 9 South Division W L Pct. GB Jupiter (Marlins) 26 15 .634 „ Palm Beach (Cardinals) 24 16 .600 1 Bradenton (Pirates) 22 19 .537 4 Charlotte (Rays) 19 21 .475 6 St. Lucie (Mets) 17 20 .459 7 Fort Myers (Twins) 17 24 .415 9 Fridays Games Bradenton 5, Palm Beach 1, 11 innings Lakeland 1, Tampa 0 Florida 1, Clearwater 0 Charlotte 7, Jupiter 1 St. Lucie 2, Fort Myers 1 Dunedin at Daytona, 7:05 p.m. Saturdays Games Clearwater at Florida, 5 p.m. Bradenton at Palm Beach, 5:30 p.m. St. Lucie at Fort Myers, 6 p.m. Tampa at Lakeland, 6 p.m. Jupiter at Charlotte, 6:05 p.m. Dunedin at Daytona, 7:05 p.m. Sundays Games Jupiter at Charlotte, 12:35 a.m. Clearwater at Florida, 11 a.m. Bradenton at Palm Beach, 1 p.m. Tampa at Lakeland, 1 p.m. St. Lucie at Fort Myers, 4 p.m. Dunedin at Daytona, 5:35 p.m.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE WASHINGTON 2, TAMPA BAY 2May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 Thursday: Tampa Bay 4, Washington 2 Today: Washington at Tampa Bay, 7:15 p.m. Monday, May 21: Tampa Bay at Washington, 8 p.m. x-Wednesday, May 23: Washington at Tampa Bay, 8 p.m.WESTERN CONFERENCE VEGAS 2, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 Friday: Winnipeg at Vegas, late Sunday, May 20: Vegas at Winnipeg, 3 p.m. x-Tuesday, May 22: Winnipeg at Vegas, 9 p.m. x-Thursday, May 24: Vegas at Winnipeg, 8 p.m. ECHLAll Times Eastern Conference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 3, Adirondack 1 Friday, May 11: Florida 4, Adirondack 3 Saturday, May 12: Adirondack 3, Florida 2, OT Wednesday, May 16: Florida 3, Adirondack 2 Friday, May 18: Florida 7, Adirondack 3 Saturday, May 19: Florida at Adirondack, 7:00 p.m. x-Monday, May 21: Adirondack at Florida, 7:30 p.m. x-Wednesday, May 23: Adirondack at Florida, 7:30 p.m. Western Conference Fort Wayne 2, Colorado 1 Saturday, May 12: Colorado 3, Fort Wayne 2, OT Sunday, May 13: Fort Wayne 3, Colorado 2 Wednesday, May 16: Fort Wayne 4, Colorado 2 Friday, May 18: Colorado at Fort Wayne, 8 p.m. Saturday, May 19: Colorado at Fort Wayne, 7:30 p.m. x-Tuesday, May 22: Fort Wayne at Colorado, 9:05 p.m. x-Wednesday, May 23: Fort Wayne at Colorado, 9:05 p.m. PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 2, CLEVELAND 0May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94 Today : Boston at Cleveland, 8:30 p.m. Monday : Boston at Cleveland, 8:30 p.m. x-Wednesday : Cleveland at Boston, 8:30 p.m. x-Friday, May 25: Boston at Cleveland, 8:30 p.m. x-Sunday, May 27: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE GOLDEN STATE 1, HOUSTON 1May 14: Golden State 119, Houston 106 Wednesday: Houston 127, Golden State 105 Sunday : Houston at Golden State, 8 p.m. Tuesday : Houston at Golden State, 9 p.m. Thursday : Golden State at Houston, 9 p.m. x-Saturday, May 26: Houston at Golden State, 9 p.m. x-Monday, May 28: Golden State at Houston, 9 p.m.WNBAFridays GameDallas at Phoenix, lateTodays GameChicago at Indiana, 1 p.m.Sundays GamesIndiana at Washington, 1 p.m. Las Vegas at Connecticut, 1 p.m. Atlanta at Dallas, 3 p.m. Los Angeles at Minnesota, 5 p.m. New York at Chicago, 7 p.m. Phoenix at Seattle, 9 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat St. Louis -119 Philadelphia +109 at San Francisco -109 Colorado -101 at Washington -135 Los Angeles +125 at Pittsburgh Off San Diego Off Arizona -120 at New York +110 at Atlanta -180 Miami +165 at Cincinnati (G1) Off Chicago OFF at Cincinnati (G2) Off Chicago OffAmerican LeagueOakland -120 at Toronto +110 at Houston -115 Cleveland +105 at Boston -185 Baltimore +170 at Chicago Off Texas Off New York -247 at Kansas City +227 at Los Angeles -170 Tampa Bay +158 at Seattle -235 Detroit +215Interleagueat Minnesota -125 Milwaukee +115NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Cleveland 6 205 BostonSundayat Golden State 7 226 HoustonNATIONAL HOCKEY LEAGUE Stanley Cup PlayoffsTodayFAVORITE LINE UNDERDOG LINEat Tampa Bay -165 Washington +155 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Toronto RHP Joel Espinal (Dunedin-FSL) and Cleveland RHP Domingo Jimenez (Lake County-MWL) 80 games for violations of the Minor League Drug Prevention and Treatment Program. American LeagueBOSTON RED SOX „ Sent RHP Austin Maddox to Pawtucket (IL) for a rehab assignment. LOS ANGELES ANGELS „ Recalled OF Michael Hermosillo from Salt Lake City (PCL). Optioned RHP Felix Pena to Salt Lake City. OAKLAND ATHLETICS „ Placed RHP Andrew Triggs on the 10-day DL. Optioned RHP Ryan Dull to Nashville (PCL). Recalled RHPs Josh Lucas and Emilio Pagan form Nashville. TORONTO BLUE JAYS „ Placed LHP Jaime Garcia on the 10-day DL, retroactive to Wednesday. Recalled RHP Deck McGuire from Buffalo (IL).National LeagueARIZONA DIAMONDBACKS „ Optioned RHP Braden Shipley and 1B Christian Walker to Reno (PCL). Reinstated 3B Jake Lamb from the 10-day DL. CHICAGO CUBS „ Optioned LHP Randy Rosario to Iowa (PCL). Reinstated OF Jason Heyward from the 10-day DL. LOS ANGELES DODGERS „ Signed OF Tyler Goeddel to a minor league contract. Claimed RHP Erik Goeddel off waivers from Seattle. MIAMI MARLINS „ Designated RHP Junichi Tazawa for assignment. Optioned RHP Tyler Cloyd to New Orleans (PCL). Recalled LHPs Dillon Peters and Adam Conley from New Orleans. MILWAUKEE BREWERS „ Placed OF Ryan Braun on the 10-day DL, retroactive to Monday. Recalled 1B Ji-Man Choi from Colorado Springs (PCL). NEW YORK METS „ Placed OF Juan Lagares on the 10-day DL, retroactive to Thursday. Reinstated LHP Jerry Blevins from paternity leave. PHILADELPHIA PHILLIES „ Reinstated LHP Adam Morgan from the 10-day DL. PITTSBURGH PIRATES „ Placed OF Starling Marte on the 10-day DL, retroactive to Wednesday. Recalled OF Austin Meadows from Indianapolis (IL). ST. LOUIS CARDINALS „ Placed SS Paul DeJong and RHP Matt Bowman on the 10-day DL; Bowman retroactive to Thursday. Recalled INF Yairo Munoz and OF Tyler ONeill from Memphis (PCL). SAN DIEGO PADRES „ Released 3B Chase Headley. Sent OF Hunter Renfroe to El Paso (PCL) for a rehab assignment.American AssociationCHICAGO DOGS „ Signed C Alex Lugo. GARY SOUTHSHORE RAILCATS „ Released OF Tyson Gillies. Signed OFs Chris Bono and D.K. Carey and C/INF Jeff Sneed. LINCOLN SALTDOGS „ Signed LHP Brian Smith.Can-Am LeagueNEW JERSEY JACKALS „ Released OF Ichiro Usui. OTTAWA CHAMPIONS „ Signed C Michael Blanke. QUEBEC CAPITALES „ Signed LHP Jay Johnson and C Brad Antchak. ROCKLAND BOULDERS „ Signed RHPs Kyle Hansen and Travis Hissong. TROIS-RIVIERES AIGLES „ Released RHP Pete Perez.Frontier LeagueNORMAL CORNBELTERS „ Signed INF Tyler Beckwith. RIVER CITY RASCALS „ Released RHP Reggie Johnson. SCHAUMBURG BOOMERS „ Signed INF Nick DeBenedetto. Released INF Joel Davis and RHP David Meade.BASKETBALLWomens National Basketball AssociationLOS ANGELES SPARKS „ Named Eli Horowitz director of public relations and communications.FOOTBALLNational Football LeagueCLEVELAND BROWNS „ Waived LB Austin Calitro. Claimed DL Marcell Frazier off waivers from Seattle. NEW ENGLAND PATRIOTS „ Released WR Chris Lacy. Re-signed OL Jason King. OAKLAND RAIDERS „ Signed OT Kolton Miller.Canadian Football LeagueEDMONTON ESKIMOS „ Announced the retirement of DL DaQuan Bowers. Signed WR Miles Shuler.HOCKEYNational Hockey LeagueDALLAS STARS „ Announced the retirement of assistant coach Rick Wilson. WASHINGTON CAPITALS „ Re-signed D Tyler Lewington to a two-year, entry-level contract.COLLEGESST. FRANCIS BROOKLYN „ Named Linda Cimino womens basketball coach. ST. JOHNS „ Granted a release to freshman mens basketball F Boubacar Diakite.HORSE RACINGTHE PREAKNESS ODDS CHARTThe “ eld for todays 143rd Preakness Stakes:PP Horse Jockey Odds 1. Quip Florent Geroux 12-1 2. Lone Sailor Irad Ortiz Jr. 15-1 3. Sporting Chance Luis Contreras 30-1 4. Diamond King Javier Castellano 30-1 5. Good Magic Jose Ortiz 3-1 6. Tenfold Ricardo Santana Jr. 20-1 7. Justify Mike Smith 1-2 8. Bravazo LuisSaez 20-1 Trainers: 1. Rodolphe Brisset. 2. Thomas Amoss. 3. D. Wayne Lukas. 4. John Servis. 5. Chad Brown. 6. Steve Asmussen. 7. Bob Baffert. 8. D.Wayne Lukas. Weights: 126 each. Distance: 1 3-16 miles. Purse: $1 ,500,000. First place: $900,000. Second place: $300,000. Third place: $165,000. Fourth place: $90,000. Post time: 6:48 p.m. EDT.GOLFPGA TOURAT&T BYRON NELSONFriday at Trinity Forest GC, Dallas; Purse: $7.7 million; Yardage: 7,380; Par: 71 (36-35) SECOND ROUND Marc Leishman 61-66„127 -15 Aaron Wise 65-63„128 -14 Brian Gay 67-62„129 -13 Jimmy Walker 64-67„131 -11 Eric Axley 66-65„131 -11 Kevin Na 66-65„131 -11 Martin Piller 69-63„132 -10 Adam Scott 67-65„132 -10 Matt Jones 67-65„132 -10 Kevin Tway 67-65„132 -10 Vaughn Taylor 68-64„132 -10 J.J. Spaun 64-69„133 -9 Keith Mitchell 65-68„133 -9 Mark Wilson 68-66„134 -8 Patrick Rodgers 67-67„134 -8 Shawn Stefani 68-66„134 -8 Abraham Ancer 65-69„134 -8 Branden Grace 66-68„134 -8 Hudson Swafford 70-64„134 -8 Ryan Blaum 66-69„135 -7 Anirban Lahiri 68-67„135 -7 Peter Malnati 69-66„135 -7 Jordan Spieth 69-66„135 -7 Peter Uihlein 65-70„135 -7 Robert Garrigus 66-69„135 -7 Troy Merritt 67-68„135 -7 Joel Dahmen 67-68„135 -7 Nicholas Lindheim 66-69„135 -7 Hideki Matsuyama 72-63„135 -7 Johnson Wagner 67-68„135 -7 Maverick McNealy 68-67„135 -7 Sung Kang 68-68„136 -6 Michael Thompson 71-65„136 -6 Scott Piercy 70-66„136 -6 Cameron Percy 67-69„136 -6 Matt Atkins 69-67„136 -6 Tom Lovelady 66-70„136 -6 Rory Sabbatini 66-70„136 -6 Ben Crane 68-68„136 -6 Geoff Ogilvy 69-67„136 -6 Robert Allenby 70-67„137 -5 Nick Taylor 69-68„137 -5 Brian Davis 69-68„137 -5 Bronson Burgoon 69-68„137 -5 Denny McCarthy 71-66„137 -5 T.J. Vogel 66-71„137 -5 J.T. Poston 68-69„137 -5 Steve Wheatcroft 70-67„137 -5 Ryan Armour 66-71„137 -5 Billy Horschel 68-69„137 -5 Martin Flores 70-67„137 -5 Andrew Putnam 68-69„137 -5 Derek Fathauer 70-67„137 -5 Ethan Tracy 65-72„137 -5 Parker McLachlin 71-67„138 -4 Rod Pampling 70-68„138 -4 Brian Stuard 71-67„138 -4 Fabin Gmez 69-69„138 -4 Russell Knox 69-69„138 -4 Tyler Duncan 65-73„138 -4 Nate Lashley 67-71„138 -4 Roberto Daz 70-68„138 -4 J.B. Holmes 69-69„138 -4 Beau Hossler 70-68„138 -4 San g moon Bae 67-71„138 -4 Cody Gribble 71-67„138 -4 Charles Howell III 69-69„138 -4 Jonathan Byrd 65-73„138 -4 Dominic Bozzelli 67-71„138 -4 Robert Streb 69-69„138 -4 Zac Blair 67-71„138 -4 C.T. Pan 67-71„138 -4 Sam Ryder 70-68„138 -4 Adam Schenk 70-68„138 -4 Corey Conners 69-69„138 -4 FAILED TO MAKE THE CUT Brendon de Jonge 69-70„139 -3 Matt Every 72-67„139 -3 Padraig Harrington 69-70„139 -3 Graeme McDowell 67-72„139 -3 Bill Haas 67-72„139 -3 John Huh 70-69„139 -3 J.J. Henry 69-70„139 -3 Lanto Grif“ n 72-67„139 -3 Sam Saunders 65-74„139 -3 Brandt Snedeker 67-72„139 -3 Billy Hurley III 67-72„139 -3 Talor Gooch 67-72„139 -3 Joaquin Niemann 69-70„139 -3 Zecheng Dou 69-70„139 -3 Harris English 69-71„140 -2 Hunter Mahan 70-70„140 -2 David Berganio, Jr. 72-68„140 -2 Charlie Beljan 70-70„140 -2 Blayne Barber 72-68„140 -2 Carl Pettersson 68-72„140 -2 Brett Stegmaier 71-69„140 -2 Stephan Jaeger 72-68„140 -2 Conrad Shindler 70-70„140 -2 Oliver Goss 72-68„140 -2 Alex Cejka 70-70„140 -2 David Lingmerth 71-69„140 -2 Chad Campbell 72-68„140 -2 Tim Herron 67-73„140 -2 Kelly Kraft 67-73„140 -2 Dicky Pride 73-67„140 -2 Seamus Power 66-74„140 -2 Ben Silverman 70-70„140 -2 Michael Kim 72-69„141 -1 Aaron Baddeley 71-70„141 -1 Ernie Els 71-70„141 -1 John Merrick 72-69„141 -1 John Rollins 70-71„141 -1 Xinjun Zhang 69-72„141 -1 Jonathan Randolph 72-69„141 -1 Daniel Chopra 74-67„141 -1 Steve Marino 70-71„141 -1 Ken Duke 70-71„141 -1 Matt Kuchar 72-69„141 -1 Sergio Garcia 72-69„141 -1 Ryan Palmer 68-73„141 -1 Stuart Appleby 71-70„141 -1 Andrew Yun 71-70„141 -1 Will Zalatoris 72-69„141 -1 Rick Lamb 70-71„141 -1 Omar Uresti 72-70„142 E James Hahn 68-74„142 E Rob Oppenheim 73-69„142 E Daniel Summerhays 76-67„143 +1 Steven Bowditch 75-68„143 +1 D.J. Trahan 78-65„143 +1 Cameron Tringale 73-70„143 +1 Cameron Beckman 69-74„143 +1 George McNeill 70-73„143 +1 ngel Cabrera 72-71„143 +1 Richy Werenski 70-73„143 +1 John Senden 72-71„143 +1 Tommy Gainey 70-73„143 +1 Kyle Thompson 74-69„143 +1 Steven Ihm 73-70„143 +1 Smylie Kaufman 77-67„144 +2 Ben Martin 73-71„144 +2 David Hearn 71-73„144 +2 Tyrone Van Aswegen 76-68„144 +2 Satoshi Kodaira 71-73„144 +2 Troy Matteson 73-71„144 +2 Greg Chalmers 78-67„145 +3 Ryan Baca 76-69„145 +3 Kris Blanks 71-74„145 +3 Tom Whitney 72-74„146 +4 Martin Laird 71-76„147 +5 Brendon Todd 75-73„148 +6 Noah Goodwin 71-77„148 +6 Brian Norman 76-75„151 +9 David Duval 80-73„153 +11PGA TOUR CHAMPIONSREGIONS TRADITIONFriday at Greystone G&CC,Birmingham, Ala.; Purse: $2.4 million; Yardage: 7,277; Par: 72 (36-36) SECOND ROUND Miguel Angel Jimenez 64-69„133 -11 Gene Sauers 66-67„133 -11 Jerry Kelly 66-69„135 -9 Kevin Sutherland 69-66„135 -9 Scott McCarron 67-68„135 -9 Joe Durant 66-70„136 -8 Scott Dunlap 70-66„136 -8 Bob Estes 70-66„136 -8 Stephen Ames 68-69„137 -7 Tom Lehman 68-69„137 -7 Steve Stricker 67-70„137 -7 Kenny Perry 68-69„137 -7 Tim Petrovic 69-68„137 -7 Bart Bryant 69-68„137 -7 Jeff Sluman 72-66„138 -6 Billy Andrade 69-69„138 -6 Doug Garwood 69-69„138 -6 Fran Quinn 68-70„138 -6 Esteban Toledo 69-69„138 -6 Brian Henninger 69-69„138 -6 Wes Short, Jr. 66-72„138 -6 Vijay Singh 70-69„139 -5 Lee Janzen 70-69„139 -5 Jerry Pate 67-72„139 -5 Scott Verplank 72-67„139 -5 Bob Gilder 69-71„140 -4 Fred Funk 72-68„140 -4 Tommy Tolles 68-72„140 -4 Rocco Mediate 68-72„140 -4 Glen Day 71-69„140 -4 Larry Mize 71-69„140 -4 Jeff Maggert 68-73„141 -3 David Toms 73-68„141 -3 Paul Broadhurst 72-69„141 -3 Olin Browne 71-70„141 -3 Tom Byrum 68-73„141 -3 Duffy Waldorf 70-71„141 -3 Carlos Franco 71-70„141 -3 Scott Hoch 71-71„142 -2 John Daly 71-71„142 -2 Bernhard Langer 70-72„142 -2 Mark OMeara 72-70„142 -2 David McKenzie 73-69„142 -2 Scott Parel 67-75„142 -2 Joey Sindelar 70-72„142 -2 Tom Pernice Jr. 71-72„143 -1 Colin Montgomerie 71-72„143 -1 Paul Goydos 71-72„143 -1 Dan Forsman 73-70„143 -1 Marco Dawson 73-71„144 E Jerry Smith 71-73„144 E Brandt Jobe 71-73„144 E Tommy Armour III 73-71„144 E Mike Goodes 73-72„145 +1 Jose Maria Olazabal 77-68„145 +1 Todd Hamilton 69-76„145 +1 Russ Cochran 75-71„146 +2 Len Mattiace 76-70„146 +2 Jesper Parnevik 74-72„146 +2 Mark Brooks 73-73„146 +2 Ian Woosnam 74-72„146 +2 Corey Pavin 73-74„147 +3 Steve Pate 75-72„147 +3 Sandy Lyle 76-72„148 +4 Jay Don Blake 72-76„148 +4 Steve Lowery 75-73„148 +4 Jay Haas 74-75„149 +5 Larry Nelson 71-78„149 +5 Gary Hallberg 78-71„149 +5 John Huston 72-78„150 +6 Rod Spittle 76-74„150 +6 Willie Wood 75-76„151 +7 Scott Simpson 77-75„152 +8 David Frost 76-76„152 +8 Loren Roberts 73-80„153 +9 Tom Kite 79-78„157 +13LPGA TOURKINGSMILL CHAMPIONSHIPFriday at Kingsmill Resort, River Course, Williamsburg, Va.; Purse: $1.3 million; Yardage: 6,445; Par: 71 (36-35) PARTIAL SECOND ROUND In Gee Chun 65-66„131 -11 Austin Ernst 67-65„132 -10 Nasa Hataoka 66-66„132 -10 Angel Yin 67-66„133 -9 Ariya Jutanugarn 66-67„133 -9 Megan Khang 67-67„134 -8 Brooke M. Henderson 70-65„135 -7 Sandra Gal 67-68„135 -7 Anna Nordqvist 70-66„136 -6 Robynn Ree 69-67„136 -6 Katelyn Dambaugh 68-68„136 -6 Moriya Jutanugarn 68-68„136 -6 Karrie Webb 68-68„136 -6 Jaye Marie Green 65-71„136 -6 Mariajo Uribe 69-68„137 -5 Danielle Kang 69-68„137 -5 Brittany Lang 69-68„137 -5 Brittany Marchand 69-68„137 -5 Jackie Stoelting 68-69„137 -5 Lauren Coughlin 71-67„138 -4 Amelia Lewis 70-68„138 -4 Sherman Santiwiwatthanaphong 70-68„138 -4 Dani Holm q vist 69-69„138 -4 Lindy Duncan 69-69„138 -4 Perrine Delacour 72-67„139 -3 Cristie Kerr 71-68„139 -3 Mariah Stackhouse 70-69„139 -3 Marina Alex 70-69„139 -3 Lexi Thompson 70-69„139 -3 Giulia Molinaro 70-69„139 -3 Maude-Aimee Leblanc 69-70„139 -3 Morgan Pressel 69-70„139 -3 Cydney Clanton 67-72„139 -3 Celine Herbin 73-67„140 -2 Lee-Anne Pace 72-68„140 -2 Lee Lopez 71-69„140 -2 Hyo Joo Kim 69-71„140 -2 Celine Boutier 73-68„141 -1 Xiyu Lin 73-68„141 -1 Brianna Do 72-69„141 -1 Mo Martin 72-69„141 -1 Brittany Lincicome 71-70„141 -1 Jane Park 71-70„141 -1 Joanna Klatten 71-70„141 -1 Christina Kim 70-71„141 -1 Leticia Ras-Anderica 69-72„141 -1 Yani Tseng 69-72„141 -1 Stacy Lewis 68-73„141 -1 Tiffany Chan 74-68„142 E Lauren Kim 73-69„142 E AJ Newell 72-70„142 E Ola“ a Kristinsdottir 71-71„142 E Ryann OToole 68-74„142 E Ashleigh Buhai 75-68„143 +1 Karine Icher 73-70„143 +1 Nicole Broch Larsen 73-70„143 +1 Paula Reto 72-71„143 +1 Nelly Korda 69-74„143 +1 Kim Kaufman 77-67„144 +2 Benyapa Niphatsophon 75-69„144 +2 Katelyn Sepmoree 74-70„144 +2 Sarah Jane Smith 73-71„144 +2 Laura Davies 71-73„144 +2 Daniela Iacobelli 76-69„145 +3 Dori Carter 72-73„145 +3 Sun Young Yoo 75-71„146 +4 Nanna Koerstz Madsen 73-73„146 +4 Ally McDonald 73-73„146 +4 Cindy LaCrosse 70-76„146 +4 Kelly Shon 75-72„147 +5 Rebecca Artis 74-73„147 +5 Bronte Law 74-73„147 +5 Maria Torres 74-73„147 +5 Alena Sharp 73-74„147 +5 Emily Pedersen 72-75„147 +5 P.K. Kongkraphan 71-76„147 +5 Katie Burnett 70-77„147 +5 Wichanee Meechai 76-72„148 +6 Erynne Lee 73-75„148 +6 Kassidy Teare 76-73„149 +7 Mi Jung Hur 75-75„150 +8 Camilla Lennarth 74-76„150 +8 Samantha Troyanovich 74-77„151 +9 Vicky Hurst 77 WD LEADERBOARD AT TIME OF SUSPENDED PLAY GOLFER SCORE THRU In Gee Chun -11 F Austin Ernst -10 F Nasa Hataoka -10 F Angel Yin -9 F Ariya Jutanugarn -9 F Megan Khang -8 F Jessica Korda -8 14EUROPEAN TOURBELGIAN KNOCKOUTFriday at Rinkven International GC, Antwerp, Belgium; Purse: $1.18 million; Yardage: 6,924; Par: 71 (36-35). Format: 36 holes stroke play; top 64 advance to 9-hole medal matches SECOND ROUND MATCH-PLAY QUALIFIERS ROUND Jorge Campillo, Spain 67-67„134 James Heath, England 68-67„135 Thomas Detry, Belgium 67-69„136 Victor Perez, France 69-67„136 Jeff Winther, Denmark 67-69„136 Dimitrios Papadatos, Australia 69-67„136 Soren Kjeldsen, Denmark 70-66„136 Matthew Baldwin, England 67-70„137 Adrian Otaegui, Spain 69-68„137 Lorenzo Gagli, Italy 69-68„137 Nick Cullen, Australia 68-69„137 Benjamin Hebert, France 68-69„137 Gavin Green, Malaysia 67-70„137 Marcus Fraser, Australia 70-67„137 Nico Geyger, Chile 67-70„137 Justin Walters, South Africa 70-68„138 Jazz Janewattananond, Thailand 69-69„138 Thomas Linard, France 69-70„139 Gregory Havret, France 72-67„139 Oliver Fisher, England 70-69„139 Josh Geary, New Zealand 69-70„139 Nicolas Colsaerts, Belgium 68-71„139 David Lipsky, United States 71-68„139 Thomas Pieters, Belgium 73-67„140 Matthew Southgate, England 73-67„140 Oliver Farr, Wales 71-69„140 Haydn Porteous, South Africa 71-69„140 Stephen Gallacher, Scotland 71-69„140 Mike Lorenzo-Vera, France 70-70„140 Joachim B. Hansen, Denmark 72-68„140 Nathan Kimsey, England 71-70„141 Cho Rak-hyun, South Korea 71-70„141 David Drysdale, Scotland 69-72„141 Christopher Mivis, Belgium 71-70„141 Sam Hors“ eld, England 68-73„141 Lucas Herbert, Australia 69-72„141 Scott Fernandez, Spain 72-69„141 Christiaan Bezuidenhout, S. Africa 71-70„141 Maximilian Kieffer, Germany 72-70„142 Marcel Schneider, Germany 72-70„142 Jens Dantorp, Sweden 73-69„142 Aaron Rai, England 70-72„142 Estanislao Goya, Argentina 72-70„142 Jordan Smith, England 70-72„142 Robert Karlsson, Sweden 71-71„142 James Morrison, England 70-72„142 Richie Ramsay, Scotland 72-70„142 Matthias Schwab, Austria 70-72„142 Duncan Stewart, Scotland 71-71„142 Anders Hansen, Denmark 72-70„142 Pedro Oriol, Spain 71-71„142 Adam Bland, Australia 70-72„142 Joost Luiten, Netherlands 74-68„142 Eric van Rooyen, South Africa 69-73„142 Robin Sciot-Siegrist, France 70-72„142 Richard McEvoy, England 71-71„142 Scott Vincent, Zimbabwe 68-75„143 Laurie Canter, England 73-70„143 Ryan Evans, England 67-76„143 Felipe Aguilar, Chile 72-71„143 Jens Fahrbring, Sweden 70-73„143 Romain Wattel, France 74-69„143 Jinho Choi, South Korea 74-69„143 Tom Lewis, England 73-70„143 ALSO Jordan Zunic, Australia 75-68„143 Callum Shinkwin, England 71-72„143 Ryan Fox, New Zealand 72-71„143 MISSED CUT Chase Koepka, United States 73-71„144 Daniel Im, United States 81-70„151WEB.COM TOURBMW CHARITY PRO-AMFriday at Greer, S.C.; t-Thornblade Club (host Course); Yardage: 7,024; Par: 71; at c-The Cliffs Valley; Yardage: 7,029; Par: 72; at fFurman Univeristy Golf Club; Yardage: 7,041; Par: 70; Purse: $700,000 SECOND ROUND Note: Scores are listed in par order for the three courses Oscar Fraustro 65c-64t„129 -14 Michael Arnaud 69c-60t„129 -14 Robby Shelton 65f-63c„128 -14 Max Rottluff 66t-62f„128 -13 Ben Kohles 63f-67c„130 -12 Derek Ernst 66f-65c„131 -11 Taylor Moore 64c-68t„132 -11 Bhavik Patel 66t-64f„130 -11 Brett Drewitt 68f-63c„131 -11 Grant Leaver 66t-64f„130 -11 Luke Guthrie 62f-69c„131 -11 Scott Pinckney 68c-64t„132 -11 Willy Wilcox 68c-64t„132 -11 Anders Albertson 67c-66t„133 -10 Wes Roach 63f-69c„132 -10 Jin Park 64c-69t„133 -10 Fernando Mechereffe 64t-67f„131 -10 Blake Adams 67c-67t„134 -9 Adam Long 67f-66c„133 -9 Erik Compton 66c-68t„134 -9 Sungjae Im 69c-65t„134 -9 Jared Wolfe 64t-68f„132 -9 Kyoung-Hoon Lee 68c-66t„134 -9 Matthew NeSmith 66t-66f„132 -9 Bryan Bigley 66t-66f„132 -9 Shaun Micheel 68c-66t„134 -9 Jamie Arnold 66t-66f„132 -9 Brian Campbell 67c-68t„135 -8 Steven Alker 68c-67t„135 -8 Cameron Champ 63t-70f„133 -8 Vince Covello 67c-68t„135 -8 Mathew Goggin 69c-66t„135 -8 Brad Brunner 66t-67f„133 -8 John Chin 65f-69c„134 -8 Jimmy Gunn 68c-67t„135 -8 Trevor Cone 67c-68t„135 -8 Alex Prugh 69c-66t„135 -8 Roland Thatcher 68t-65f„133 -8 Hank Lebioda 71c-64t„135 -8 Andrew Novak 66t-67f„133 -8 Brandon Crick 68f-66c„134 -8 Brian Richey 65c-70t„135 -8 Alex Kang 65t-69f„134 -7 Sebastin Muoz 64t-70f„134 -7 Jos Toledo 70c-66t„136 -7 Vince India 63t-71f„134 -7 Scott Langley 67f-68c„135 -7 Erik Barnes 66c-70t„136 -7 Jacques Blaauw 69t-65f„134 -7 Justin Hueber 66f-69c„135 -7 Justin Hicks 67f-68c„135 -7 Chris Smith 69c-67t„136 -7 Adam Svensson 67c-69t„136 -7 Wade Bin“ eld 68t-66f„134 -7 Billy Kennerly 66t-68f„134 -7 Roberto Castro 67f-68c„135 -7 Bo Hoag 68f-67c„135 -7 Kramer Hickok 68c-68t„136 -7 Joey Garber 67f-68c„135 -7 Max Marsico 67c-69t„136 -7 Curtis Luck 64f-71c„135 -7 Edward Loar 68f-67c„135 -7 Jordan Niebrugge 70t-65f„135 -6 Sebastian Cappelen 68f-68c„136 -6 Ken Looper 67t-68f„135 -6 Jim Knous 66t-69f„135 -6 Joseph Bramlett 65t-70f„135 -6 Max Homa 63f-73c„136 -6 Brock Mackenzie 68f-68c„136 -6 Samuel Del Val 67c-70t„137 -6 Matt Harmon 66t-69f„135 -6 Kyle Jones 65f-71c„136 -6 Scott Harrington 66c-71t„137 -6 Daniel Mazziotta 70c-67t„137 -6 Gonzalo Fernandez-Castao 65t-71f„136 -5 Tag Ridings 66f-71c„137 -5 Jonathan Hodge 68t-68f„136 -5 Curtis Thompson 68c-70t„138 -5 Chad Ramey 71c-67t„138 -5 Chris Thompson 65t-71f„136 -5 Christian Brand 70c-68t„138 -5 Gerardo Ruiz 70c-68t„138 -5 Andrew Svoboda 67t-69f„136 -5 Henrik Norlander 66f-71c„137 -5 Rico Hoey 70c-68t„138 -5 Chase Wright 71t-65f„136 -5 Chip Lynn 69t-67f„136 -5 Rafael Campos 68f-69c„137 -5 Sepp Straka 72c-66t„138 -5 Michael Putnam 70c-68t„138 -5 Garrett Osborn 70c-68t„138 -5 Ryan Brehm 70f-68c„138 -4 Patrick Newcomb 73f-65c„138 -4 Ben Taylor 66c-73t„139 -4 Jos de Jess Rodrguez 69f-69c„138 -4 Matt Ryan 71c-68t„139 -4 Chip Deason 67t-70f„137 -4 Carlos Sainz Jr 69t-68f„137 -4 Josh Teater 70f-68c„138 -4 Max McGreevy 68t-69f„137 -4 Nick Rousey 69t-68f„137 -4 Brandon Matthews 69t-68f„137 -4 Albin Choi 71t-66f„137 -4 Andres Gonzales 73c-67t„140 -3 Carlos Ortiz 69f-70c„139 -3 Tim Wilkinson 66t-72f„138 -3 Seth Fair 69f-70c„139 -3 Andre Metzger 70c-70t„140 -3 Justin Lower 72c-68t„140 -3 Dan McCarthy 72c-68t„140 -3 Roger Sloan 66t-72f„138 -3 Mike Weir 69f-70c„139 -3 Martin Trainer 66t-72f„138 -3 Seth Reeves 70c-71t„141 -2 Jimmy Stanger 67f-73c„140 -2 Dawie van der Walt 73c-68t„141 -2 Brady Schnell 67f-73c„140 -2 Spencer Levin 68c-73t„141 -2 Rodolfo Cazaubn 70c-71t„141 -2 David Skinns 68f-72c„140 -2 Conner Godsey 68t-71f„139 -2 Michael Buttacavoli 67t-72f„139 -2 Mito Pereira 73c-69t„142 -1 Stuart MacDonald 71t-69f„140 -1 Chris Baker 70c-72t„142 -1 Armando Favela 69f-72c„141 -1 Bio Kim 68t-72f„140 -1 Nelson Ledesma 75c-67t„142 -1 Matt Fast 71t-69f„140 -1 Sean Kelly 72f-69c„141 -1 Jason Gore 69f-72c„141 -1 Rhein Gibson 71f-70c„141 -1 Richard H. Lee 71t-69f„140 -1 Seann Harlingten 72f-69c„141 -1 Mark Hubbard 70f-71c„141 -1 Riley Wheeldon 68t-72f„140 -1 Wehman Hopke 70f-71c„141 -1 Patrick Sullivan 73f-69c„142 E Cameron Davis 69c-74t„143 E Trevor Murphy 70t-71f„141 E Connor Arendell 71t-70f„141 E Mark Baldwin 72c-71t„143 E Jhared Hack 71t-70f„141 E Mark Anderson 70f-72c„142 E John Mallinger 68f-74c„142 E Kevin Dougherty 69c-74t„143 E Kyle Reifers 71t-70f„141 E Frank Lickliter II 73f-69c„142 E Phillip Mollica 72t-69f„141 E Spencer Fletcher 69f-73c„142 E Brad Fritsch 69f-74c„143 +1 Johnny Ruiz 73f-70c„143 +1 Augusto Nez 76t-66f„142 +1 Lee McCoy 73f-71c„144 +2 Julin Etulain 70f-74c„144 +2 Peter Tomasulo 69f-76c„145 +3 Michael Weaver 74c-72t„146 +3 Chris Naegel 75f-71c„146 +4 Casey Wittenberg 73f-73c„146 +4 Jay McLuen 70t-75f„145 +4 Wyndham Clark 72c-75t„147 +4 D.H. Lee 72f-74c„146 +4 William Kropp 69t-77f„146 +5 Mark Blake“ eld 69t-77f„146 +5 Brad Hop“ nger 72f-75c„147 +5 Ryan Yip 73t-73f„146 +5 Andrew Loupe 70t-77f„147 +6 Michael Johnson 75f-74c„149 +7AUTO RACINGNASCAR MONSTER ENERGY CUPALL-STAR RACELineup based on Fridays qualifying for todays raceat Charlotte Motor Speedway, Concord, N.C.(Car number in parenteses)1. (6) Matt Kenseth, Ford, 126.915 mph. 2. (17) Ricky Stenhouse Jr., Ford, 126.427. 3. (14) Clint Bowyer, Ford, 126.233. 4. (4) Kevin Harvick, Ford, 125.834. 5. (78) Martin Truex Jr., Toyota, 125.636. 6. (12) Ryan Blaney, Ford, 125.511. 7. (18) Kyle Busch, Toyota, 125.427. 8. (2) Brad Keselowski, Ford, 124.962. 9. (3) Austin Dillon, Chevrolet, 124.738. 10. (22) Joey Logano, Ford, 124.137. 11. (48) Jimmie Johnson, Chevrolet, 123.624. 12. (1) Jamie McMurray, Chevrolet, 123.105. 13. (31) Ryan Newman, Chevrolet, 121.031. 14. (11) Denny Hamlin, Toyota, 119.235. 15. (41) Kurt Busch, Ford, 119.121. 16. (42) Kyle Larson, Chevrolet, 117.582. 17. (95) Kasey Kahne, Chevrolet, 111.231.NHRA MELLO YELLO DRAG RACINGHEARTLAND NATIONALSFriday at Heartland Motorsports Park, Topeka, Kan.; Qualifying will continue today for Sundays “ nal eliminations.Top Fuel1. Steve Torrence, 3.770 seconds, 325.92 mph. 2. Billy Torrence, 3.796, 320.97. 3. Doug Kalitta, 3.798, 321.81. 4. Terry McMillen, 3.809, 320.89. 5. Tony Schumacher, 3.836, 324.51. 6. Antron Brown, 3.840, 319.45. 7. Leah Pritchett, 3.840, 286.07. 8. Brittany Force, 3.852, 277.03. 9. Scott Palmer, 3.855, 321.50. 10. Richie Crampton, 3.875, 318.32. 11. Bill Litton, 3.915, 305.08. 12. Mike Salinas, 3.929, 260.56. 13. Kebin Kinsley, 4.019, 271.52. 14. Terry Haddock, 4.098, 256.94. 15. Terry Totten, 4.227, 246.35. 16. Clay Millican, 4.470, 176.03. Not Quali“ ed: 17. Audrey Worm, 4.983, 147.09.Funny Car1. Courtney Force, Chevy Camaro, 3.911, 321.73. 2. Jonnie Lindberg, Ford Mustang, 3.962, 316.23. 3. Cruz Pedregon, Toyota Camry, 3.983, 314.68. 4. J.R. Todd, Camry, 3.996, 320.89. 5. Tommy Johnson Jr., Dodge Charger, 4.008, 313.00. 6. Matt Hagan, Charger, 4.028, 315.78. 7. Tim Wilkerson, Mustang, 4.048, 311.56. 8. Shawn Langdon, Camry, 4.052, 314.31. 9. John Force, Camaro, 4.053, 314.97. 10. Bob Tasca III, Mustang, 4.058, 313.80. 11. Jack Beckman, Charger, 4.086, 304.53. 12. Dale Creasy Jr., Dodge Stratus, 4.088, 309.70. 13. Ron Capps, Charger, 4.095, 305.70. 14. Robert Hight, Camaro, 4.163, 259.96. 15. Richard Townsend, Camry, 4.247, 248.16. 16. Todd Simpson, Charger, 4.617, 196.47. Not Quali“ ed: 17. Jim Campbell, 4.659, 191.32. 18. Shane Wester“ eld, 5.357, 140.58.Pro Stock1. Erica Enders, Chevy Camaro, 6.625, 207.59. 2. Vincent Nobile, Camaro, 6.629, 208.01. 3. Tanner Gray, Camaro, 6.640, 207.30. 4. Greg Anderson, Camaro, 6.641, 206.42. 5. Jeg Coughlin, Camaro, 6.642, 207.30. 6. Deric Kramer, Camaro, 6.645, 207.88. 7. Matt Hartford, Camaro, 6.649, 207.37. 8. Chris McGaha, Camaro, 6.653, 207.85. 9. Bo Butner, Camaro, 6.656, 206.39. 10. Jason Line, Camaro, 6.663, 206.26. 11. Alex Laughlin, Camaro, 6.671, 206.54. 12. Drew Skillman, Camaro, 6.671, 206.54. 13. Richard Freeman, Camaro, 6.714, 205.98. 14. Alan Prusiensky, Dodge Dart, 6.717, 205.16. 15. Mark Hogan, Pontiac GXP, 7.033, 172.17. 16. Will Hatcher, Dart, 9.684, 97.85.TENNISATP WORLD TOUR/WTA TOURINTERNAZIONALI BNL DITALIAFriday at Foro Italico, Rome; Purse: Men, $5.82 million (Masters 1000); Women, $3.35 million (Premier); Surface: Clay-Outdoor Mens Singles Quarter“ nals Rafael Nadal (1), Spain, def. Fabio Fognini, Italy, 4-6, 6-1, 6-2. Marin Cilic (4), Croatia, def. Pablo Carreno Busta (10), Spain, 6-3, 6-3. Novak Djokovic (11), Serbia, def. Kei Nishikori, Japan, 2-6, 6-1, 6-3. Womens Singles Quarter“ nals Elina Svitolina (4), Ukraine, def. Angelique Kerber (11), Germany, 6-4, 6-4. Maria Sharapova, Russia, def. Jelena Ostapenko (5), Latvia, 6-7 (6), 6-4, 7-5. Anett Kontaveit, Estonia, def. Caroline Wozniacki (2), Denmark, 6-3, 6-1. Simona Halep (1), Romania, def. Caroline Garcia (7), France, 6-2, 6-3. Mens Doubles Quarter“ nals Jamie Murray, Britain, and Bruno Soares (5), Brazil, def. Henri Kontinen, Finland, and John Peers (4), Australia, 6-4, 2-6, 10-5. Juan Sebastian Cabal and Robert Farah (6), Colombia, def. Lukasz Kubot, Poland, and Marcelo Melo (1), Brazil, 6-3, 7-5. Pablo Cuevas, Uruguay, and Marcel Granollers, Spain, def. Oliver Marach, Austria, and Mate Pavic (2), Croatia, 6-3, 7-6 (4). Pablo Carreno Busta, Spain, and Joao Sousa, Portugal, def. Feliciano Lopez and Marc Lopez (8), Spain, 1-6, 6-3, 6-4. Womens Doubles Quarter“ nals Raquel Atawo, United States, and Anna-Lena Groenefeld, Germany, def. Gabriela Dab rowski, Canada, and Xu Yifan (4), China, 7-6 (5), 6-1. Andrea Sestini Hlavackova and Barbora Strycova (2), Czech Republic, def. Vania King, United States, and Katarina Srebotnik, Slovenia, 6-4, 6-2. Ashleigh Barty, Australia, and Demi Schuurs (8), Netherlands, def. Daria Gavrilova, Australia, and Hsieh Su-wei, Taiwan, 3-6, 6-3, 10-5. Sorana Cirstea, Romania, and Jelena Ostapenko, Latvia, def. Timea Babos, Hungary, and Kristina Mladenovic (3), France, 6-2, 7-5.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 2 1 25 25 13 Columbus 6 3 3 21 17 10 New York City FC 6 2 3 21 21 16 Orlando City 6 4 1 19 21 18 New York Red Bulls 6 3 0 18 23 11 New England 5 3 2 17 18 14 Chicago 3 5 2 11 13 17 Philadelphia 3 5 2 11 8 14 Toronto FC 3 6 1 10 14 19 Montreal 3 8 0 9 14 26 D.C. United 1 5 2 5 10 16WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 2 23 23 12 Los Angeles FC 6 2 2 20 22 16 FC Dallas 4 1 4 16 14 9 Vancouver 4 5 3 15 14 22 Portland 4 3 2 14 14 14 Real Salt Lake 4 5 1 13 13 21 Minnesota United 4 7 0 12 13 21 Houston 3 3 3 12 20 15 Los Angeles Galaxy 3 6 1 10 14 19 San Jose 2 5 3 9 17 19 Colorado 2 5 2 8 11 13 Seattle 2 5 2 8 7 11 3 points for victory, 1 point for tieWednesdays GameSan Jose 2, Vancouver 2, tieFridays GameToronto FC 2, Orlando City 1Todays GamesColorado at New York City FC, 1 p.m. Los Angeles FC at Portland, 3 p.m. Vancouver at FC Dallas, 4 p.m. Columbus at New England, 7:30 p.m. Real Salt Lake at Philadelphia, 7:30 p.m. D.C. United at San Jose, 10:30 p.m.Sundays GamesSporting Kansas City at Minnesota United, 2 p.m. Houston at Chicago, 4 p.m. New York at Atlanta United FC, 7 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 6 0 2 20 13 5 Seattle 4 1 1 13 11 6 Orlando 3 2 3 12 8 7 Chicago 2 2 5 11 12 11 Portland 2 3 3 9 11 12 Utah 1 1 5 8 6 5 Houston 1 3 4 7 7 12 Washington 1 4 2 5 7 11 Sky Blue FC 0 4 1 1 4 10 3 points for victory, 1 point for tie.Todays GamesHouston at Utah, 3:30 p.m. Portland at Washington, 7 p.m. North Carolina at Sky Blue FC, 7 p.m. Chicago at Seattle, 10 p.m.Wednesday, May 23North Carolina at Orlando, 7:30 p.m. Sky Blue FC at Washington, 7:30 p.m. Seattle at Houston, 8 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Saturday, May 26 At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France BOXINGSCHEDULETodayAt MGM National Harbor, Oxon Hill, Md. (SHO), Gary Russell Jr. vs. Joseph Diaz Jr., 12, for Russells WBC featherweight title; Romero Duno vs. Gilberto Gonzalez, 10, lightweights; Oscar Duarte vs. Rey Perez, 10, lightweights. At Leeds, England, Lee Selby vs. Josh Warrington, 12, for Selbys IBF featherweight title; Darren Tetley vs. Mason Cartwright, 12, welterweights. At Montreal (SHO), Adonis Stevenson vs. Badou Jack, 12, for Stevensons WBC light heavyweight title.May 20At Tokyo, Ryoichi Taguchi vs. Hekkie Budler, 12, for Taguchis WBA World-IBF junior ” yweight titles.May 25At Tokyo, Jamie McDonnell vs. Naoya Inoue, 12, for McDonnells WBA World bantamweight title; Ken Shiro vs. Ganigan Lopez, 12, for Shiros WBC light heavyweight title.May 26At Las Vegas, Jerwin Ancajas vs. Jonas Sultan, 12, for Ancajas IBF junior bantamweight title.June 8At Turning Stone Resort Casino, Verona, N.Y. (ESPN), Diego De La Hoya vs. Jose Salgado, 10, for De La Hoyas NABF and NABO super bantamweight titles.June 9At Staples Center, Los Angeles (SHO), Leo Santa Cruz vs. Abner Mares, 12, for Cruzs WBA featherweight title; Jermell Charlo vs. Austin Trout, 12, for Charlos WBC junior middleweight title. At MGM Grand, Las Vegas, Jeff Horn vs. Terence Crawford, 12, for Horns WBO welterweight title; Alex Saucedo vs. Lenny Zappavigna, 10, junior welterweights.

PAGE 48

Page 6 SP www.yoursun.com Saturday, May 19, 2018 / The SunINDIANAPOLIS „ Marco Andretti could be the pole favorite for the Indianapolis 500. Hes certainly been the most consistently fast driver all week in practice. Then again, nobodys really sure what to expect when the new IndyCars start qualifying Saturday. Andretti posted the fastest lap practice Friday, getting around the 2.5-mile oval at 231.802 mph after drivers were given a boost of roughly 50 horsepower. I think were right on the bubble of the top nine,Ž he said. And I think its going to take us to nail it to get it in. As with probably five or six other guys, were going to be right there with them, and I think its going to be all about a third and fourth lap. Were just going to have to nail it and do everything right to get it in.Ž Andretti also had the fastest car Wednesday and third-fastest Thursday. Those speeds might not be reflective of just where the son of team owner Michael Andretti and the grandson of 1969 race winner Mario Andretti fits into the 33-car lineup. And because Andrettis big numbers have all come with a tow, even hes not sure. All week drivers have been trying to solve problems: tire wear, handling in traffic and drafting from back in the field. So far Andretti thinks he has a car that will work on race day. The question is whether its good enough to make Sundays nine-car pole shootout. Rookie Robert Wickens, of Schmidt Peterson Motorsports, was No. 2 in practice with a speed of 231.732. Two-time Indy pole winner and driverowner Ed Carpenter was third at 231.066. Oriol Servia, who is back with Rahal Letterman Lanigan Racing, was fourth at 230.247. But it was Team Penskes Will Power, who had the fastest non-tow lap of the day at 229.780. He won last Saturdays IndyCar Grand Prix from the pole. I think results dont lie, right? So they (the Penske drivers) definitely did a very good job today,Ž Wickens said. I think theyre top 3 no-tows, but theres some Hondas in there, theres the Carpenter team that is good with all three of its drivers. Tony Kanaan jumped in there at the end when the track actually wasnt that good in my opinion. So honestly, I think Tony could be a sleeper.Ž Danica Patrick was 20th on Friday with a top speed of 228.284 and Honda claimed three of the top four spots with Andretti, Wickens and Servia.ONE MORE WRINKLEIf trying to figure out these new cars wasnt tough enough, drivers will face even more obstacles Saturday. While the expected rain stayed away most of the day and most of the week, the track was saturated shortly after the qualifying draw ended, forcing drivers to work on a mostly green track. The forecast also calls for rain Saturday and Sunday, when the field is set and the pole shootout is held. Got to nail it on the first one, especially with „ I think theres weather tomorrow, so at best one attempt tomorrow,Ž Andretti said. I think were just going to have to play whatever hand were dealt and wring it out.ŽBUSY NIGHTTwo teams will be scrambling overnight. Australian driver James Davison hit the wall hard exiting the second turn Friday and tough he was released from the Indianapolis Motor Speedway infield medical center and cleared to drive, hes still not sure what to expect from A.J. Foyts struggling No. 33 car. Well be on track, just not sure how fast were going to be with backup parts and so on,Ž Davison said. Dreyer & Reinbold Racing also will be busy. JR Hildebrand was 30th on Friday with a top speed of 227.242 after crashing late in Thursdays practice. Teammate Sage Karam was 26th on Friday at 227.593. Andretti tops speed chart in practiceBy DAVID GINSBURGAssociated PressBALTIMORE „ Following an unplanned two-month break from racing, Red Ruby returned with a flourish in the Black-Eyed Susan Stakes. Red Ruby pulled away from Coach Rocks on a sloppy track Friday and cruised to a 4 -length victory, her third career win in five tries. The Grade 2, $250,000 race for 3-year-old fillies was run on a cold, rainy afternoon at Pimlico Race Course. Not long after finishing fourth in the Honeybee Stakes at Oaklawn Park on March 18, Red Ruby got spooked and had a little accident in the shed row,Ž according to trainer Kellyn Gorder. Gorder said Red Ruby ran backward, dragged her hot walker into the middle of the barn, ran into a metal ladder and received 13 stitches. We got really, really lucky. They were all superficial,Ž Gorder said. But she sat in the stall for 16 days while those things healed.Ž The injury forced the Kentucky-bred filly to miss the Fantasy Stakes last month at Oaklawn Park and the Kentucky Oaks two weeks ago at Churchill Downs in Louisville. On Friday, Red Ruby returned in style. With jockey Paco Lopez aboard the gray filly for the first time, Red Ruby charged past Coach Rocks at the top of the stretch. Thats when I started jumping up and down,Ž Gorder said. Thats when I knew he had the win.Ž Coach Rocks led at the outset and remained in front until Lopez made his move „ at just the right time. I thought Paco would fit this filly to a T,Ž Gorder said. And he did.Ž Paco followed instruction well and put the finishing touch on a marvelous run. They told me to come from a little behind, not too close, but she broke very good,Ž Lopez said. I put her second and she was very comfortable. I waited for her until the three-eighths, I looked and no one was coming. I said, I got to go, and she finished very well.Ž It didnt hurt that Gorder was smart enough to have Red Ruby gallop on the messy track on Friday morning, just to get an understanding of the conditions. Red Ruby, a daughter of two-time Breeders Cup Classic winner Tiznow, paid $7.80, $4 and $3.20. Coming off a disappointing seventh-place finish in the Kentucky Oaks, Coach Rocks paid $4.20 and $3.20. I thought Coach Rocks ran super,Ž trainer Dale Romans said. Shes just going to get better and better. Thats a good filly that beat us, but well fight another day.Ž Jockey Luis Saez tried to answer Red Rubys late surge, to no avail. The winner was tough,Ž Saez said. When I tried to get some momentum, the winner was gone.Ž Indy Union took third. Earlier, Irish War Cry won the Grade 3 Pimlico Special by 4 lengths over One Liner and Untrapped, who finished in a dead heat for second. It was the first victory in seven races since April 2017 for Irish War Cry, sired by 2007 Preakness winner Curlin.HORSE RACINGRed Ruby pulls away to easy victory in Black-Eyed SusanAP PHOTORed Ruby with Paco Lopez aboard wins the Black-Eyed Susan Stakes at Pimlico Race Course on Friday in Baltimore. The 143rd running of the Preakness Stakes race runs Saturday. AP PHOTOSebastien Bourdais, of France, drives down pit road during a practice session for the IndyCar Indianapolis 500 auto race at Indianapolis Motor Speedway, in Indianapolis on Friday. AUTO RACING: Indy 500By JENNA FRYERAssociated PressCONCORD, N.C. „ NASCARs annual All-Star race is a $1 million winner-take-all spectacle that has failed for years to live up to the hype. Radical rules changes have been implemented for Saturday nights race „ rules that might help NASCARs stars stop Kevin Harvicks winning streak „ and it is supposed to dramatically improve the action. I think its going to be intense. The draft will be big,Ž Daytona 500 winner Austin Dillon said. Its going to be what the All-Star race is supposed to be „ a wild mess.Ž That could very well be the result of this package that includes horsepower-sapping restrictor plates. But rain most of the day Friday at Charlotte Motor Speedway prevented drivers from getting much of a feel for what kind of race is ahead. We were all hoping for more track time to be able to filter through the information. Anytime the weather restricts you from track time it hurts,Ž Kurt Busch said. A lot of things are going to be juggled this weekend.Ž To shake things up this year and try to create more passing, NASCAR pulled out the plates that are generally used only at superspeedways and chose a six-inch spoiler. The thought is the leader wont be able to jump out to a large aerodynamic advantage, and the cars will run in tighter packs. NASCAR tried a similar experiment last year in the Xfinity Series race at Indianapolis Motor Speedway and the racing was well received. But Charlotte is only 1.5-miles and the potential for pack racing created many unknowns „ and not everyone is certain they are going to like the product. Its not necessarily what I signed up for to be a race car driver, to bring the whole field closer together and have it dictated by some type of a plate race,Ž Kyle Busch said. But if thats what were going to have going forward, then I guess I either need to think about how to get really good at it or getting out of (racing) so well see what happens.Ž Saturday nights field will have 21 drivers. It is comprised of 17 previously qualified drivers, three who will transfer in from a qualifying race, and the winner of a fan vote. The fan vote winner is expected to be Chase Elliott, the son of Bill Elliott, one of the most popular drivers in NASCAR history. NASCARQuirky plate package added to All-Star raceAP PHOTOCrew members for Joey Logano push his race car during a rain delay, interrupting practice for Saturdays NASCAR Cup Series All-Star auto race at Charlotte Motor Speedway, Friday, in Concord, N.C. Preakness. We have to worry about something. Its not like Im just sitting there like, OK weve just got to get around there. We still have to get around there.Ž Drawing the same post No. 7 he won the Derby puts Justify in an advantageous spot. He should be able to avoid getting caught up in traffic trouble out of the starting gate. Hes far from D. Wayne Lukas unpredictable Sporting Chance and wont be trapped inside. Hes a big horse, and I think Bob would like to see him get in a rhythm,Ž said Elliott Walden of WinStar Farm, which co-owns Justify. Its a little easier to do from the outside. If he gets slammed leaving there as everybody tries to work down to the fence, sometimes you can get sucked back if y ou break a step slow. So I think hes happy that hes out there.Ž Baffert is happy that the bruise on Justifys left hind foot hasnt been a problem for more than a week now and hasnt bothered the colt during his morning workouts at Pimlico since arriving Wednesday. If Justify breaks clean and gets over the 1-‡ mile race with no discomfort in that heel, even the strongest competitors are likel y runnin g for second. If anything goes wrong, Browns Good Magic and new challenger Quip are best-positioned to take advantage of any misstep by Justify. Good Magic ran pretty much his best and came up 2 lengths short in the Derby. Theres still an opportunity here to maybe close the gap on the horse if our horse moves forward and this horse regresses in any wa y and thats a lot to ask for a horse in Justify that has moved forward in every one of his starts,Ž Brown said. But you have to be optimistic that you have a situation that you might be able to make up some ground on him.Ž Lukas, who is tied with Baffert with six Preakness wins and has Bravazo along with Sporting Chance in this field, has been watching Justify almost every day and cant say enough p ositive thin g s. But after watching favored horses like Fusaichi Pegasus lose in the 2000 Preakness, Lukas knows from decades in horse racing that Justify isnt unbeatable. Its his race to lose,Ž Lukas said. Give him a chance to run „ give him a clear shot at it and everything, I definitely think hes going to be very difficult to beat. ... If youre going to bet on the fastest horse and the most powerful, you better bet on him.Ž HORSESContinued from 1

PAGE 49

DavidMcHugh;JPaschke € AP Source:FactSet Will populist politics in Italy disrupt Europes economic upswing? Two populist parties „ the 5-Star Movement and the League „ are in talks about forming a government in the eurozones third-largest economy. Their ideas for more government spending and tax cuts could clash with EU budget rules. But so far Italy is not Greece. Deficits are low and the economy is growing. The European Central Banks bond purchases are helping keep the governments borrowing costs down. Yields on Italian 10-year government bonds have risen a bit „ but remain low at just over 2 percent. At those rates the government can easily manage its heavy debt load of 132 percent of GDP for quite a while yet. How long can the relative calm last? Unless the parties take the drastic and unlikely step of trying to leave the euro, a truly disruptive crisis is probably not on the cards now,Ž says economist Holger Schmieding at Berenberg bank. Busting the budget long term however leaves Italy vulnerable to a debt crisis if and when the next cyclical recession exposes the countrys weaknesses.ŽNo Italy crisis„yetItalian 10-year bond yield 1 2 3 4 5 6 7 8% 18 17 16 15 14 13 12 11 10 09 08Bonds stable: The 10-year bond yield has risen a bit lately but remains low, making default less likely. Source: FactSet *Data through May 17 Mae Anderson; Alex Nieves € APThe on-again, off-again talks of reuniting CBS and Viacom are definitely off for the moment. This week, CBS sought a restraining order to bar majority shareholder National Amusements from taking any action ahead of a board vote that could effectively give CBS its independence. CBS wants to issue a dividend that would shrink National Amusement  s stock ownership from 79 percent to 17 percent. A judge denied the CBS request, but the court battle could drag on. CBS and Viacom are both controlled by National Amusements; they operated as a single company from 2000 to 2006 under media mogul Sumner Redstone. His daughter Shari now runs National Amusements. There were talks to combine CBS and Viacom in 2016, but they fell through. Rumors began to circulate again this year, prompting the current move by CBS. The media industry is facing consolidation as cable companies, internet service providers and content makers are teaming up to fend off competition from the likes of Amazon and Google. CBS, helmed by Les Moonves, has said it is not in the company  s best interest to combine with Viacom.CBS eyes independence 45 55 $65 Playing defenseThe talks of reuniting CBS and Viacom are off after CBS sued its majority shareholder ahead of a board vote that could effectively give CBS independence. J F M A MJ F M A M CBS (CBS)Thursday close: $51.61 Jan. 2: $59.17 30 35 $40 Viacom (VIA)Thursday close: $34.40 Jan. 2: $34.75Top Weekly Exchange Traded Funds $0$550$1,100 REITs Copper Utilities stocks Investment-grade bonds Gold Emerging-market stocks High-yield bonds Health care stocks Asian stocks European stocks S&P 500 Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poor  s 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch indexes. Source: FactSet Data through May 171.1 -1.0 1.2 -0.2 -0.4 -0.8 -0.1 -0.1 -1.7 -2.4 -0.7 -2.8 -0.7 -3.5Safe-play investments including utilities and REITs were the Derby  s biggest losers this week. Gold also tumbled. Oil is still the year  s best investment so far.$1,000Derby StocksBonds Commodities% $1,183 1,102 1,063 1,025 1,016 1,014 1,009 998 994 985 971 938 936 926AP Direx S&P O&G Bull GUSH 42.47 +5.32 +14.3 +35.7 +56.4 ProShs UltSht Brazil BZQ 9.40 +1.11 +13.4 +24.7 -25.5 Dirx Dly NG Bull3x GASL 24.69 +2.33 +10.4 +19.7 -5.4 Direxion REst Bear3x DRV 12.56 +1.18 +10.4 -8.2 +0.2 CS Long Term Brent UBRT 307.00 +27.80 +10.0 +32.4 ... Direxion GoldMinBear JDST 50.22 +4.24 +9.2 +5.1 -25.1 Dir Dly Gold Bear3x DUST 24.68 +2.08 +9.2 +6.6 -10.2 Dirx DlyRtlBull3x RETL 37.23 +2.46 +7.1 +18.2 +35.6 Prsh Ulshrt Gold Min GDXS 14.64 +0.91 +6.6 +4.7 -3.4 CS Velocity 3xInvGld DGLD 44.93 +2.74 +6.5 +10.7 -7.6 Etrac MLP Infrastr MLPQ 33.67 +1.96 +6.2 +11.8 -19.8 Direx Biotech Bull LABU 92.15 +5.42 +6.2 +14.7 +105.2 Janus Obesity SLIM 35.21 +2.04 +6.2 +8.8 +46.2 ProSh UltraSht Util SDP 28.18 +1.62 +6.1 +4.6 +1.1 Citigroup Long EUR DEUR 25.20 +1.40 +5.9 +15.6 ... iShs Multifact Energ ERGF 30.30 +1.70 +5.9 +6.1 +23.5 ProSh UltSh RealEst SRS 32.57 +1.77 +5.7 -4.1 -3.1 Barc iPathUSTrLgBear DLBS 21.81 +1.17 +5.6 +3.8 +26.4 PwShs Oil Svcs PXJ 10.63 +0.56 +5.6 +11.0 +6.8 ProSh UltSht Emkts EEV 8.32 +0.43 +5.5 +4.8 -30.6 Direxion EngyBull 3x ERX 41.89 +2.15 +5.4 +20.1 +55.1 USCF Summerh SHPEN BUYN 27.83 +1.42 +5.4 +6.7 ... PowSh SP SmCap Engy PSCE 18.23 +0.94 +5.4 +15.7 +22.0 Etrac SP MLP Index MLPZ 39.83 +1.96 +5.2 +11.2 -19.3 Direx 30YTr Bear 3x TMV 21.57 +1.06 +5.2 +2.5 +7.1 ProShs Short20+yrTrs TTT 30.00 +1.45 +5.1 +2.6 +9.0 MS MVectDShtEuro DRR 52.00 +2.50 +5.1 +7.3 +10.2 iShare Malasia EWM 34.36 +1.64 +5.0 -4.2 +15.4 SPDR S&P O&G EqSv XES 18.76 +0.85 +4.7 +12.1 +12.7 iShs Oil Equip & Svc IEZ 40.18 +1.79 +4.7 +9.8 +13.1 SPDR S&P O&G ExpPdtn XOP 43.16 +1.89 +4.6 +11.1 +26.5 ETF Clinical Trials BBC 33.71 +1.45 +4.5 +5.7 +56.5 CS Velocity3xInvSilv DSLV 24.84 +1.05 +4.4 +12.4 -4.8 VanEck Vec Oil Svc OIH 29.28 +1.24 +4.4 +9.1 +11.7 Barc iPath S&P MLP IMLP 18.30 +0.75 +4.3 +6.9 -3.8 DB Gold DoubleShort DZZ 5.55 +0.23 +4.3 +7.1 -3.3 PwShs Engy & Expl PXE 26.50 +1.10 +4.3 +12.1 +34.4 ProShs UltraSht Gold GLL 70.49 +2.78 +4.1 +6.5 -4.9 First Tr Nasd Ret ef FTXD 22.03 +0.84 +4.0 +4.8 +14.1 Barc iPath USTrSteep STPP 32.15 +1.25 +4.0 +1.1 -4.5 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR PayPal is buying Stockholm-based payment processing startup iZettle for $2.2 billion to expand into Europe and Latin America. The upscale department store chain reported that sales at its established stores, a key metric for retailers, showed meager gains. The company cut its profit forecast and said CEO Denise Morrison would retire immediately. It was a mixed finish on Wall Street as declines in banks and technology companies offset gains elsewhere in the market. Industrial companies rose. Campbell Soup plunged after cutting its profit forecast and announcing that its CEO was leaving. 30 40 $50 FM MA Campbell SoupCPB Close: $34.37 -4.85 or -12.4% $34.09$59.14 Vol.: Mkt. Cap: 30.7m (10.3x avg.) $10.3 b 52-week range PE: Yield: 9.9 4.1% 45 50 $55 FM MA NordstromJWN Close: $45.36 -5.55 or -10.9% $37.79$54.00 Vol.: Mkt. Cap: 11.4m (6.0x avg.) $7.6 b 52-week range PE: Yield: 16.6 3.3% 70 75 80 $85 FM MA PayPalPYPL Close: $80.79 1.60 or 2.0% $49.06$86.32 Vol.: Mkt. Cap: 13.7m (1.6x avg.) $95.9 b 52-week range PE: Yield: 51.5 ... Best Stocks One MonthBEST LARGE-CAP STOCKS China Lodging Grp HTHT 173.93 15.2 37.5 125.4 cc 0.4 Adv Micro Dev AMD 13.00 8.8 30.1 14.5 ... ... Chipotle Mex Grill CMG 431.95 1.7 30.1 -8.6 cc ... SVB Financial Group SIVB 321.78 0.2 28.3 85.7 27 ... First Data Corp FDC 19.11 -1.5 26.4 18.8 10 ... Abiomed Inc ABMD 384.36 3.1 25.6 191.1 cc ... Holly Frontier Corp HFC 72.96 7.9 25.2 178.6 18 1.8 O Reilly Auto ORLY 272.09 0.9 22.9 9.6 18 ... Andeavor ANDV 144.71 3.2 22.8 80.8 42 1.6 Tractor Supply TSCO 72.82 4.6 20.7 26.0 21 1.7 Align Technology Inc ALGN 298.00 4.0 20.6 115.1 cc ... Teva Pharm TEVA 21.23 9.9 19.1 -28.6 6 3.5 Marathon Oil MRO 21.41 2.2 18.8 52.3 dd 0.9 Devon Energy DVN 41.96 2.5 18.5 14.1 27 0.6 Take-Two Interactive TTWO 115.81 -0.2 17.7 71.2 71 ... Neurocrine Biosci NBIX 93.25 3.2 17.4 75.1 dd ... China Eastern Air CEA 40.08 0.1 17.3 49.1 ... ... Williams Partners LP WPZ 41.23 10.0 17.1 8.3 49 6.0 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS ARMO Biosciences Inc ARMO 49.87 0.1 76.5 ... ... ... Trede Desk Inc Cl A TTD 85.63 13.3 58.2 68.5 ... ... Staar Surgical STAA 26.35 10.5 57.3 172.4 ... ... Endocyte Inc ECYT 14.45 18.3 53.6 380.8 dd ... Intelsat SA I 14.12 0.4 51.7 402.1 ... ... California Resources CRC 35.93 4.7 51.5 205.1 dd ... GreenTree Hospitalit GHG 16.33 21.1 51.1 ... ... ... Enova Intl Inc ENVA 33.90 4.1 49.0 155.4 19 ... W&T Offshore WTI 8.22 5.0 47.3 277.6 14 4.9 Penn Virginia Corp PVAC 67.12 6.4 46.0 55.0 ... ... ArcBest Corp ARCB 47.75 1.1 41.5 182.1 16 0.7 Carrizo Oil & Gas CRZO 26.84 7.3 41.3 14.3 28 ... GDS Holdings Ltd GDS 37.77 7.1 39.7 340.1 ... ... Pandora Media P 7.39 1.8 39.2 -17.0 dd ... Weatherford Intl Ltd WFT 3.57 8.2 38.9 -28.0 dd ... Tenet Healthcare THC 33.33 2.0 38.4 95.4 dd ... Noah Holdings Ltd NOAH 67.61 14.2 38.3 151.9 38 ... Blucora Inc BCOR 36.75 9.9 37.4 72.5 cc ...BEST SMALL-CAP STOCKS Blink Charging Co BLNK 6.79 18.1 289.8 -8.7 ... ... Turtle Beach Corp HEAR 15.97 -0.4 268.0 400.3 ... ... genprex Inc GNPX 10.79 -0.7 152.1 ... ... ... Vaalco Energy EGY 2.08 37.7 114.4 67.0 ... ... Travelzoo Inc TZOO 16.05 5.9 112.6 64.1 59 ... Comstk Rsc CRK 10.61 18.9 110.1 27.7 dd ... Seadrill Ltd SDRL 0.63 98.7 110.0 0.2 1 ... Evolus Inc EOLS 15.38 14.0 93.5 ... dd ... EP Energy Corp EPE 3.28 13.9 88.5 -29.0 dd ... Pioneer Energy Svcs PES 5.85 15.8 82.8 116.4 dd ... Solid Biosciences SLDB 21.89 -2.5 75.4 ... ... ... Tandem Diabetes Cre TNDM 12.83 44.2 72.4 29.9 dd ... Stein Mart SMRT 3.25 13.2 70.6 107.1 dd 9.2 Sophiris Bio SPHS 3.61 24.9 65.7 38.3 dd ... MEI Pharma MEIP 3.46 55.2 60.9 97.9 dd ... TransEnterix Inc TRXC 3.04 43.4 60.0 427.7 dd ... SteadyMed Ltd STDY 4.60 -2.1 58.6 -33.1 dd ... PolarityTE Inc COOL 26.96 7.2 58.0 146.7 ... ...Industry Rankings 1. Oil & Gas 1.8 6.3 15.6 (^%#@! | 9975 15.6 2. Technology -1.6 4.2 3.5 (^%#@! | 9998754 25.9 3. Health Care 0.3 1.8 -1.9 (^%#@! | 98762 12.7 4. Basic Material 1.8 1.7 0.0 (^%#@! | 9982 16.9 DJ Total Market index -0.5 1.7 -0.4 (^%#@! | 995321 14.1 5. Consumer Services -0.2 1.1 -1.5 (^%#@! | 994 13.7 6. Financials -1.4 1.0 -1.8 (^%#@! | 997621 16.1 7. Industrials 0.6 0.3 -1.7 (^%#@! | 997543 15.9 8. Consumer Goods 0.2 -0.6 -8.2 *%86321 | -4.4 9. Utilities -3.0 -2.4 -1.3 *$86432 | -4.6 10. Telecommunications -1.2 -4.5 -9.2 965321 | -8.2 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Leisure Goods 0.6 8.3 1.0 (&^%$@! | 8653 20.0 PolarityTE Inc COOL +7.2 +58.0 +27.0 (&^%$@! | 99983 +146.7 Glu Mobile Inc GLUU +6.1 +34.0 +50.0 (&^%$@! | 99983 +122.6 Malibu Boats Inc MBUU +3.7 +29.2 +25.9 (&^%$@! | 999642 +90.0 Automobiles & Parts 0.6 1.9 -4.4 (&^%$@! | 752 9.2 Blink Charging Co BLNK +18.1 +289.8 +124.8 (^$#!7432 | -8.7 Superior Ind SUP +3.9 +27.7 +15.5 (^%$@!654321 | -7.1 Visteon Corp VC +3.3 +13.7 +7.4 (&^%$@! | 974 +36.5 Personal Goods 2.3 1.3 -2.4 (&^%$@! | 8421 15.5 Fossil Group FOSL +5.5 +38.2 +35.0 (&^%$@! | 9876542 +56.3 Under Armour Inc C UA +6.5 +28.7 +14.1 (&^%$@! | 321 +0.8 Under Armour Inc UAA +7.2 +25.0 +15.9 (&^%$@! | 73 +7.6 Household Goods -0.5 -0.4 -10.1 (%#@!763 | -11.2 Libbey Inc LBY +6.9 +27.9 +17.1 (^$#!7432 | -8.7 Wayfair Inc W +1.2 +22.6 -12.1 (&^%$@! | 975432 +38.9 Skyline Cp SKY +2.2 +19.0 +38.3 (&^%$@! | 99983 +408.2 Food Producers -1.7 -1.7 -9.1 (%#@!7621 | -11.1 Medifast Inc MED +4.3 +34.5 +92.5 (&^%$@! | 99983 +205.3 TreeHouse Foods THS -1.6 +21.2 +20.9 %$#!975432 | -38.9 Dean Foods Co DF -3.9 +19.1 +1.2 9765421 | -42.2 Tobacco -0.0 -3.6 -19.4 *$#!876432 | -26.5 Turning Point Brands TPB +3.2 +14.9 +11.0 (&^%$@! | 995 +58.7 Schweitzer Mauduit SWM +0.6 +5.5 +4.3 (&^%$@! | 8654321 +21.3 Univrsl Corp UVV +3.1 +2.2 -4.9 &^%$@91 | -28.6 Beverages 0.3 -4.1 -8.5 (&%#@631 | -4.2 Primo Water Corp PRMW +4.1 +18.3 +16.4 (&^%$@! | 95421 +31.5 Boston Beer Co SAM +4.4 +10.0 +20.8 (&^%$@! | 9984 +72.0 Brown-Forman A BF/A +5.7 +9.5 +12.8 (&^%$@! | 9732 +36.3Consumer Goods sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, May 19, 2018

PAGE 50

A -:A-MarkPM Q AMRK .32 2.4 58 18.83 10.39 2 13.42 32 13.69 12.90 +.07 -8.4 AAC Hldgs N AAC 13.06 5.99 101 11.85 446 12.15 11.19 -.14 +31.7 AAON Q AAON .32f 1.0 38 40.25 29.05 367 31.55 1566 32.15 29.05 +2.00 -14.0 AAR N AIR .30 .6 27 47.56 33.60 142 46.91 765 47.16 46.16 +.10 +19.4 ABB Ltd N ABB .76e 3.1 28.67 21.92 1376 24.30 7962 24.37 23.62 +.31 -9.4tABM N ABM .70 2.4 18 45.12 29.87 594 29.73 2951 30.60 29.72 -.68 -21.2 AC Immun n Q ACIU 13.91 6.03 28 10.45 78 10.46 9.77 +.60 -18.4 ACI Wwde Q ACIW 26.37 20.23 994 23.89 5291 24.08 22.13 +1.34 +5.4 ACM Rsc n Q ACMR 15.60 4.74 23 11.31 126 12.07 11.14 -.78 +115.4 ACNB Cp Q ACNB .92f 2.9 17 32.00 24.45 8 31.90 35 32.00 31.10 +8.0tADT Inc n N ADT 9.12 6.93 3753 7.27 27727 7.57 6.93 -.13 -7.0 AES Corp N AES .52 4.4 11 12.45 9.86 6872 11.93 34726 12.40 11.80 -.36 +10.2 AFLAC s N AFL 1.04 2.3 14 46.19 36.84 3052 45.39 13258 45.69 44.94 +.16 AG MtgeIT N MITT 1.90 10.2 6 19.95 16.31 79 18.69 645 18.70 18.03 +.62 -1.7 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 2 25.62 5 25.67 25.50 +.02 +1.1 AG Mtg pfB N MITTpB 2.00 7.8 25.65 24.50 1 25.53 9 25.58 25.18 +.08 +.8 AGCO N AGCO .60 .9 29 75.95 58.12 992 67.21 4172 68.10 63.69 +3.01 -5.9 AGNC Inv Q AGNC 2.16 11.4 7 22.34 17.84 3035 18.89 14753 19.10 18.81 -.11 -6.4 AGNC pfB Q AGNCB 1.94 7.6 26.87 25.28 10 25.54 80 25.70 25.39 -.03 -1.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 11 25.67 143 25.70 25.32 +.34 -.2 AH Belo N AHC .32 6.9 5.87 4.35 16 4.65 102 4.76 4.50 -3.1 AK Steel N AKS 21 7.04 4.00 8349 4.70 60299 4.90 4.36 +.22 -17.0tALJ Reg n Q ALJJ 3.78 1.77 62 1.99 510 2.18 1.77 -.07 -36.8sAMAG Ph Q AMAG 24.85 11.93 588 24.65 3114 24.93 22.55 +.65 +86.0 AMC Ent N AMC .80 5.0 25.60 10.80 1469 16.10 5032 17.00 15.95 -.20 +6.6 AMC Net Q AMCX 11 67.44 46.89 387 57.15 3006 57.97 56.19 +.16 +5.7 AMCON A DIT .72 .7 11 113.60 80.95 0 98.35 1 98.66 94.50 +1.55 +.5 AMN Hlth N AMN 23 68.20 34.71 690 58.35 2760 59.05 55.15 +2.10 +18.5 ANGI Hme Q ANGI 15.77 10.24 503 14.13 2404 14.62 13.93 -.37 +35.1 ANI Ph h Q ANIP 26 74.70 42.23 65 64.43 434 64.99 60.49 +2.47 ARC Docu N ARC 14 4.84 2.04 145 2.11 912 2.40 2.10 -.11 -17.3 ARC Grp Q ARCW 4.00 1.80 2 2.35 13 2.45 2.25 +.05 +11.9 ARCAbio rs Q ABIO 2.71 .45 226 .57 1787 .62 .55 +.02 -57.8 ARMO Bi n Q ARMO 57.19 25.10 408 49.87 3578 49.92 49.75 +.06 +67.7 ASA Gold N ASA .04e .4 12.99 10.12 101 10.47 371 10.78 10.34 -.25 -7.5 ASLAN n Q ASLN 6.83 5.08 86 6.19 353 6.69 6.19 -.31 +10.3 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 1002 197.34 3001 204.16 196.68 -1.46 +13.5 ASV Hld n Q ASV 10.80 6.22 6 6.91 114 7.25 6.60 -.21 -31.9 AT&T Inc N T 2.00f 6.2 12 39.80 31.17 21753 32.05 122597 32.48 31.78 -.24 -17.6 AT&T 66 n N TBB 26.72 24.47 114 25.09 768 25.15 24.94 -.01 -3.8 ATA Inc Q ATAI .41e 8.0 6.62 3.04 0 5.14 11 5.30 5.10 -.16 +11.3 ATN Intl Q ATNI .68 1.3 71.25 49.50 57 51.30 336 52.83 49.69 -.97 -7.2 A10 Ntwks N ATEN 8.88 5.63 244 6.19 995 6.25 6.02 +.07 -19.8 AU Optron N AUO .18e 5.35 3.72 651 4.17 5010 4.35 4.14 -.10 +.2 AV Homes Q AVHI 5 20.50 14.65 92 17.40 539 18.05 16.40 -.50 +4.5 AVX Cp N AVX .46 2.9 20.22 14.51 145 15.78 847 16.05 15.60 +.02 -8.8sAXA EqH n N EQH 21.89 20.39 1775 21.58 27350 21.89 21.22 +.19 +.9 AXT Inc Q AXTI 21 10.75 5.80 202 6.40 1107 6.80 6.35 +.05 -26.4tAZZ Inc N AZZ .68 1.6 23 58.20 39.50 178 42.00 1474 45.78 39.50 -3.35 -17.8 Aarons N AAN .12 .3 9 49.77 34.03 580 41.12 3037 41.64 39.99 +.63 +3.2sAbaxis Q ABAX .72f .9 71 83.78 43.66 524 83.32 6315 83.98 70.95 +12.47 +68.3 AbbottLab N ABT 1.12 1.8 27 64.60 43.10 6358 61.71 28119 62.17 60.32 +.45 +8.1 AbbVie N ABBV 3.84f 3.6 19 125.86 64.80 5217 105.98 37448 106.78 103.59 +1.80 +9.6 AbeonaTh Q ABEO 22.75 4.55 3885 18.88 7235 21.45 15.90 -.78 +19.1 AberFitc N ANF .80 3.0 29.20 8.81 2195 27.06 12224 27.49 25.12 +1.26 +55.2 AbdAsPac A FAX .42 9.4 5.29 4.42 538 4.48 3268 4.55 4.46 -.03 -8.2 AbdAustEq A IAF .70e 11.5 6.77 5.85 34 6.07 161 6.18 6.02 -.05 -4.7 AbdnChile A CH .58e 6.7 9.64 6.98 159 8.65 1265 8.96 8.61 -.24 -3.1tAbdGlbInc A FCO .84 10.3 9.48 8.13 70 8.15 263 8.31 8.07 -.11 -7.6 AbdJapnEq N JEQ .48e .7 9.89 8.31 19 9.06 67 9.21 9.02 -.06 +.5tAbility rs Q ABIL 16.90 2.35 60 2.75 165 2.88 2.35 -37.5sAbiomed Q ABMD 387.21 129.80 876 384.36 2877 388.75 368.14 +11.68 +105.1 Ablynx n Q ABLX 55.29 17.75 6 52.80 61 54.47 52.79 -1.04 +111.3sAbraxas Q AXAS 44 3.18 1.45 3052 3.11 11326 3.21 2.80 +.25 +26.4 AcaciaC n Q ACIA 50.10 24.72 761 33.00 9442 37.36 32.12 +1.50 -8.9 AcaciaTc Q ACTG .50 12.8 5.50 2.90 270 3.90 1386 4.00 3.80 +.15 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 889 42.18 5155 42.41 41.21 +.47 +29.3 AcadiaPh Q ACAD 41.20 14.51 1792 18.00 12069 19.43 17.86 -.55 -40.2 AcadiaRlt N AKR 1.08 4.5 20 30.63 21.34 568 23.84 3391 24.30 23.48 -.41 -12.9 Acasti g rs Q ACST 3.36 .60 196 .71 664 .72 .64 +.05 -24.7 AccelrDiag Q AXDX 30.45 16.75 283 21.60 1790 22.35 19.77 +1.70 -17.6 Acceleron Q XLRN 46.93 24.37 532 35.74 2011 36.17 34.07 +.14 -15.8 Accenture N ACN 2.66 1.7 27 165.58 119.10 1516 155.31 9288 157.65 153.38 -1.77 +1.5 AccessNt Q ANCX .60 2.2 24 30.99 24.36 46 27.79 210 28.12 27.10 +.55 -.2 AccoBrds N ACCO .24 1.9 22 13.98 10.35 324 12.50 2495 12.70 11.65 +.55 +2.5 Accuray Q ARAY 6.15 3.60 510 5.00 1965 5.10 4.70 +.25 +16.3 AcelRx Q ACRX 5.75 1.55 671 2.95 4520 3.15 2.48 +.45 +45.7 AcerTh rs Q ACER 22.63 5.70 11 18.97 41 19.85 18.05 +.64 +37.0 AcetoCorp Q ACET .04m 1.4 17.10 2.22 373 2.78 2160 2.85 2.67 +.06 -73.1 Achaogen Q AKAO 27.49 9.83 780 12.45 4092 13.20 12.26 -.13 +15.9 AchvLfS rs Q ACHV 6.27 1.01 45 1.15 196 1.20 1.07 +.08 -14.4 Achillion Q ACHN 5.66 2.58 1396 3.70 4686 3.74 3.51 +.16 +28.5 AclarisTh n Q ACRS 30.08 16.01 198 20.03 1125 20.12 18.91 +1.17 -18.8 AcmeU A ACU .44 2.0 20 29.40 19.00 3 21.55 18 21.97 20.52 +.25 -7.9 AcordaTh Q ACOR 29.60 13.60 397 23.70 2331 25.00 23.45 -.65 +10.5 AcornInt rs N ATV 28.50 9.33 1 26.10 17 26.99 25.44 -.11 +48.0 ActiniumP A ATNM 1.50 .33 551 .39 3372 .41 .36 +.02 -41.3 Act TxR n N TAXR 22.50 19.42 34 21.70 259 21.80 21.36 +.20 +1.5 ActivsBliz Q ATVI .34f .5 46 79.63 53.66 5670 71.99 25478 72.34 69.67 +.29 +13.7 Actuant N ATU .04 .2 77 27.95 21.50 282 24.55 1494 24.75 23.73 +.75 -3.0 Acuity N AYI .52 .4 13 208.83 109.98 494 118.16 3147 119.56 113.95 +3.82 -32.9 Acushnet n N GOLF 24.70 15.16 132 23.77 681 23.87 22.85 +.71 +12.8 Acxiom Q ACXM 32.93 18.60 941 27.99 4782 28.60 25.49 +.74 +1.6 AdamasPh Q ADMS 44.00 13.50 620 31.88 2863 32.90 30.03 +.38 -5.9 AdamisPh Q ADMP 6.45 2.35 920 4.70 4887 4.70 3.75 +.90 +6.8 AdaDvsEq N ADX 1.32e 1.3 16.11 14.06 123 15.18 821 15.41 15.17 -.07 +1.0 AdamsNR N PEO 1.32e 1.0 21.48 16.90 84 20.71 723 20.79 20.35 +.49 +4.4 AdmRsc A AE .88 1.8 50.59 32.80 4 47.99 53 49.08 44.80 -.10 +10.3 Adaptim n Q ADAP 14.63 4.28 343 12.15 2138 13.52 11.85 -1.00 +81.9 AddusHmC Q ADUS 44 55.75 30.95 124 52.90 372 53.50 52.25 +.15 +52.0 ADDvtgTch Q AEY 2.33 1.21 4 1.30 73 1.34 1.26 -.02 -11.7 Adecaogro N AGRO 11.47 7.20 598 8.10 4112 8.35 7.27 +.59 -21.7 AdestoTc n Q IOTS 9.95 4.00 123 8.65 816 9.00 8.35 -.20 +34.1 Adient n N ADNT 1.10 2.0 86.42 54.11 431 56.01 2137 57.38 55.19 +.17 -28.8sAdmaBio Q ADMA 5.70 2.01 118 5.44 2139 5.70 4.88 +.45 +69.5sAdobeSy Q ADBE 70 243.34 130.82 1886 238.09 11017 243.34 233.00 -3.79 +35.9 Adomani n Q ADOM 18.31 .50 10609 1.12 10978 1.28 .58 +.55 -74.5 AdtalemGl N ATGE .36 .8 19 50.15 30.15 522 46.55 2036 46.90 45.13 +.10 +10.7 Adtran Q ADTN .36 2.4 41 25.10 14.30 203 14.85 1505 15.25 14.55 -.30 -23.3 AduroBio n Q ADRO 14.05 5.83 290 7.95 1879 8.75 7.80 -.40 +6.0 AdvAuto N AAP .24 .2 22 151.35 78.81 1087 118.32 4956 121.90 118.08 -1.62 +18.7 AdvDisp n N ADSW 25.71 21.50 796 23.31 5315 23.65 22.93 +.27 -2.6 AdvDrainS N WMS .28 1.1 22 28.15 17.90 221 26.00 698 26.18 25.30 +9.0 AdvEmis n Q ADES 1.00 8.6 3 12.20 7.00 221 11.66 1041 11.89 11.26 +.28 +20.7 AdvEnId Q AEIS 17 95.00 57.35 464 63.65 1463 66.86 62.66 -1.16 -5.7 AMD Q AMD 15.65 9.04 53962 13.00 264299 13.26 12.11 +1.05 +26.5 Advansx n N ASIX 46.51 27.93 294 39.01 1278 39.44 36.93 +1.90 -7.3 AdvOil&Gs N AAV 6 7.35 2.70 173 3.10 971 3.20 2.80 +.30 -27.9 Advaxis Q ADXS 9.55 1.51 484 1.87 4502 2.04 1.76 +.09 -34.2 AdvClayCv N AVK 1.13 7.4 16.80 14.62 86 15.28 303 15.47 15.18 -.04 -3.8 AdvCCvII N AGC .56 9.9 6.49 5.40 59 5.66 349 5.75 5.65 -.02 -5.5 AdvClEnh N LCM .84 10.6 8.87 7.73 17 7.90 155 8.02 7.88 -.05 -5.2 AdverumBi Q ADVM 8.59 2.40 974 6.10 3075 6.35 5.70 +.25 +74.3 AdSDorWr N AADR .32e .5 64.00 45.81 10 59.28 88 59.70 58.02 +.96 +.7 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 31 36.96 182 37.13 36.88 -.10 +2.2 AdvS Vice n Q ACT 29.50 24.23 3 25.12 14 25.26 24.88 +.17 -4.2 AdSNewT n N FNG 24.13 19.60 6 21.15 57 21.69 21.01 -.29 -1.5 AdvSmCap N SCAP 38.17 30.53 0 37.31 3 37.31 37.04 +.81 +6.6 AdvPacFlt N FLRT 1.56e 50.07 48.78 0 49.28 5 49.28 49.17 +.10 -.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 5 47.97 30 48.04 47.88 +.02 -.8 AdvSStarG N VEGA 31.97 28.75 0 31.16 2 31.27 31.15 +.19 +1.1 AdvTrTabs N TTFS .47e .7 75.63 63.86 2 69.00 9 69.28 68.42 +.34 -3.4 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.49 7 25.61 25.24 +.14 -1.5 AdMadIntl N FWDI .37e 1.2 33.10 26.66 31.68 3 31.86 31.68 -.05 +2.0 AdMadDm N FWDD .18e .3 57.19 47.30 54.06 4 54.06 53.77 +.51 +1.1 AdvActBear N HDGE 9.03 7.43 61 8.10 530 8.24 8.08 -.05 +3.3 Aecom N ACM 11 39.90 30.15 683 33.07 5104 33.96 32.68 -.18 -11.0 AegeanMP N ANW .08 2.8 8 10.80 1.75 162 2.85 923 2.97 2.81 -.05 -33.7 Aegion Q AEGN 22 28.19 19.11 117 25.61 608 25.69 24.43 +.69 +.7 AegleaBio n Q AGLE 11.35 2.81 116 10.57 1284 11.19 9.59 +.63 +95.4 Aegon N AEG .25e 3.6 7.48 4.81 1013 6.87 5619 7.01 6.84 -.02 +9.0 Aegon cap N AEH 1.59 6.2 26.32 25.40 6 25.85 114 25.97 25.76 -.09 +.1 Aegon 6.5 N AED 1.63 6.3 26.47 24.55 18 25.81 165 25.88 25.62 -.06 -.5 Aegon flt N AEB .77 3.1 25.44 23.55 9 24.77 114 24.99 24.75 -.08 +2.4 AehrTest h Q AEHR 4.83 2.12 80 2.38 374 2.42 2.20 +.10 -12.2 Aemetis Q AMTX 3.12 .45 65 1.76 237 1.85 1.61 -.08 +219.1sAerCap N AER 9 56.13 43.19 629 55.49 3322 56.13 55.09 +.18 +5.5 AeriePhm Q AERI 66.60 38.23 307 51.15 1559 52.85 49.90 +.25 -14.4 Aerocntry A ACY 3 17.34 9.98 3 15.75 14 16.30 15.41 -.35 +3.3 AerohiveN N HIVE 6.50 3.02 389 4.24 1726 4.30 4.03 +.11 -27.3 AerojetR N AJRD 36.25 20.17 814 28.72 3159 28.85 27.20 +1.36 -7.9 AeroViron Q AVAV 63 62.20 30.03 390 56.09 3778 60.15 49.69 -3.77 -.1 AEtern g rs Q AEZS 3.29 .82 118 1.88 1081 1.98 1.80 +.09 -20.3 Aethlon rs Q AEMD 3.85 .79 177 1.33 715 1.36 1.23 -.02 +17.7 Aetna N AET 2.00 1.1 17 194.40 140.24 1560 176.81 9593 178.06 173.83 +2.14 -2.0 AeviGeno Q GNMX 2.65 .98 52 1.66 455 1.72 1.36 +.17 +38.3 AffilMgrs N AMG 1.20 .7 13 216.99 151.39 231 167.71 1580 169.64 164.73 +2.95 -18.3 AfmedNV Q AFMD 2.85 1.15 1099 2.50 2893 2.65 2.20 +.30 +92.3 Agenus Q AGEN 6.19 3.06 900 3.45 7885 3.52 3.18 -.11 +5.8tAgileThera Q AGRX 5.60 1.93 10467 .69 11027 2.90 .58 -1.99 -74.3 Agilent N A .60 .9 76 75.00 55.85 4164 64.32 34314 70.45 60.70 -5.13 -4.0 Agilysys Q AGYS 13.00 9.32 39 12.76 243 12.93 11.68 +.75 +3.9 AgiosPhm Q AGIO 89.33 45.96 221 86.99 1430 88.60 84.92 -.11 +52.2 Agnico g N AEM .44 41 51.86 37.35 1057 43.09 5101 45.17 42.84 -1.64 -6.7 AgreeRlt N ADC 2.16f 4.3 23 53.65 43.74 219 49.80 1302 51.26 49.37 -1.39 -3.2 AgroFresh Q AGFS 16 9.05 4.94 78 7.05 542 7.20 6.88 +.07 -4.7 AileronT n Q ALRN 15.48 5.01 22 5.19 111 5.74 5.08 -.26 -50.8 Aimmune n Q AIMT 42.00 15.97 867 31.30 2446 31.54 28.97 +2.08 -17.2 Air Inds A AIRI .60 35.7 2.83 1.15 86 1.68 228 1.70 1.55 +.09 -.6 AirLease N AL .40 .9 6 50.70 35.61 371 44.58 2953 45.15 43.48 +.67 -7.3 AirProd N APD 4.40 2.6 25 175.17 140.78 870 168.24 5037 168.84 164.67 +1.95 +2.5 AirT Inc Q AIRT 34.83 14.40 0 32.75 5 32.75 29.60 +3.75 +32.6 AirTrnsp Q ATSG 27.67 19.17 508 21.38 1912 22.03 21.33 -.54 -7.6 AirMedia Q AMCN 2.87 .61 217 .65 594 .68 .62 -43.6 Aircastle N AYR 1.12 5.3 9 25.30 18.97 1704 21.15 7217 23.14 20.71 -1.23 -9.6 Airgain n Q AIRG 33 15.54 7.31 21 8.33 272 8.40 7.87 +.39 -7.3 AkamaiT Q AKAM 68 78.28 44.65 1383 75.34 13172 77.27 74.18 -.96 +15.8 AkariTh rs Q AKTX 11.95 1.70 22 1.90 177 2.04 1.80 -.15 -56.1 AkceaTh n Q AKCA 33.99 8.10 476 23.09 2016 24.01 22.21 -.71 +33.0 AkebiaTher Q AKBA 20.25 8.93 317 10.65 1724 10.70 9.92 +.82 -28.4 AkersBios Q AKER 1.82 .12 25856 .60 49450 .70 .41 +.16 +347.8 Akorn Inc Q AKRX 40 33.95 10.76 1674 13.98 9630 14.36 13.79 -.05 -56.6 Akoustis n Q AKTS 10.80 4.86 48 6.39 443 6.98 6.28 -.42 +2.6 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 117 25.17 171 25.18 24.96 +.07 -5.3 AlamoGp N ALG .44f .4 26 120.58 83.31 83 99.03 446 100.15 93.74 +4.29 -12.3 AlamosGld N AGI .02 .4 8.58 4.83 2392 5.11 9360 5.33 4.99 -.19 -21.5 Alarm.cm n Q ALRM 43 49.49 31.28 318 42.26 1869 42.54 39.61 +2.62 +11.9 AlaskaAir N ALK 1.28f 2.2 8 95.75 57.60 1254 58.21 10706 60.71 57.83 -2.32 -20.8 AlaskCom Q ALSK 57 2.91 1.39 86 1.72 509 1.81 1.69 +.01 -35.8 AlbnyIn N AIN .68 1.1 47 68.85 46.45 104 61.30 643 61.45 58.95 +.95 -.2 Albemarle N ALB 1.34f 1.3 23 144.99 86.75 2306 104.92 9955 106.30 98.03 +6.38 -18.0 Albireo Q ALBO 39.87 15.31 56 32.86 500 33.99 30.31 +2.06 +28.4 Alcentra Q ABDC .72 10.6 14.40 5.90 77 6.77 305 6.95 6.36 +.35 -19.3 Alcoa Cp N AA 47 62.35 29.55 2581 50.83 21839 54.52 49.54 -3.13 -5.6 AlderBioPh Q ALDR 20.00 8.60 1066 15.20 4410 15.30 14.35 +.60 +32.8 AldeyraTh Q ALDX 11.90 3.90 91 8.80 682 9.30 8.00 +.50 +29.4tAlexB Inc N ALEX .28 1.3 29 30.35 21.15 359 21.02 1615 22.39 20.96 -1.28 -24.2 Alexanders N ALX 18.00 4.7 437.35 332.98 3 384.05 25 393.05 381.76 -9.45 -3.0 AlexREE N ARE 3.60 3.0 30 134.37 114.00 809 121.22 3442 128.38 120.59 -6.82 -7.2 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 1 34.91 3 35.65 34.91 -.79 -5.6 AlexcoR g A AXU 1.85 1.10 120 1.41 867 1.51 1.35 -.07 -11.3 Alexion lf Q ALXN 46 149.34 96.18 1036 121.07 7100 123.48 119.66 +1.41 +1.2tAlgonPw n N AQN .51f 11.34 9.57 172 9.68 952 10.01 9.53 -.25 -13.3 Alibaba N BABA 58 206.20 121.95 13764 195.00 76905 200.00 193.86 +.64 +13.1 Alico Q ALCO .24 .8 34.80 25.55 7 30.65 30 32.75 30.20 -1.70 +3.9sAlignTech Q ALGN 296.47 134.68 841 298.00 4911 299.46 276.81 +11.51 +34.1tAlimeraSci Q ALIM 1.65 .74 335 .77 1994 .89 .74 -.05 -42.1 Alio Gld rs A ALO 6.06 1.70 48 1.81 651 1.96 1.78 -.12 -50.7 Alkermes Q ALKS 71.22 41.15 793 46.27 5007 48.65 45.44 -.44 -15.5 AllegCp N Y 639.42 521.07 64 578.03 330 587.63 576.79 -7.76 -3.0 AllegTch N ATI 30.25 14.95 784 28.55 4798 29.04 27.62 +.15 +18.3 AllgnceBc n Q ABTX 30 43.25 31.75 24 42.25 118 42.95 41.25 +12.2 AllegiantT Q ALGT 2.80 1.7 13 181.45 111.54 101 161.60 684 163.55 153.60 -.30 +4.4 Allegion N ALLE .84 1.1 89.81 73.85 1383 78.37 3769 78.50 75.65 +1.09 -1.5 AllenaPh n Q ALNA 17.56 6.13 92 16.00 886 16.83 15.30 +.77 +59.0 Allergan N AGN 2.88 1.8 10 256.80 142.81 2500 158.43 12391 161.34 151.08 +5.48 -3.1 Allete N ALE 2.24 3.0 22 81.24 66.64 729 74.49 1928 77.50 73.76 -2.73 +.2 AlliCAMun N AKP .70 5.5 14.02 12.49 16 12.78 126 12.86 12.73 +.03 -6.0 AlliData N ADS 2.28 1.1 13 278.33 192.02 424 210.09 3239 211.61 202.48 +2.04 -17.1 AlliHold Q AHGP 2.99f 11.4 7 31.79 22.56 64 26.21 372 26.38 25.28 +.21 -2.2 All MMA n Q AMMA 3.07 .31 11 .38 179 .39 .35 +.03 -67.7 AlliBNtlMu N AFB .75 6.0 14.22 12.32 135 12.45 469 12.55 12.36 -.04 -7.1 AlliOne rs N AOI 30.70 9.85 139 18.00 597 18.90 17.30 -.15 +35.8 AllnceRes Q ARLP 2.06f 11.4 5 23.05 15.55 387 18.05 1484 18.25 17.55 -8.4tAlliBGlbHi N AWF .84 7.2 13.12 11.60 269 11.68 1213 11.73 11.60 -8.5 AlliBern N AB 2.57e 9.2 13 28.15 20.75 335 27.85 2449 27.95 26.81 +.90 +11.2 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1761 40.57 7831 41.78 40.29 -1.09 -4.8 AlliGlCvInc N NCV .78 11.5 7.28 6.41 153 6.81 1032 6.84 6.72 +.01 -3.1 AlliGblCv2 N NCZ .69 11.6 6.49 5.70 136 5.96 1069 5.99 5.86 +.04 -4.0 AlliNFJDv N NFJ 1.20 9.3 13.81 12.29 215 12.93 1431 13.07 12.88 -.06 -.9 AlliGlEqCv N NIE 1.52 7.0 22.60 19.03 144 21.60 619 21.68 21.34 +.15 +2.2 Allz24Tgt n N CBH 10.05 8.75 23 9.33 225 9.40 9.20 +.07 +2.5 AllnzgDI&Cv N ACV 2.00 8.5 23.58 20.03 38 23.43 184 23.43 22.85 +.33 +7.3 AlldCap47 N AFC 1.72 6.6 26.24 25.14 5 25.89 68 25.97 25.49 +.34 +1.6 AldHlPrd rs Q AHPI 5.25 1.64 18 2.56 86 3.31 2.51 -.40 +22.4sAlliedMot Q AMOT .12f .3 46 48.00 22.78 53 47.54 255 48.74 45.68 +.78 +43.7 Alliqua rs Q ALQA 4.60 1.58 10 2.21 65 2.35 2.18 +.01 +22.1 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 1776 43.18 7689 43.90 41.74 +1.32 +.3 AllotComm Q ALLT 6.09 4.74 6 5.29 98 5.35 5.01 +.19 -.8 AllscriptH Q MDRX 16.13 10.78 1696 12.86 6707 12.94 12.10 +.08 -11.6 Allstate N ALL 1.84 1.9 14 105.36 84.25 1854 94.92 9764 96.79 94.60 -1.46 -9.3 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 7 25.12 46 25.20 25.06 -.05 -1.9 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 42 25.77 199 25.77 25.52 +.08 -1.8 Allstat pfC N ALLpC 1.69 6.6 27.74 25.48 12 25.73 86 25.86 25.65 -.05 -1.1 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 4 25.91 36 25.99 25.88 -.01 -1.8 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 30 25.94 265 26.09 25.88 -.15 -1.2 Allstat pfF N ALLpF 1.56 5.9 27.83 25.02 12 26.25 47 26.26 25.88 +.21 -1.3 AllyFincl N ALLY .52 1.9 12 31.29 18.26 2229 26.94 16293 27.25 26.52 +.30 -7.6 AlmadM n A AAU 1.53 .71 141 .76 937 .79 .73 -.02 -26.2 AlnylamP Q ALNY 153.99 62.60 732 102.81 4871 106.83 100.02 +1.90 -19.1tAlphaOmg Q AOSL 20 20.40 12.92 136 15.09 2072 15.32 12.92 -.26 -7.8 AlpUSQVal N QVAL 1.35e 4.4 33.51 24.72 5 30.57 84 30.90 30.08 +.52 -.5 AlpValuIntl N IVAL 1.35e 4.1 35.03 29.78 8 32.86 43 33.23 32.82 -.41 -.6 AlpMoIntQ N IMOM 33.00 25.69 5 30.30 37 30.70 30.05 -.05 -.2sAlpMoUSQ N QMOM 31.67 24.73 3 31.47 10 31.67 30.99 +.13 +10.0 AlpArcVl n N VMOT 31.39 24.95 13 29.62 138 29.78 29.33 +.03 +2.2 AlphaPro A APT 18 4.25 2.70 225 3.65 458 3.80 3.35 +.20 -8.8 Alphabet C Q GOOG 28 1186.89 894.79 1496 1066.36 8004 1110.75 1060.68 -31.90 +1.9 Alphabet A Q GOOGL 32 1198.00 915.31 1771 1069.64 8878 1118.15 1064.68 -33.74 +1.5 Alphatc rs Q ATEC 4.27 1.58 97 3.73 515 3.86 3.27 +.30 +40.2 AlpImmu n Q ALPN 12.87 2.15 39 9.95 128 9.95 7.91 +2.07 -11.2 AlpTotDiv N AOD .69 7.6 10.03 8.39 9.03 -4.6 AlpsETF N GRI 1.52e 3.6 47.47 40.28 0 42.71 8 44.17 42.71 -1.21 -4.9 AlpsEqSect N EQL 1.83e 2.6 73.29 63.26 4 69.10 19 69.62 68.81 -.28 -.6 AlpDisrTc n N DTEC 29.82 24.40 22 27.77 174 28.02 27.51 -.13 +10.2sAlpsRtSec n Q SWIN 31.39 26.11 2 31.35 9 31.39 30.90 +.36 +5.3 AlpBzSoMed N BUZ 36.29 27.49 1 35.32 16 35.79 34.99 +.28 +10.3 AlpsRivFlex N RFFC 35.25 30.68 3 33.43 38 33.57 33.14 +.04 -3.7 Alps RivDiv N RFDA 33.92 27.87 3 32.10 37 32.25 31.87 +.06 +1.3tAlpRvrCare N RFCI 26.24 23.73 3 23.78 52 23.91 23.73 -.14 -3.7tAlpRivUncn N RFUN 26.57 25.08 1 25.07 19 25.30 25.07 -.22 -3.8 AlpSprtJG N SGDJ 38.94 27.95 27 29.90 88 30.97 29.75 -1.10 -11.0sAlpMedBrk N SBIO 37.30 24.10 28 37.35 214 37.49 36.09 +1.32 +13.9 AlpSprotG N SGDM .12e .6 22.94 18.32 10 19.38 97 20.02 19.00 -.57 -6.4 AlpWkplEq N EQLT .42e 1.2 39.15 32.53 3 36.43 13 36.66 36.13 +.07 +.5 AlpEDvDg N EDOG .73e 3.2 27.38 22.87 13 22.91 46 23.90 22.89 -.49 -9.9 AlpAlerEn N ENFR 1.35e 6.2 24.50 19.24 5 21.74 26 22.05 21.55 +.05 -5.8 AlpIntDvDg N IDOG 1.47e 5.1 30.26 26.05 23 28.59 117 29.13 28.36 -.38 -.2 AlpBarr400 N BFOR .25e .6 44.22 36.66 2 43.32 9 43.49 42.59 +.55 +4.2tAlpRivStInc N RIGS .30e 1.2 25.76 24.33 18 24.40 99 24.62 24.33 -.09 -3.0 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 60 44.66 420 45.00 43.99 +.54 -2.5 AlpAlerMLP N AMLP 1.35e 13.0 12.38 9.01 7841 10.39 63753 10.52 10.08 +.33 -3.7 Altaba Q AABA 80.56 47.74 4265 75.93 17666 77.62 75.40 +.26 +8.7sAltair A n Q ALTR 36.76 16.55 351 35.84 3487 37.19 30.13 +4.39 +49.8 Alteryx n N AYX 39.21 17.74 1808 30.85 9113 34.57 30.71 -2.15 +22.1 Altice n N ATUS 35.29 16.25 6316 20.69 22317 21.49 18.16 +2.46 -2.5 Altimm rs Q ALT 5.70 .48 1195 .51 8492 .75 .48 -.02 -74.4 AltisrcAst A AAMC 116.00 55.00 1 65.05 3 65.10 62.65 +1.45 -20.3 Altisrce n Q ASPS 2 31.49 18.53 76 29.29 509 29.37 27.78 +1.32 +4.6 AltraIndlM Q AIMC .68 1.6 25 53.70 38.80 70 43.40 382 43.55 41.70 +.35 -13.9tAltria N MO 2.80f 5.0 18 77.79 53.91 8568 55.54 49152 55.88 53.91 +.35 -22.2 AlumChina N ACH 23.54 11.26 32 13.85 247 14.06 13.64 -.18 -22.8 AmTrstFn Q AFSI .34 2.5 14 16.37 8.80 8263 13.76 14278 14.00 13.17 +.44 +36.6 ATrFn pfA N AFSIpA 1.69 8.7 25.28 13.96 27 19.39 56 19.40 17.75 +1.12 -5.9 AmTrF pfB N AFSIpB 1.81 9.2 25.23 12.92 36 19.62 57 19.85 17.94 +1.15 -10.2 AmTrF pfC N AFSIpC 1.91 9.6 25.57 14.91 32 19.89 60 20.25 18.25 +.90 -11.6 AmTrF pf F N AFSIpF 24.19 13.93 101 19.55 274 19.59 17.72 +1.25 -4.8 AmTrF pfE N AFSIpE 26.09 14.80 27 21.98 73 22.37 20.45 +1.07 -4.1 AmTrFn 7.5 N AFST 27.79 23.30 23 24.97 50 25.05 24.40 +.28 -3.6 Market profile NYSE American Nasdaq AMD 53,961,800 13.00 +.18 ApldMatl 51,013,600 49.51 -4.45 MicronT 44,756,200 53.39 -1.31 CSVixSh rs 30,934,600 5.14 +.07 PwShs QQQ 26,200,200 167.46 -.87 CaesarsEnt 24,250,100 12.85 -.30 Intel 23,658,900 53.50 -1.31 Cisco 22,927,900 43.21 -.25 Mondelez 20,267,500 39.65 +.13 Zynga 20,164,300 4.18 +.10 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2720.20 -.15TransEntx 5,903,000 3.04 +.19 NwGold g 4,788,800 2.32 +.02 iShIndia bt 4,130,200 32.93 -.44 B2gold g 3,818,200 2.69 -.02 NthnO&G 3,806,700 2.41 +.01 SRC Eng 2,817,800 12.81 +.12 CheniereEn 2,602,300 62.76 +.65 22ndCentry 2,012,700 2.10 -.09 SandstG g 1,885,500 4.54 +.11 FrkStPrp 1,657,000 7.60 +.16 TransEntx 31,756,100 3.04 +.92 NwGold g 24,080,300 2.32 -.03 iShIndia bt 19,656,400 32.93 -1.23 NthnO&G 19,114,500 2.41 +.16 B2gold g 17,820,000 2.69 -.20 Neovasc g 445,332,900 .03 -.01 AMD 264,298,700 13.00 +1.05 MicronT 238,814,800 53.39 +1.57 CSVixSh rs 196,488,700 5.14 -.27 PwShs QQQ 158,227,900 167.46 -2.00 FRIDAY MOST ACTIVEName Vol Last Chg 12717.38 -30.44 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE ChesEng 97,080,300 4.06 -.23 Ambev 77,447,400 5.51 -.15 S&P500ETF 64,154,900 271.33 -.68 iShEMkts 59,258,600 46.07 -.39 BkofAm 57,703,000 30.26 -.55 iShBrazil 37,338,000 38.30 -.78 GenElec 34,324,800 14.97 -.06 SPDR Fncl 32,930,300 27.95 -.23 ItauUnibH 32,899,700 12.08 -.26 CampSp 30,674,200 34.37 -4.85 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg S&P500ETF 316,212,400 271.33 -1.52 iShEMkts 305,005,800 46.07 -1.33 ChesEng 302,682,200 4.06 +.70 BkofAm 259,461,200 30.26 -.66 GenElec 221,701,300 14.97 +.37 DoverDG 2.18 +46.3 VaalcoE 2.08 +37.7 PhxNMda 5.55 +34.4 BrghtSch n 20.23 +32.2 NL Inds 9.60 +30.6 DriveShack 6.75 +29.6 InsprMed n 33.54 +25.4 ContainStr 8.01 +25.0 WEEKS BIGGEST GAINERSName Close Chg Netshoes n 2.45 -50.5 AmrRlty 13.75 -26.8 AmiraNatF 2.30 -21.0 Vipshop 12.05 -20.3 TrnsRty 41.25 -20.1 MyersInd 18.35 -19.2 DxBrzBull s 30.72 -18.8 WEEKS BIGGEST LOSERSName Close Chg TransEntx 3.04 +43.4 Innsuites 2.35 +38.3 TrnsatlPet 2.10 +23.5 AsteriasBio 1.75 +20.7 DocuSec rs 1.50 +19.0 Contango 4.45 +18.7 FlexSolu 1.61 +17.3 Intellichk 2.19 +17.1 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 3.55 -43.7 NobilisH n 1.15 -14.8 CynergT n 4.21 -14.1 Cel-Sci rs 2.76 -12.7 TrioTch 4.99 -12.5 LevelBr n 4.68 -11.2 22ndCentry 2.10 -9.9 CarverBc lf 8.32 +182.0 Adomani n 1.12 +97.5 MEI Phrm 3.46 +55.2 RedViolt n 7.71 +46.9 TandmD rs 12.83 +44.2 BlackBox 2.70 +42.1 MedalFin 5.32 +41.5 ProPhaseL 4.40 +41.5 Ominto hn 1.20 -54.4 PurplInv n 6.53 -36.3 JounceTh n 11.37 -32.2 FlexSh n 3.00 -28.9 NII Hldg n 2.13 -28.0 resTORbi n 9.24 -22.7 RiminiSt n 5.30 -22.47354.34 -28.13How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq q 1,451 1,380 133 Volume (000s) New Highs New Lows 2,964 112 66 Advanced Declined Unchanged 159 132 33 Volume (000s) New Highs New Lows 324 6 7 Advanced Declined Unchanged 1,382 1,406 221 Volume (000s) New Highs New Lows 3,009 152 38 Advanced Declined Unchanged 1,487 1,472 53 Volume (000s) New Highs New Lows 3,012 261 167 Advanced Declined Unchanged 156 170 12 Volume (000s) New Highs New Lows 338 21 31 Advanced Declined Unchanged 1,710 1,271 99 Volume (000s) New Highs New Lows 3,080 351 135 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 51

AmTrFn 55 N AFSS 1.81 7.4 26.36 21.41 13 24.40 47 24.44 23.74 +.44 -2.4 AmTrF pfD N AFSIpD 1.88 9.3 25.46 14.42 30 20.13 80 20.38 18.32 +1.00 -9.3 Amarin Q AMRN 4.60 2.66 1515 3.27 6774 3.35 3.15 +.12 -18.5 Amazon Q AMZN 1638.10 927.00 2612 1574.37 15539 1611.18 1565.22 -28.54 +34.6 AmbacFin Q AMBC 8 22.02 13.17 1029 18.84 4199 19.48 18.42 +.23 +17.9 Ambarella Q AMBA 25 66.23 40.06 1675 50.46 10600 55.50 49.01 -1.29 -14.1 AmberRd N AMBR 10.29 6.14 97 9.37 567 9.90 9.25 -.08 +27.7 Ambev N ABEV .05e .9 10 7.43 5.30 77447 5.51 164894 6.07 5.38 -.51 -14.7 Amdocs Q DOX 1.00 1.5 18 71.72 60.82 347 65.34 3736 66.90 65.29 -.95 -.2 Amedica rs Q AMDA 6.94 1.05 409 1.16 4363 1.29 1.13 -.04 -64.5sAmedisys Q AMED 43 74.49 45.60 306 74.60 1176 75.53 71.06 +2.79 +41.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 43 355.72 421 358.97 340.87 +12.95 -5.9 Ameren N AEE 1.83 3.3 20 64.89 51.89 1662 56.26 8372 57.06 55.72 -.61 -4.6 Ameresco N AMRC 19 13.20 5.25 235 11.65 589 11.95 11.05 +.40 +35.5tAmeriHld n Q AMRH 13.50 1.10 82 1.11 313 1.34 1.09 -.18 -64.2sAFMulti Q ATAX .50 8.0 22 6.50 5.75 68 6.25 603 6.50 6.20 -.18 +3.3 AMovilL N AMX .17e 1.0 12 19.91 15.63 1799 16.35 14167 17.39 16.18 -1.03 -4.7 AmMovl A N AMOV 19.87 15.52 1 16.17 31 17.20 16.17 -1.07 -4.9 AmCarM Q CRMT 13 56.80 33.05 51 54.60 119 55.10 52.75 +.55 +22.3 AmAirlines Q AAL .40 .9 7 59.08 40.65 4216 43.38 28383 44.91 41.60 +.78 -16.6 AmAssets N AAT 1.08f 3.2 21 41.69 30.62 552 34.08 2106 35.31 33.94 -1.17 -10.9 AmAxle N AXL 5 20.27 13.38 1266 16.12 6153 16.28 15.45 +.72 -5.3 AmCampus N ACC 1.84f 5.0 36 49.26 34.52 1024 36.85 4420 39.81 36.83 -2.98 -10.2 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 75 12.40 686 12.45 12.35 +.15 +17.8sAEagleOut N AEO .55f 2.4 21 23.07 10.23 4418 23.10 24026 23.23 20.65 +2.46 +22.9 AEP N AEP 2.48 3.8 17 78.07 63.32 3146 64.93 18691 67.40 64.46 -2.23 -11.7 AmElTech Q AETI 2.25 .62 45 .80 313 .82 .66 +.13 -46.7 AEqInvLf N AEL .24f .8 17 35.79 23.02 309 28.87 2666 29.22 28.40 +.11 -6.1 AmExp N AXP 1.40 1.4 16 102.96 75.98 2895 100.99 15392 102.15 99.97 -.43 +1.7 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 262 110.44 1624 111.34 109.25 -.01 +1.8 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 4 25.81 30 25.87 25.70 +.06 -1.6 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 20 25.59 66 25.69 25.32 +.18 -2.4 AHm4Rent N AMH .20 1.0 23.23 18.39 2400 19.70 12584 20.78 19.65 -1.25 -9.8 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 6 25.14 41 25.74 24.99 -.57 -8.2 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.66 32 25.42 24.66 -.52 -8.0 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 0 23.04 42 23.32 22.83 +.06 -8.5 AHm4R pfF N AMHpF 26.27 22.43 0 23.16 55 23.69 22.95 -.26 -9.4 AmIntlGrp N AIG 1.28 2.3 67.30 49.57 9807 55.15 34396 55.45 52.66 +2.30 -7.4 AmLorain A ALN .52 .14 59 .16 680 .16 .15 -.00 -9.7 AMidstrm N AMID 1.65 14.8 15.25 9.42 325 11.15 1798 11.35 10.44 +.80 -16.5 AmerNtl Q AMNB 3.28f 8.5 17 43.00 34.60 8 38.70 57 39.60 38.20 -.80 +1.0 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 53 121.37 241 121.80 116.70 +1.75 -5.4 AmOutBr Q AOBC 7 24.49 8.32 667 11.48 3511 11.57 11.15 +.19 -10.6 AmPubEd Q APEI 33 45.75 17.40 102 39.55 670 40.40 37.75 +.15 +57.9 AmRailcar Q ARII 1.60 3.9 6 42.52 34.29 66 41.03 492 41.09 38.57 +2.27 -1.5 AmrRlty N ARL 21.57 7.25 5 13.75 96 19.40 13.75 -5.04 +7.0 AmRenAs n N ARA 24.07 9.91 100 15.28 678 15.88 14.72 +.25 -12.2 AmrRvr Q AMRB .20 1.3 29 16.49 12.21 1 15.50 9 15.72 15.50 -.19 +1.7 AmShrd A AMS 13 4.25 2.25 2 2.75 70 2.83 2.60 -.03 +5.9 ASoft lf Q AMSWA .44 3.4 25 13.69 9.00 67 13.12 209 13.30 12.97 -.14 +12.8 AmStsWtr N AWR 1.02 1.9 29 60.00 44.12 187 54.66 825 55.60 53.92 -.92 -5.6sAmSupr rs Q AMSC 7.15 2.89 58 6.71 414 7.15 6.65 -.18 +84.8 AmTower N AMT 3.00f 2.2 40 155.28 125.24 3563 137.05 12282 139.43 135.27 -1.81 -3.9 AVangrd N AVD .08 .4 41 24.00 16.70 141 22.05 538 22.10 20.95 +.50 +12.2 AmWtrWks N AWK 1.82f 2.3 35 92.37 75.50 766 80.45 4010 83.83 79.93 -3.03 -12.1 AWoodmk Q AMWD 25 148.44 78.75 350 89.75 1005 91.85 80.85 +7.60 -31.1 Amerigas N APU 3.80 9.3 33 48.37 39.41 215 40.93 1131 41.48 40.71 +.07 -11.5 Ameriprise N AMP 3.60f 2.6 12 183.90 118.84 908 141.01 6714 142.19 137.60 +3.94 -16.8 AmerisBc Q ABCB .40 .7 21 59.05 41.05 198 56.05 980 56.35 54.60 +.90 +16.3 Amerisafe Q AMSF .88 1.5 23 67.82 51.20 129 59.90 474 61.15 58.30 +.20 -2.8 AmrSvFin Q ASRV .06 1.4 4.40 3.80 54 4.28 121 4.30 4.15 +.03 +3.0 AmSvFn pf Q ASRVP 2.11 7.4 30.10 26.50 1 28.61 3 28.61 28.39 +.36 -1.3 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 1309 84.77 6028 88.48 84.70 -1.73 -7.7 AmesNatl Q ATLO .92f 3.1 20 31.90 26.00 10 29.80 51 30.10 27.80 +1.40 +7.0 Ametek N AME .36 .5 31 79.32 59.56 1187 75.54 6401 76.10 73.70 +.73 +4.2 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 3376 176.30 18136 177.80 170.62 +3.73 +1.4 AmicusTh Q FOLD 17.40 7.41 3931 16.74 20363 16.91 13.80 +2.73 +16.3 AmiraNatF N ANFI 7.05 1.62 513 2.30 4616 3.10 2.16 -.61 -44.8 AmkorTch Q AMKR 7 12.35 8.19 745 8.70 3828 8.90 8.50 +.07 -13.4 Ampco N AP 18.60 8.49 28 9.65 170 10.45 9.25 -.40 -22.2 Amphastar Q AMPH 20.45 14.40 265 16.63 1561 16.81 15.01 +1.72 -13.6 Amphenol N APH .92f 1.0 35 93.62 72.35 907 87.98 5648 88.69 87.58 +.2 AmpioPhm A AMPE 4.95 .38 357 2.51 2065 2.66 2.40 +.03 -38.3 AmpOnRt ef Q IBUY 47.99 32.75 27 46.46 239 46.76 45.53 +.10 +13.6 AmpSrLn n N YESR 28.57 23.85 1 24.67 5 24.72 24.58 -.06 +1.1 AmpDivOpt N DIVO 30.56 25.82 2 28.57 11 28.81 28.45 +.07 -1.5 Ampliph rs A APHB 2.05 .67 379 1.17 1336 1.22 1.07 +.07 +15.8 Amrep N AXR 9 7.71 6.20 2 7.21 7 7.25 7.16 -.00 +2.7 AmtechSys Q ASYS 15.45 6.76 254 8.82 1766 9.25 8.38 +.60 -12.4 Amyris rs Q AMRS 7.30 1.86 817 5.36 5328 6.28 5.09 -.48 +42.9sAnadarko N APC 1.00 1.4 82 71.66 39.96 4100 70.57 20237 71.66 68.66 +2.26 +31.6 Anadrk 18 N AEUA 3.75 11.6 46.26 28.60 237 32.25 1810 33.16 31.95 -.14 -7.0 AnalogDev Q ADI 1.92f 2.0 45 98.38 76.07 3222 94.88 13209 95.57 92.79 +2.28 +6.6 Anlogic Q ALOG .40 .5 101.80 66.00 120 83.75 614 84.05 83.50 -.05 Anaptys n Q ANAB 134.00 18.15 280 87.57 1390 90.57 85.83 -2.24 -13.1 Anavex rs Q AVXL 6.27 1.85 223 2.57 1705 2.70 2.07 +.39 -20.2 AnchBcWA Q ANCB 18 25.50 23.70 3 25.40 10 25.45 25.30 +.08 +2.4sAndeavor N ANDV 2.36 1.6 42 147.28 82.01 1941 144.71 10535 147.28 139.21 +4.55 +26.6 AndeavLog N ANDX 4.42f 9.9 23 55.21 40.66 297 44.84 2994 45.13 44.02 +.83 -2.9 Andersons Q ANDE .66 2.0 38.05 29.60 104 32.30 501 32.65 31.05 +1.00 +3.7 Anf DvAlt n N DALT 10.57 9.62 7 10.00 15 10.15 9.99 -.08 -1.6 AngioDyn Q ANGO 20.71 14.97 190 20.08 929 20.16 19.25 +.51 +20.7tAnglogldA N AU 12.40 8.20 2821 8.23 16788 9.06 8.11 -.79 -19.2tABInBev N BUD 3.19e 3.4 23 126.50 92.97 1632 94.30 10728 96.43 92.97 -.76 -15.5 AnikaTh Q ANIK 18 69.81 30.91 106 38.94 1429 41.06 36.19 +1.87 -27.8 Anixter N AXE 14 88.85 56.25 144 62.55 1159 64.35 61.60 -1.25 -17.7 Annaly N NLY 1.20 11.5 12 12.73 9.95 6799 10.40 35082 10.44 10.26 -.01 -12.5 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 9 25.59 83 25.60 25.44 +.14 +.4 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 13 25.44 65 25.48 25.36 +.02 +.3 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 55 23.84 268 23.95 23.70 -.05 -3.8 Annaly pfF N NLYpF 26.59 24.54 30 25.29 194 25.32 25.20 +.06 -2.1 Ansys Q ANSS 51 173.20 119.14 330 164.93 1942 172.64 163.25 -7.20 +11.7 AntaresP Q ATRS 4.09 1.58 594 2.52 3870 2.63 2.45 +26.6 Antero n N AMGP .16e .9 22.87 14.85 436 18.28 2052 18.28 17.35 +.93 -7.3 AnteroMid N AM 1.56f 5.5 22 35.55 24.20 604 28.16 2359 28.45 26.84 +1.34 -3.0 AnteroRes N AR 1.00 5.2 40 22.68 16.31 2552 19.11 12034 19.62 18.57 +.64 +.6 Anthem N ANTM 3.00 1.3 15 267.95 174.96 897 231.87 5744 234.69 229.91 -.18 +3.0tAntherP rs Q ANTH 2.97 .28 504 .29 2852 .33 .28 -.03 -82.5 Anworth N ANH .60 12.4 10 6.35 4.55 320 4.85 1921 4.85 4.78 +.06 -10.8 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 0 26.20 10 26.37 26.10 -.05 -.9 Anwrth pfB N ANHpB 1.56 6.1 30.92 24.60 25.39 1 25.40 25.31 +.08 -7.5 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 0 25.03 6 25.05 24.96 -.03 -.5 Aon plc N AON 1.60f 1.1 28 152.78 126.88 876 141.30 5194 144.81 138.93 -2.79 +5.4 Apache N APA 1.00 2.3 28 51.45 33.60 3322 43.91 14144 44.10 41.67 +2.50 +4.0 AptInv N AIV 1.52 3.9 46.72 37.97 1412 38.80 5577 41.00 38.54 -1.69 -11.2 AptInv pfA N AIVpA 1.72 6.7 27.80 25.56 4 25.56 27 26.03 25.56 -.39 -6.7 Apellis n Q APLS 32.00 12.45 341 24.68 1690 25.13 23.27 +.19 +13.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 401 42.40 1123 42.45 41.09 +.65 -7.3 ApolloCRE N ARI 1.84 10.0 11 19.26 17.56 1182 18.44 5759 18.46 18.22 +.18 -.1 ApoCRE pfC N ARIpC 25.89 24.80 7 25.39 34 25.42 25.22 +.12 -1.6 ApollEnd rs Q APEN 8.50 3.55 9 6.54 159 6.55 5.65 +.29 +16.8 ApolloGM N APO 1.95e 6.7 10 37.35 25.61 361 29.28 9741 30.46 29.25 -.62 -12.5 ApollG pfA N APOpA 1.60 6.4 26.62 23.98 21 25.12 182 25.18 24.90 +.05 -4.5 ApolloInv Q AINV .60 10.6 6.50 5.18 1542 5.65 3920 5.73 5.46 +.17 -.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 19 25.21 49 25.21 25.15 +.02 -3.3 ApolMed n Q AMEH 30.00 10.00 32 15.80 71 17.49 15.70 -1.45 -34.2 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 87 16.55 473 16.77 16.50 +2.0 ApolloTact N AIF 1.20a 7.6 16.59 15.37 60 15.73 348 15.87 15.63 -.07 -.1sAppFolio n Q APPF 58.40 27.20 50 57.80 495 58.40 55.65 +.95 +39.3 Appian A n Q APPN 43.26 14.60 466 31.49 2023 32.19 29.75 +.37 AppHReit n N APLE 1.20 6.5 29 20.19 16.72 1070 18.39 5950 18.54 18.22 -.07 -5.7 Apple Inc Q AAPL 2.92f 1.6 22 190.37 142.20 18083 186.31 117838 189.53 185.10 -2.28 +10.1 ApplRecy h Q ARCI 1.75 .52 24 .85 152 .85 .77 +.03 -18.5 ApldDNA Q APDN 3.45 .90 31 1.52 124 1.54 1.45 -.01 -4.4 AppGenTc Q AGTC 6.05 3.25 34 5.65 423 5.75 4.85 +.75 +56.9 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 186 71.35 1114 72.04 68.40 +1.70 +4.8 ApldMatl Q AMAT .80f 1.6 16 62.40 40.79 51014 49.51 109685 56.94 48.53 -5.33 -3.1 ApldOptoel Q AAOI 12 103.41 22.54 673 33.22 3220 34.10 31.40 +1.44 -12.2 Approach Q AREX 12 4.21 2.19 442 2.75 2264 2.85 2.55 +.08 -7.1 Apptio n Q APTI 33.28 14.09 643 31.73 2535 32.09 30.00 +1.07 +34.9 ApricusB rs Q APRI 3.34 .25 191 .30 2087 .32 .28 -83.7 Aptargrp N ATR 1.28 1.4 27 96.39 79.97 272 93.56 1657 94.71 91.59 -.73 +8.4sAptevoTh n Q APVO 6.35 1.15 307 5.67 2164 6.35 4.94 +.68 +33.7sAptiv N APTV .22 .2 19 98.67 70.51 948 97.34 7569 98.67 94.63 +1.12 +14.7 AptoseB g Q APTO 3.97 1.00 492 3.44 1186 3.59 3.24 +.17 +53.6 AquaAm N WTR .82 2.5 25 39.55 31.50 518 33.34 2553 34.83 32.89 -1.17 -15.0 AquaMetal h Q AQMS 13.85 1.42 788 3.55 2227 3.75 3.05 +.33 +66.7 AquaB Tc n Q AQB 9.99 2.25 24 3.08 204 3.15 2.90 -.02 -12.5 Aquantia n N AQ 18.49 9.60 179 11.57 1549 12.28 11.54 -.50 +2.1 Acquavnt n N WAAS 17.70 10.87 43 14.01 241 14.54 13.64 -.38 -9.7 AquinoxPh Q AQXP 16.90 10.02 171 12.68 839 13.34 12.35 -.06 +7.8sArQule Q ARQL 3.64 .94 1572 3.39 6281 3.64 2.78 +.63 +105.5 Aradigm h Q ARDM 7.35 .78 23 1.45 416 1.72 1.36 -.03 -78.4 AralezPh Q ARLZ 2.98 .38 1360 .42 12070 .58 .41 -.09 -70.8 Aramark N ARMK .42 1.1 19 46.09 36.29 961 38.00 6636 38.50 37.73 +.11 -11.1 AratanaTh Q PETX 7.67 3.67 379 5.34 1329 5.60 5.26 -.06 +1.5 ArborRT N ABR 1.00f 10.8 7 9.51 7.88 601 9.26 8697 9.39 8.93 +.06 +7.2 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 3 25.62 12 25.98 25.32 +.26 +1.1 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.28 5 25.50 25.16 +.01 -1.1 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 1 25.90 10 25.98 25.67 +.03 -1.1 ArbutusB g Q ABUS 8.25 3.20 141 6.10 571 6.75 6.05 -.30 +20.8sArcBest Q ARCB .32 .7 16 49.70 16.95 271 47.75 2658 49.70 45.75 +.53 +33.6 ArcadB rsn Q RKDA 66.56 3.60 424 9.80 9423 12.25 7.40 +2.02 +78.2 ArcelorM rs N MT .10p 8 37.50 19.59 2348 35.25 9439 36.52 35.03 -.37 +9.1 ArchCap Q ACGL 24 102.60 77.12 437 78.67 3018 80.02 77.79 -.98 -13.3 ArchCap pfF Q ACGLO 1.36 5.7 25.99 23.67 35 23.95 134 24.29 23.91 -.35 -5.5 ArchC pfE Q ACGLP 1.31 5.6 25.25 22.75 36 23.60 182 23.82 23.55 -.22 -6.1 ArchCoal N ARCH 1.60 2.0 7 102.61 60.13 227 79.15 1234 81.73 76.57 +1.71 -15.0 ArchDan N ADM 1.34 3.0 19 46.25 38.59 3561 45.02 20966 45.22 44.05 +1.38 +12.3 Archrock N AROC .48 4.0 32 13.01 8.25 1381 11.95 7816 12.03 11.55 +.35 +13.8 Arcimoto n Q FUV 6.35 2.50 8 2.95 94 3.10 2.71 -.01 -26.4 Arconic N ARNC .24 1.3 31.17 16.66 2899 18.08 17515 18.37 17.87 -.14 -33.7tArcosDor N ARCO 34 10.80 6.95 1542 7.05 11337 8.15 6.95 -1.10 -31.9 ArcturusT rs Q ARCT 15.19 4.78 11 6.09 94 6.35 5.51 +.40 -23.4 ArcusBio n N RCUS 19.67 13.26 27 16.12 352 17.09 15.31 +.11 -6.3 Ardaugh n N ARD .56 3.2 24.54 17.43 88 17.73 289 18.44 17.70 -.44 -16.0 Ardelyx Q ARDX 8.65 4.05 152 5.80 1202 5.90 5.20 +.63 -12.1 ArdmoreSh N ASC 9.05 6.40 86 7.95 593 8.63 7.90 -.55 -.6sArenaPh rs Q ARNA 47.35 11.30 944 45.53 4489 47.64 44.83 +.54 +34.0 AresCap Q ARCC 1.52 9.2 8 16.96 15.03 1389 16.56 9323 16.65 16.48 -.04 +5.3 AresCmcl N ACRE 1.12f 8.1 12 13.86 11.96 156 13.84 712 13.86 13.35 +.40 +7.3 AresDyCr N ARDC 1.40 8.5 16.60 15.48 49 16.49 326 16.59 16.39 +.05 +.4 AresMgmt N ARES 1.18e 5.4 14 25.95 17.25 159 21.75 1161 22.65 21.70 -.25 +8.8 AresMg pfA N ARESpA 1.75 6.6 27.43 25.31 2 26.71 50 26.80 26.50 +.11 +.8 Argan N AGX 1.25e 7 69.95 36.30 174 39.10 1211 40.60 38.10 +.95 -13.1 Argenx n Q ARGX 99.99 17.33 144 94.53 627 95.74 89.74 +3.52 +49.7 ArgoGp42 N AGIIL 1.63 6.4 25.51 25.00 4 25.44 15 25.44 25.39 +.7 ArgoGpInt N AGII 1.08b 1.8 13 65.90 48.83 80 61.35 593 62.10 60.05 -.40 +14.4 AristaNetw N ANET 50 311.67 141.05 481 248.09 4282 260.50 243.62 -11.82 +5.3 ArkInnova N ARKK 45.35 27.10 226 42.62 1235 43.60 42.32 -.26 +14.9 ArkIndInno N ARKQ 37.14 27.57 13 34.19 95 34.91 33.88 -.39 +3.8 ArkGenom N ARKG 30.51 19.97 67 28.13 426 28.62 27.75 +.38 +14.9 ArkWebX.O N ARKW .94p .7 55.31 32.60 78 52.61 760 54.25 52.24 -1.10 +14.2 Ark 3dPr n N PRNT 27.21 22.65 8 25.08 37 25.34 24.80 +.20 +2.9 Ark IsrTc n N IZRL 22.04 19.16 5 20.47 20 20.66 20.21 +.27 +.5 ArkRst Q ARKR 1.00 3.7 99 29.49 21.75 7 26.70 46 27.10 24.50 +2.05 -1.2 ArlingAst N AI 2.20 19.8 6 15.03 9.90 581 11.10 2515 11.11 10.89 +.15 -5.8 ArlingAst23 N AIW 1.66 6.9 25.45 23.58 3 23.94 7 24.19 23.67 +.19 -2.0 ArlingAst25 N AIC 1.69 7.1 24.97 23.04 5 23.70 18 24.08 23.50 +.12 -2.2 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 3 24.79 7 24.90 24.66 -.09 -.6 ArmadaHof N AHH .80 5.8 18 16.00 12.67 380 13.73 1149 13.99 13.49 -.19 -11.6 ArmrR pfA N ARRpA 2.06 8.2 25.83 23.71 2 25.21 11 25.21 25.10 +.11 -.9 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 6 24.86 52 24.94 24.73 +.12 -.6 ArmourR rs N ARR 2.72 12.0 5 27.60 21.40 317 22.69 1819 22.74 22.43 +.13 -11.8 ArmsFloor N AFI 65 19.38 12.03 74 13.57 463 13.70 12.98 +.24 -19.8 ArmstrWld N AWI 14 64.60 41.20 408 60.90 1636 61.10 58.10 +2.00 +.6 Arotech Q ARTX 26 4.35 2.70 163 3.75 1368 3.84 3.56 +.20 +5.6 ArrayBio Q ARRY 18.78 7.15 1944 15.75 10521 16.09 15.02 +.71 +23.0 ArrisIntl Q ARRS 30 30.38 22.60 1340 26.35 7998 27.31 25.93 -.81 +2.6 ArrwDJYld N GYLD 1.59e 9.1 19.24 16.98 2 17.49 37 17.79 17.23 -.07 -2.8 ArrowEl N ARW 11 87.26 72.31 685 74.62 3152 77.15 74.61 -2.13 -7.2 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 19 37.65 69 37.90 35.90 +.95 +10.9 ArwDWATc Q DWAT .09e .8 12.50 10.52 4 11.91 66 12.06 11.90 -.15 +2.3sArrowPhm Q ARWR 10.10 1.42 2104 10.00 8811 10.38 8.87 +.12 +171.7 Arsanis n Q ASNS 21 28.69 10.40 21 19.28 226 22.43 18.59 -2.10 +51.1 ArtesRes Q ARTNA .95f 2.6 25 43.22 32.00 19 36.74 88 39.20 36.33 -2.32 -4.7 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.55 208 32.70 1473 33.35 32.15 +.25 -17.2 ArtsWay Q ARTW .05 1.8 3.40 2.00 2.78 110 3.15 2.46 +.13 -7.0 AskanoG g A AKG 2.21 .43 524 1.27 3236 1.31 1.12 +79.9 AsburyA N ABG 10 76.40 49.10 189 69.70 1307 71.50 68.40 -.30 +8.9sAscenaRtl Q ASNA 3.34 1.65 3592 3.20 19255 3.34 2.47 +.72 +36.2 Ascendis n Q ASND 70.50 21.95 76 66.29 739 69.99 64.25 +.79 +65.5 AscentCap Q ASCMA 17.84 2.11 49 2.34 549 2.58 2.22 +.13 -79.6 AshfordHT N AHT .48 7.0 7.28 5.42 329 6.87 2409 7.22 6.80 -.27 +2.1 Ashfrd pfD N AHTpD 2.11 8.2 26.00 25.06 7 25.78 54 25.92 25.73 +.04 +2.4 AshfHT pfF N AHTpF 1.84 8.0 25.50 22.21 1 23.14 55 23.37 22.89 -.36 -8.9 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 13 23.30 67 23.60 23.00 -.29 -7.2 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 13 23.71 56 23.86 23.40 +.06 -6.7 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 14 23.49 502 23.79 23.25 -.16 -6.5 Ashford A AINC 21 109.82 47.03 11 80.37 29 84.08 80.35 -2.97 -13.6sAshland N ASH .90m 1.2 43 77.92 59.80 630 77.75 3680 78.30 74.01 +3.37 +9.2 AsiaPc N APB .61e 2.0 15.71 12.17 0 14.20 12 14.40 14.05 +.05 -1.5 AsiaPWire Q APWC .10e 3.10 2.26 10 2.53 34 2.55 2.50 +.01 -8.2 AspenAero N ASPN 5.58 3.99 10 4.99 115 5.15 4.86 +.02 +2.3 AspenGp n Q ASPU 9.61 5.35 2 8.18 82 8.50 8.07 -.10 -8.3 AspenIns N AHL .96 2.2 52.40 34.80 303 43.00 1908 43.75 42.60 +.04 +5.9 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 14 25.51 164 25.69 25.31 -6.5 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 10 24.21 45 24.48 24.20 -.28 -6.1 AspenTech Q AZPN 39 95.09 53.51 440 93.99 1987 94.83 91.61 -.25 +42.0 AssembBio Q ASMB 67.36 18.60 128 41.82 740 43.50 40.49 +1.21 -7.6 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 0 25.77 15 25.88 25.63 +.05 -5.2 AsscBc pf D N ASBpD 26.65 24.08 8 24.76 27 25.10 24.75 -.19 -4.6sAsscdBanc N ASB .60 2.2 18 27.30 20.95 1055 26.95 6416 27.33 26.65 -.15 +6.1 AssocCap n N AC .20 .5 38.85 32.20 13 38.40 122 38.65 36.84 +1.40 +12.6 Assurant N AIZ 2.24 2.3 37 106.99 84.34 879 95.92 5315 97.06 86.99 +8.35 -4.9 AssuredG N AGO .64 1.8 7 45.73 32.97 746 35.64 4093 35.95 34.88 +.81 +5.2 AsdGMu01 N AGOpB 1.72 6.7 26.49 25.36 5 25.85 20 25.96 25.77 -.11 -.6 AsdGMu02 N AGOpE 1.56 6.2 26.82 24.81 2 25.18 18 25.45 25.10 -.27 -3.7 AsdGMu03 N AGOpF 1.40 5.6 25.68 24.13 10 25.18 24 25.18 24.75 +.16 +.5 AstaFund s Q ASFI 5.30e 5.30 2.82 1 3.55 46 3.70 3.40 +.25 +3.1 Astec Q ASTE .40 .7 33 64.80 45.70 123 58.97 476 59.32 55.84 +2.47 +.8 AsteriasBio A AST 3.75 1.20 173 1.75 2200 1.95 1.50 +.30 -22.2 AstraZen s N AZN 1.37e 3.8 9 36.75 28.43 5758 36.33 22105 36.74 35.42 -.07 +4.7sAstroNova Q ALOT .28 1.4 40 19.90 11.00 10 19.65 81 19.90 18.95 +.20 +41.9 Astronics Q ATRO 62 49.45 23.95 68 35.86 536 36.25 33.91 +1.01 -13.5tAstrotch rs Q ASTC 6.60 1.83 9 1.93 93 2.07 1.80 -.08 -42.4 AsureSftw h Q ASUR 19.78 9.89 251 16.73 744 18.24 16.67 -1.28 +18.5sAtHomGr n N HOME 60 37.27 18.40 569 36.99 2673 37.83 34.70 +.35 +21.7sAtaraBioth Q ATRA 49.90 11.80 1002 50.05 3623 50.85 41.60 +7.30 +176.5 Atento SA N ATTO .34p 14 12.90 6.68 70 7.65 824 7.85 7.00 +.50 -24.6 athenahlth Q ATHN 96 158.66 106.22 229 150.01 2089 153.48 147.01 -.95 +12.8 Athene n N ATH 55.22 45.15 1202 46.34 5919 47.41 46.03 -.17 -10.4 Athenex n Q ATNX 20.79 11.21 244 17.00 1066 17.70 16.70 -.49 +6.9 Athersys Q ATHX 2.63 1.29 2094 2.45 7385 2.53 2.09 +.37 +35.4 AtkoreInt n N ATRK 24.48 15.05 1756 20.88 9832 21.07 20.25 -.12 -2.7 AtlAcq n Q ATAC 15.00 9.75 10.02 33 10.10 10.01 -.05 +1.6 AtlAcq un Q ATACU 11.00 9.56 10.55 5 10.55 10.55 +3.4 AtlAcq rt Q ATACR .66 .33 .60 12 .60 .55 +.01 tAtlanAmer Q AAME .02 .7 25 4.00 2.65 1 2.75 44 3.00 2.65 -.25 -19.1sAtlCapBc n Q ACBI 34 20.90 15.20 93 20.50 362 20.90 19.90 +.40 +16.5 AtlCstFin Q ACFC 31 11.21 7.05 32 10.87 107 10.93 10.63 +.17 +15.3 AtlPwr g N AT .12 2.60 1.80 506 2.20 2972 2.35 2.20 -.10 -6.4 AtlanticaYd Q AY 1.18e 6.0 25.99 18.00 290 19.60 1437 20.26 19.45 -.51 -7.6 Atlanticus Q ATLC 2.76 1.95 1 2.00 2 2.01 2.00 -.01 -16.7sAtlasAir Q AAWW 8 70.00 45.45 132 69.20 1042 70.00 67.10 +1.15 +18.0 AtlasFin Q AFH 21.50 9.90 40 10.75 340 11.20 10.70 -.20 -47.7 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 2 24.75 4 24.85 24.75 -.10 -5.0 Atlassian n Q TEAM 66.00 32.58 953 63.40 5498 64.95 60.32 -1.47 +39.3 ATMOS N ATO 1.94f 2.3 16 93.56 76.46 394 84.91 2174 88.38 84.53 -2.85 -1.1 Atomera n Q ATOM 8.00 2.45 17 5.83 182 6.33 5.38 -.09 +34.6 AtriCure Q ATRC 25.18 14.88 166 24.08 947 24.25 22.92 +.34 +32.0 Atrion Q ATRI 4.80 .8 45 694.00 516.85 4 594.45 28 610.00 576.00 -.30 -5.7 AttisInd hn Q ATIS 3.63 .42 196 .45 2008 .67 .43 -.04 -57.5sAttunity Q ATTU 11.07 6.25 281 10.80 1942 11.07 9.79 +.49 +54.7taTyrPhm n Q LIFE 6.50 .80 999 .95 8634 2.22 .80 -1.35 -72.9 AubNB Q AUBN .96 2.2 19 48.95 33.22 3 42.90 9 44.87 42.85 -1.10 +10.3sAudentes n Q BOLD 42.61 13.90 1113 38.24 5369 42.61 29.82 +4.04 +22.4 AudCodes Q AUDC 19 8.43 5.87 28 7.20 170 7.33 7.09 -.04 -2.2 AuriniaPh Q AUPH 8.19 4.41 851 6.06 8467 6.69 5.61 +.46 +33.8 AurynRs n A AUG 3.00 1.24 47 1.28 306 1.35 1.25 -.06 -22.0 AutoNatn N AN 12 62.02 38.20 884 46.21 5798 48.18 45.55 +.19 -10.0 AutoWeb Q AUTO 10 14.30 2.88 65 3.74 345 3.75 3.03 +.53 -58.5 Autodesk Q ADSK 141.26 93.07 1707 138.85 8470 139.66 131.59 +2.64 +32.5sAutohome N ATHM 17 107.54 40.65 425 103.00 2853 107.54 101.12 -1.05 +59.3 Autoliv N ALV 2.32 1.6 24 153.84 104.56 475 149.18 1855 149.38 143.14 +6.85 +17.4sAutoData Q ADP 2.76f 2.1 34 129.51 96.76 1859 128.91 10598 129.51 125.28 +1.57 +10.0 AutoZone N AZO 15 797.89 491.13 374 652.64 1648 669.51 642.91 -8.22 -8.3 AvadelPh Q AVDL 11 11.93 6.17 211 6.98 2204 7.20 6.83 +.12 -14.9 AvalonHld A AWX 3.64 1.83 3 2.19 38 2.22 2.09 -.10 +9.3 AvalonBay N AVB 5.88f 3.7 21 199.52 152.65 627 157.76 3222 166.55 157.03 -8.62 -11.6 Avangrid n N AGR 1.73 3.4 39 54.55 43.13 461 51.47 1802 52.76 51.31 -1.13 +1.8 AvayaHl n N AVYA 19 23.76 19.08 1320 22.15 6815 22.84 20.85 +.63 +10.8 AveThera n Q ATXI 8.58 3.40 42 4.25 126 4.84 3.84 +.37 +17.4 AVEO Ph h Q AVEO 4.24 .58 802 2.16 4439 2.28 2.09 -.01 -22.6 AveryD N AVY 2.26f 2.1 28 123.67 82.50 895 109.10 3625 109.66 105.85 +1.43 -5.0 Avianca N AVH .18e 2.4 9.76 6.37 129 7.64 509 8.04 7.63 -.41 -4.9 AviatNet rs Q AVNW 21.85 12.90 11 18.75 89 19.07 16.15 +1.71 +23.6 AvidBios rs Q CDMO 5.78 2.24 234 3.39 1281 3.76 3.35 -.29 -12.6 AvidTech Q AVID 7.65 3.99 127 4.98 625 5.19 4.91 -.17 -7.6 Avingr nrs Q AVGR 38.24 .95 447 1.32 1903 1.40 1.15 +.08 -81.9 AvinoSG g A ASM 1.89 1.14 36 1.40 626 1.44 1.34 -.04 +4.5 AvisBudg Q CAR 14 50.88 20.71 2850 42.00 10380 45.15 41.85 -1.40 -4.3 Avista N AVA 1.49f 2.8 29 52.83 41.21 416 52.57 2708 52.57 52.24 +.13 +2.1 AvistaHl n Q AHPA 10.20 9.28 0 10.00 16 10.03 9.95 +.01 +.8 Avnet Q AVT .76f 1.9 10 44.85 35.67 424 39.05 3864 40.88 38.46 -1.70 -1.4 Avon N AVP 19 3.89 1.85 3582 1.92 24656 2.02 1.85 -.04 -10.7 Aware Q AWRE 37 5.40 3.70 1 4.05 14 4.23 4.00 -.15 -10.0 Axalta N AXTA 38.20 27.77 1502 32.21 9456 32.30 30.76 +.65 -.5 Axcelis rs Q ACLS 6 37.05 18.60 392 21.05 1383 22.85 20.95 -1.08 -26.7 AXIS Cap N AXS 1.56 2.7 66.52 47.43 291 57.79 3017 58.88 56.76 +.29 +15.0 AXIS pfD N AXSpD 1.38 5.7 25.98 23.79 9 24.09 54 24.26 23.99 -.03 -4.5 AxisCap pfE N AXSpE 25.85 23.39 28 24.22 181 24.50 24.16 -.28 -3.8sAxoGen Q AXGN 46.00 13.05 483 43.95 1920 46.00 42.30 -.65 +55.3sAxonEntpr Q AAXN 58.18 20.57 1509 57.95 12226 58.47 52.22 +.69 +118.7 Axovant n Q AXON 27.98 1.02 776 1.30 2542 1.33 1.15 +.10 -75.3 AxsomeT n Q AXSM 6.45 2.05 76 3.45 559 3.65 3.40 -38.4 AytuBioSc n Q AYTU 6.82 .32 1579 .37 18462 .54 .35 +.04 -83.4tAzul n N AZUL 35.05 19.85 2642 21.25 7634 25.69 19.71 -4.11 -10.8 AzurRx n Q AZRX 5.25 2.31 34 2.60 127 2.68 2.40 -.02 -28.5 AzurePwr n N AZRE 18.10 12.53 1 15.35 10 15.50 15.03 +.50 +8.1B -:tB Comm Q BCOM 3.58e 21.50 10.44 1 10.30 7 10.93 10.30 -.80 -44.0 B&G Foods N BGS 1.86 6.9 8 41.20 22.00 1908 26.80 5520 28.00 25.85 -.35 -23.8 BRileyFn Q RILY .49e 2.4 21 22.00 13.55 37 20.70 258 21.60 20.28 -.78 +14.4 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 7 25.46 34 25.61 25.40 -.10 -2.1 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 26 25.00 113 25.26 24.79 -.24 -3.4 BRileyF27 n Q RILYG 25.90 24.49 19 24.70 84 25.00 24.54 -.30 -2.7stBRiley23 Q RILYH 58 25.09 58 25.25 25.07 B2gold g A BTG 67 3.30 2.31 3818 2.69 17820 2.90 2.65 -.20 -13.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 2859 54.91 14736 55.90 54.77 -.15 +10.4 BB&T pfD N BBTpD 25.79 24.87 15 25.38 82 25.60 25.38 -.17 -.3 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 29 25.08 194 25.17 24.93 -.06 -.7 BB&T pfF N BBTpF 1.30 5.3 25.64 23.50 9 24.66 306 25.00 24.59 -.27 -1.5 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 12 24.64 85 24.84 24.59 -.15 -2.1 BB&T pfH N BBTpH 1.41 5.5 27.33 24.95 36 25.62 167 25.64 25.30 +.11 -5.1 BBVABFrn N BFR .25e 1.4 27.45 14.55 248 17.30 2363 17.89 15.92 +.13 -31.3 BBX Cap n N BBX .03 .3 10.17 5.87 186 9.04 1300 9.25 8.72 -.22 +13.4 BCB Bc Q BCBP .56 3.6 16 16.10 12.05 25 15.55 85 15.65 15.15 +.25 +7.2 BCE g N BCE 3.02 49.06 41.01 553 42.16 3623 42.44 41.65 +.11 -12.2 BFC Cp pf Q BANFP 1.80 6.6 29.45 26.05 3 27.20 9 27.65 27.12 -.12 -1.2 BG Staffing A BGSF 1.20f 5.7 24 22.49 14.26 70 20.90 335 22.25 19.84 -.80 +31.1 BGC Ptrs Q BGCP .72 5.9 16.97 11.03 3221 12.24 20444 12.37 11.95 +.09 -19.0 BGCPtrs 42 N BGCA 2.03 7.9 26.73 25.05 15 25.85 44 25.90 25.81 -.05 -.2sBHP BillLt N BHP 1.66e 3.3 51.83 33.42 1565 50.81 11791 51.83 50.22 +.40 +10.5sBHPBil plc N BBL 1.66e 3.6 47.31 28.73 989 46.58 6448 47.31 45.75 +.62 +15.6 BIO-key n Q BKYI 3.67 1.20 17 2.29 153 2.40 2.01 -.12 +29.4 BJsRest Q BJRI .44 .9 21 57.65 28.00 718 51.50 2623 54.30 51.13 -2.70 +41.5 BldrsAsia Q ADRA .72e 2.1 37.70 29.81 0 34.79 6 35.81 34.79 -.37 +.7 BldrsDev Q ADRD .72e 3.1 25.31 21.63 5 23.52 24 23.82 23.52 -.13 BldrsEmg Q ADRE .60e 1.4 48.92 36.60 14 43.56 44 45.42 43.42 -1.18 +1.0 BldrsEur Q ADRU .78e 3.4 24.65 21.28 22.94 9 23.03 22.90 -.09 +.2 BMC Stock Q BMCH 22 25.70 17.10 384 20.00 2129 20.25 19.35 +.05 -20.9 BOK Q BOKF 1.80 1.7 19 107.00 77.10 85 104.13 647 105.73 103.07 +.54 +12.8 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 3 25.21 43 25.33 25.05 +.13 -1.6 BOS Ltd Q BOSC 2.97 1.53 6 2.30 98 2.36 2.16 +.08 +5.0 BP MidPt n N BPMP 23.00 16.83 186 21.40 877 21.55 19.86 +.86 +4.0sBP PLC N BP 2.38 5.0 25 47.37 33.90 4276 47.38 28340 47.44 46.27 +1.55 +12.7sBP Pru N BPT 3.60e 12.7 5 27.95 18.65 397 28.30 1542 28.40 24.65 +3.50 +40.8tBRF SA N BRFS 15.50 5.88 6494 5.83 18031 6.92 5.70 -.90 -48.2 BRT N BRT .80f 6.3 11 13.99 7.36 14 12.68 98 12.93 12.33 -.10 +7.5sBSB Bcp Q BLMT 22 33.60 27.25 21 33.65 55 33.75 32.20 +1.05 +15.0tBT Grp s N BT .99e 7.2 21.16 13.72 1024 13.68 5789 14.52 13.65 -1.03 -24.9 BWX Tech N BWXT .64f .9 34 72.18 45.79 401 68.44 2583 68.82 67.24 +.98 +13.1 B&W Ent n N BW 12.06 1.61 2054 2.56 10235 2.89 2.56 -.18 -54.9 BabShDHi N BGH 1.84 9.8 20.83 18.35 59 18.84 250 18.90 18.75 -.02 -2.8 BadgerMtr s N BMI .52 1.2 38 52.10 38.20 131 42.80 785 44.72 42.35 -1.85 -10.5sBaidu Q BIDU 10 284.22 173.52 16035 253.01 28783 284.22 251.58 -16.90 +8.0 BakHuGE n N BHGE .72f 2.0 38.59 25.53 3682 35.87 16227 37.41 35.51 +.11 +13.4 Balchem Q BCPC .42f .4 43 95.83 70.23 136 94.21 739 94.61 91.34 +.56 +16.9 BaldwLy Q BWINA 1.12 4.8 53 25.10 21.31 1 23.25 4 23.49 22.96 -.25 -4.1 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 22 23.20 115 23.60 22.70 +.20 -3.1 BallCorp s N BLL .40 1.1 19 43.24 35.60 2291 37.96 10816 38.78 37.36 -.59 +.3 Ballanty A BTN 7.35 3.95 1 5.20 50 5.20 5.00 +.08 +11.8 BallardPw Q BLDP 5.94 2.55 317 3.14 2195 3.23 3.08 +.01 -28.8 BanColum N CIB 1.27e 2.8 51.38 36.38 335 45.05 4161 48.28 44.94 -2.52 +13.6 BancCalif N BANC .52 2.8 14 23.40 17.10 403 18.75 2380 18.90 18.65 -9.2 BcCalif pfC N BANCpC 2.00 7.7 27.25 25.46 1 25.96 10 26.18 25.96 -.04 -1.0 BcCalif pfE N BANCpE 28.59 24.70 3 25.75 20 25.99 25.70 +.05 -2.5 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 2 26.17 18 26.21 25.94 +.23 -1.4 BncFstOK s Q BANF .84 1.4 21 61.65 45.74 53 59.00 211 60.10 57.75 +.35 +15.3 BcBilVArg N BBVA .27e 3.5 9.54 7.63 1299 7.71 8234 8.17 7.69 -.44 -9.3 BcoBrades s N BBDO .02r .3 11.90 7.00 0 7.71 6 8.50 7.63 -.82 -8.5 BcoBrad s N BBD .06a .7 11.98 7.12 25413 8.39 71184 9.27 8.14 -.72 -10.0 BcoLatin N BLX 1.54 5.7 14 30.50 25.51 97 27.23 460 28.59 27.21 -1.19 +1.2 BcoMacro N BMA 136.10 69.95 377 80.51 2832 83.00 70.15 +6.53 -30.5tBcoSantSA N SAN .21e 3.5 7.57 6.27 5915 6.13 25994 6.60 6.11 -.45 -6.3 BcoSBrasil N BSBR .29e 3.1 6 12.11 7.18 2015 9.42 7029 10.19 9.08 -.70 -2.6 BcSanChile N BSAC .85e 2.6 35.09 23.93 436 32.96 1732 33.52 32.55 -.40 +5.4 BcoChile N BCH 2.12e 2.2 106.50 72.57 13 94.74 126 97.36 93.70 -2.18 -1.9 Bancorp34 n Q BCTF 1.25e 17.25 12.84 20 15.20 36 15.96 14.02 -.20 +3.1sBncpBnk lf Q TBBK 11.78 6.02 424 11.66 1748 12.00 10.84 +.52 +18.0 BcpSouth N BXS .56 1.6 35.55 27.20 367 34.00 2148 34.60 33.93 -.20 +8.1 Bcp NJ A BKJ .24 1.4 27 18.55 15.15 0 17.10 19 17.25 17.10 -6.3 BancrftFd A BCV 1.27e 5.9 24.19 19.66 19 21.57 67 21.96 21.42 -.13 -.9 Bandwith n Q BAND 28 37.42 18.05 101 34.51 491 34.97 33.98 -.31 +49.3 BkofAm N BAC .48 1.6 17 33.05 22.07 57703 30.26 259461 31.36 30.23 -.66 +2.5 BkAML pfI N BMLpI 1.59 6.3 26.39 25.26 23 25.39 144 25.45 25.28 +.04 -2.3 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 4 23.74 49 23.75 23.36 +.25 +1.6 BkAm pfD N BACpD 1.55 6.1 26.25 25.32 131 25.51 583 25.74 25.40 -.19 -1.3 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 13 23.79 95 23.88 23.61 +.10 -.1 BkAm pfI N BACpI 1.66 6.5 26.87 25.00 25.70 44 25.83 25.68 -.16 -2.9 BkAm pfL N BACpL 72.50 5.8 1352.71 1187.95 5 1260.00 18 1277.80 1253.00 -14.50 -4.5 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 47 25.95 469 25.99 25.85 +.02 -4.4 BkAm pfY N BACpY 1.63 6.2 27.39 25.82 31 26.25 244 26.37 26.19 -.09 -2.8 BkAm pfA N BACpA 27.51 25.25 70 25.49 404 25.56 25.33 +.04 -6.3 BkAm pfC N BACpC 27.83 25.41 49 25.88 366 25.90 25.60 +.06 -5.7 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 12 23.08 293 23.15 22.62 +.28 -1.8 BkAML pfH N BMLpH .77 3.5 23.11 20.09 10 22.20 46 22.25 22.00 +.15 +2.7 BkAML pfG N BMLpG .77 3.5 22.97 20.31 1 22.29 21 22.43 22.00 +.26 +3.0 Bk of But n N NTB 1.28 2.7 49.36 31.36 139 47.90 768 48.80 47.57 -.66 +32.0 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 17 11.50 170 11.55 11.20 +.20 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 528 84.94 1396 85.84 84.25 +.28 -.9sBankMarin Q BMRC 1.24 1.6 22 79.55 59.05 36 76.05 105 79.65 75.20 +.75 +11.8 BkMont g N BMO 3.71e 84.71 66.75 175 78.42 1208 79.38 78.06 -.34 -2.0 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 52

BkNYMel N BK .96 1.7 14 58.99 46.49 3814 56.96 17961 57.74 56.54 -.22 +5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 46 24.99 119 25.27 24.97 -.21 -.6 BkNova g N BNS 3.28f 10 66.78 55.80 658 62.35 3014 63.17 61.85 -.22 -3.4 BkPrince n Q BPRN 34.95 29.43 8 33.43 30 33.51 33.01 -.17 -2.6 BankSC Q BKSC .60 3.0 19 22.50 15.77 5 20.26 15 21.45 20.21 -1.19 +15.4sBkofJames Q BOTJ .24 1.6 15 16.25 13.87 15 15.20 41 17.30 14.76 +.06 +1.8 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 490 48.48 2301 49.29 47.97 +.26 +.1sBankFncl Q BFIN .36f 2.1 27 17.81 13.97 44 17.52 292 17.82 17.03 +.03 +14.2 BankUtd N BKU .84 2.0 16 43.84 30.37 457 41.69 3119 42.15 40.82 +.55 +2.4 BankwellF Q BWFG .48 1.6 15 37.95 29.90 9 30.51 57 31.43 30.11 -.43 -11.2 Banner Cp Q BANR 1.40f 2.4 19 62.75 52.07 258 58.11 1023 59.64 57.86 -.59 +5.4sBaozun n Q BZUN 53.90 18.85 5077 54.85 29994 55.29 44.44 +5.07 +73.8 BarHarbr s A BHB .80f 2.6 21 32.94 25.09 30 30.51 111 30.95 29.26 +.70 +13.0sBr iPthCrd N OILB 71.64 42.69 1 70.78 12 71.64 70.41 +.26 +19.7 BarFIEur N FEEU 148.71 111.39 7 130.06 37 133.93 129.14 -.53 -1.8 BarcFI HY N FIGY 185.67 127.16 11 162.92 75 165.53 156.99 -1.47 -4.8 BarcSPVeq N VQT 181.89 142.91 0 164.60 1 165.22 164.60 -.03 +4.0 BarSelMLP N ATMP 1.17e 5.7 23.33 17.78 14 20.65 294 20.81 20.22 +.53 -.5sBiP Cmdty N DJP 25.39 21.61 164 25.28 671 25.39 25.05 +.14 +3.6sBarcGsci36 N GSP 17.60 11.96 5 17.47 145 17.60 17.25 +.23 +12.4 BrcEnEu n N FLEU 180.26 137.43 0 155.35 4 156.37 154.50 -1.03 -2.4 BiP Cocoa N NIB 35.77 21.37 52 32.43 264 34.79 31.86 -1.77 +42.1 BarcBk prD N BCSpD 2.03 7.7 27.24 25.76 106 26.51 539 26.57 26.18 +.31 -.6sBiPTrLBear Q DLBS 22.49 13.54 3 21.81 33 22.49 21.00 +1.17 +33.5sBiP10yTBear Q DTYS 24.96 13.93 40 24.42 231 24.96 23.80 +.74 +33.8 BiPTrSteep Q STPP 35.49 29.08 32.15 4 32.15 31.15 +1.25 +4.6sBiP2yrTBear Q DTUS 40.02 29.57 3 39.69 7 40.02 39.69 +.19 +13.3 BarcCAPE N CAPE 126.10 105.43 2 120.08 9 120.76 119.00 +.29 +3.1 BiPSPMLP N IMLP 1.22e 6.7 20.54 15.44 18.30 2 18.30 17.53 +.75 +1.8 Barclay N BCS .15e 1.3 12.55 9.29 1811 11.39 10398 11.74 11.33 -.38 +4.5 BiP SPVix N XVZ 25.08 17.32 1 19.45 3 19.45 18.81 +.30 -15.2 BrVxMdT rs N VXZ 24.92 16.42 75 18.82 625 19.13 18.47 -.11 +7.5 B iPVxST rs N VXX 56.92 25.59 24849 35.30 150988 37.65 34.51 -.45 +26.4sBarIvrsUST Q TAPR 30.68 19.30 0 29.51 37 30.68 28.00 +1.11 +34.3 BaringsCp s N MCI 1.20 7.9 16.36 14.70 58 15.28 126 15.50 15.05 +.19 +.1sBaringsPt N MPV 1.08 7.1 15.40 13.83 31 15.30 90 15.45 14.80 +.43 +8.5 B&N Ed n N BNED .60 9.8 11.12 4.99 144 6.10 1288 6.35 6.02 -.22 -26.0 BarnesNob N BKS .60 11.4 8.41 4.10 654 5.25 2927 5.35 5.07 +.15 -21.6 Barnes N B .64f 1.1 56 72.87 52.42 254 60.80 1348 61.46 58.23 +1.93 -3.9 Barnwell A BRN 2.95 1.62 252 1.85 308 2.12 1.70 +.03 -11.1 BarrettB lf Q BBSI 1.00 1.2 36 90.25 44.52 30 86.84 169 87.89 83.00 +1.44 +34.7 BarrickG N ABX .12 .9 27 18.35 11.07 6468 13.16 27931 13.59 12.97 -.34 -9.1 BasicEnS N XYZ .45 BasicEn n N BAS 29.78 12.72 503 15.71 2256 16.39 14.32 +.79 -33.1tBassettF Q BSET .44 1.6 24 41.30 27.48 51 28.15 224 28.50 27.48 +.10 -25.1 Baxter s N BAX .76f 1.1 33 72.58 56.83 3478 70.60 14964 71.70 70.02 +.08 +9.2sBayCom n Q BCML 24.62 22.50 27 24.20 132 24.62 22.69 +1.11 +4.8 BaytexE g N BTE 8 4.85 2.13 1607 4.63 11706 4.75 4.49 +.03 +54.3tBeacnRfg Q BECN 20 66.48 38.71 1416 40.27 7790 42.49 38.71 -1.97 -36.8 BeasleyB Q BBGI .20f 1.8 4 14.40 8.25 18 11.10 51 11.20 10.20 +.90 -17.2 BeazerHm N BZH 17 23.24 11.95 696 15.31 2990 15.65 14.15 -.28 -20.3 BectDck N BDX 3.00f 1.3 91 248.39 183.17 1011 225.01 5717 227.82 223.18 -.23 +5.1 BectDk pfA N BDXA 63.84 54.18 414 58.74 1515 59.35 58.39 -.02 +1.5 BedBath Q BBBY .64f 3.5 6 37.49 16.52 5130 18.05 18890 18.19 16.74 +1.24 -17.9sBeiGene n Q BGNE 194.70 36.51 234 194.55 2161 195.00 178.18 +20.41 +99.1 BelFuse A Q BELFA .28f 1.6 18 29.90 15.24 1 17.65 2 18.57 17.65 +.20 -19.1 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 26 19.70 110 20.50 19.45 -.25 -21.7 Belden N BDC .20 .3 11 87.15 53.65 610 57.39 3879 58.06 53.99 +1.57 -25.6tBelden pfB N BDCpB 114.45 74.97 86 80.56 372 81.08 74.97 +1.31 -21.8 Belltrx g rs N BXE 1 3.77 .99 143 1.21 725 1.30 1.20 -.05 -29.7 Belleroph n Q BLPH 2.74 1.00 240 2.40 2392 2.50 2.18 +.19 -7.0 BellicumP Q BLCM 14.49 5.02 412 8.00 3160 8.37 7.83 +.05 -4.9 Belmond N BEL 14.20 10.30 1246 11.95 3487 11.98 11.35 +.60 -2.4 Bemis N BMS 1.24 2.9 18 49.84 40.60 376 42.98 3296 43.91 41.89 -.32 -10.1 BenchElec N BHE .15p 19 35.80 25.75 233 27.45 1539 27.78 26.80 +.40 -5.7 BenefBncp Q BNCL .24a 1.5 17.50 14.30 82 16.35 662 16.40 15.95 -.05 -.6 Benefitfoc Q BNFT 37.10 21.75 360 36.10 1133 36.75 32.52 +2.75 +33.7 BenitecB n Q BNTC 4.20 1.85 3 2.50 48 2.65 2.49 -.12 -15.5 Berkley N WRB .56 .7 17 79.74 62.00 284 76.53 1324 77.03 75.82 -.38 +6.8 Berkley pfB N WRBpB 1.41 5.9 26.21 23.67 13 24.07 58 24.30 23.90 +.02 -4.6 Berkly pfC N WRBpC 27.24 24.45 12 24.80 112 24.88 24.59 +.12 -5.3 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 11 24.49 68 24.75 24.40 -.03 -5.6 BerkHa A N BRK/A 24 326350.03 246200.50 0 294380.00 1 300730.03 293965.00 -4390.02 -1.1 BerkH B N BRK/B 27 217.62 163.94 3093 196.06 16263 200.65 195.77 -3.24 -1.1 BerkHBcp N BHLB .88 2.3 17 40.10 32.85 119 38.80 900 39.25 37.95 +.65 +6.0tBerryPlas N BERY 18 61.71 47.30 1627 48.35 8035 49.31 47.30 -.72 -17.6sBestBuy N BBY 1.80f 2.3 24 79.90 50.29 2755 78.25 13375 79.90 77.42 +.47 +14.3 Best Inc n N BSTI 13.25 8.08 692 11.31 5125 11.49 10.94 +.05 +25.9 Beyondsp n Q BYSI 48.49 19.55 13 27.38 45 30.00 26.85 -.42 -5.8 Big 5Sprt Q BGFV .60 7.6 8 14.55 5.05 275 7.90 1695 8.20 7.70 +.05 +3.9 BigLots N BIG 1.20f 2.9 12 64.42 39.48 1215 41.64 4882 43.68 41.39 +.13 -25.8 BigRock rt Q BRPAR .74 .29 .45 19 .45 .45 +21.6 BigRock un Q BRPAU 11.00 9.99 0 10.63 175 10.82 10.45 -.02 +3.9sBilibili n Q BILI 14.87 9.62 2469 12.84 13461 14.87 11.50 +1.38 +14.2sBioRadA N BIO 77 293.43 208.95 125 291.66 1198 293.43 282.26 +6.68 +22.2 BioTechne Q TECH 1.28 .8 51 154.56 107.55 224 152.97 1063 153.87 149.05 +1.50 +18.1 BioDlvry lf Q BDSI 3.60 1.70 723 2.30 4082 2.40 1.75 +.60 -22.0 BioHiTch n Q BHTG 4.55 2.68 1 3.62 33 3.75 3.50 -.07 -20.4sBioLifeSol Q BLFS 9.15 2.12 94 8.91 807 9.21 7.95 +.95 +48.5 BioLneRx h Q BLRX 1.34 .78 196 .91 2515 .95 .81 +.07 -16.1 BioXcelT n Q BTAI 11.94 6.76 5 10.35 105 10.69 8.92 +.36 -6.2 BioanlySys Q BASI 15 2.95 1.37 12 1.70 63 1.90 1.61 -.09 -30.6 Bioblast rs Q ORPN 5.99 1.81 6107 2.26 6165 3.75 2.26 -.24 -1.1tBiocept rs Q BIOC 1.85 .17 1642 .19 7503 .24 .17 -.03 -72.8 Biocryst Q BCRX 7.39 3.95 709 5.88 5581 6.15 5.50 +.38 +19.8 Biofront n Q BFRA 31 17.98 11.25 4 13.61 20 13.98 13.37 -.46 +11.7 Biogen Q BIIB 17 370.57 244.28 1639 280.40 8909 285.52 275.00 -1.99 -12.0 BiohvnPh n N BHVN 39.51 16.50 383 31.25 1767 31.66 26.96 +4.06 +15.8 BioMarin Q BMRN 100.03 75.81 803 88.88 4536 89.98 87.28 +.47 -.3 Biomeri n Q BMRA 9.32 2.30 4 3.69 52 3.74 3.45 +.09 -1.3 BiondVax n Q BVXV 10.75 4.60 16 6.90 33 6.93 6.52 +.12 +28.7 BioPhrmX A BPMX .75 .10 5839 .21 14822 .21 .19 +.02 +86.4 BioScrip Q BIOS 3.39 1.62 532 2.48 2582 2.56 2.39 -14.8 BioSpecif Q BSTC 26 56.06 38.05 15 43.20 79 44.06 40.96 +.55 -.3 BiostrPh rs Q BSPM 5.97 1.18 33 2.52 265 2.70 2.45 -.06 +42.3 BioTelem Q BEAT 42.36 23.30 206 40.80 1244 41.41 39.50 +.65 +36.5 BioTime A BTX 3 3.50 2.08 505 2.37 1906 2.44 2.16 +.17 +10.2 BirksGrp A BGI 2.77 1.01 2 1.22 56 1.41 1.15 +.00 -6.2 BisnCap n Q BCAC 10.05 9.67 10.01 4 10.01 10.01 +.03 +1.4sBisnCap un Q BCACU 10.99 10.05 10 10.62 14 11.37 10.26 +.07 +3.4 BisnCap rt Q BCACR .52 .25 .35 1 .40 .28 -.02 -7.7 BitautoH N BITA 30 54.42 18.47 869 22.65 5799 24.42 22.31 -.31 -28.8 BlackBox Q BBOX .48 17.8 9.30 1.80 339 2.70 1820 2.80 1.90 +.80 -23.9 BlkHillsCp N BKH 1.90f 3.4 17 72.02 50.49 412 56.18 2603 58.56 55.69 -1.55 -6.5 BlkHCp un N BKHU 78.74 56.40 0 61.35 327 62.31 60.95 -1.07 -7.2 BlKnight n N BKI 53.00 42.70 2216 50.20 8600 50.65 49.93 +.05 +13.7sBlRidgAc n Q BRAC 9.78 9.52 9.78 18 9.78 9.77 +.01 +1.3 BlRidgAc rt Q BRACR .35 .22 96 .33 154 .34 .26 +.04 +17.9 BlkStMin n N BSM 1.25 6.8 18 19.03 15.12 88 18.36 885 18.72 18.15 +.19 +2.3 BlackLin n Q BL 45.19 28.79 408 41.14 1660 42.11 39.01 -.46 +25.4 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 355 6.10 1449 6.19 6.06 -2.1 Blckbaud Q BLKB .48 .5 66 116.07 78.30 222 98.70 1155 101.65 97.10 -2.50 +4.5 BlackBerry N BB 20 14.55 8.47 1786 11.54 11980 11.79 11.39 -.06 +3.3 BlkhwkNet Q HAWK 47.00 32.60 1654 44.95 4202 45.00 44.90 +26.1 BlackRock N BLK 11.52f 2.1 22 594.52 393.00 519 538.49 2259 544.58 530.27 -1.94 +4.8tBlrk22Gl n N BGIO 10.20 9.19 29 9.22 261 9.27 9.19 +.01 -5.9tBlkBldAm N BBN 1.58 7.4 23.96 21.38 337 21.34 1069 21.91 21.26 -.46 -8.0 BlkCA18 N BJZ .33 2.2 15.35 14.37 7 14.83 23 14.83 14.79 +.02 +1.9 BlkCAIT N BFZ .87 6.7 14.81 12.83 46 12.88 332 13.03 12.84 -.09 -6.5 BlkCorBd N BHK .78 6.1 14.26 12.75 227 12.79 750 12.89 12.75 -.03 -8.9 BlkCpHiY N HYT .84 8.0 11.47 10.41 132 10.53 918 10.58 10.51 -.02 -3.7tBlkCrdAllo N BTZ .97 7.8 13.66 12.24 223 12.35 1214 12.43 12.24 -.03 -7.3 BlkDbtStr rs N DSU .82 7.3 11.86 11.26 94 11.31 717 11.36 11.27 -.01 -3.3 BlkEngyRs N BGR 1.32 8.6 15.50 12.32 112 15.30 596 15.50 15.10 +.20 +7.9 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 81 16.14 496 16.30 16.04 -.06 -1.5 BlkEEqDv N BDJ .56 6.2 9.65 8.03 746 9.09 2860 9.26 9.08 +.01 -1.5tBlEnhGvIn N EGF .66 5.2 14.14 12.79 7 12.81 54 12.93 12.77 -.11 -4.4 BlkFltRtInc N FRA .81 5.7 14.63 13.70 1083 14.17 1529 14.44 13.97 -.16 +2.8tBlkFloatR N BGT .70 5.2 14.63 13.40 91 13.39 367 13.54 13.36 -.07 -3.8 BlkFL2020 N BFO .37 2.6 15.20 13.46 16 14.28 33 14.30 14.23 -.01 -1.0 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 173 11.14 963 11.32 11.13 -.09 -11.0 BlkHlthSci N BME 2.40 6.6 38.00 32.81 15 36.15 112 36.15 35.59 +.39 -1.0tBlkIT N BKT .37 6.5 6.40 5.70 52 5.72 451 5.77 5.70 -.04 -7.3 BlkIntlG&I N BGY .59 9.9 6.85 5.63 317 5.93 1244 6.03 5.92 -.07 -9.0 BlkIQM N BKN .74a 5.4 15.75 13.49 18 13.76 128 13.91 13.76 -.04 -7.8tBlkLtdD N BLW .95 6.4 16.30 14.90 77 14.94 349 14.99 14.90 -.01 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 29 11.15 244 11.26 11.14 -.02 -7.1 BlkMDMB A BZM .65 4.1 15.90 13.02 0 13.22 5 13.32 13.20 -.04 -2.9 BlkMATxE A MHE .70a 5.4 15.00 12.84 3 13.00 11 13.20 13.00 -.21 -6.7 BlkMultSec N BIT 1.40a 8.3 18.77 16.56 130 16.86 753 17.05 16.85 -.06 -7.1tBlkMuIntD N MUI .59a 4.5 14.41 12.92 120 12.97 475 13.10 12.92 -.11 -6.8 BlkMuNYInt N MNE .69 5.5 14.45 12.53 0 12.61 15 12.76 12.55 -.09 -7.3 BlkMunihCA N MUC .64 4.9 15.19 12.99 75 13.08 326 13.15 13.05 -7.9 BlkMunHIQ N MFL .86 6.8 15.33 12.64 82 12.71 394 12.78 12.66 -.04 -13.1 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 59 12.41 256 12.49 12.35 +.01 -7.3 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 44 13.12 232 13.25 13.11 -.09 -9.3tBlkMunihQ N MUS .81 6.6 14.22 12.28 31 12.35 156 12.43 12.28 -.03 -7.7tBlkMunHQ2 N MUE .82 6.7 14.33 12.05 56 12.10 268 12.14 12.03 -.02 -13.0 BlMunyCAQ N MCA .88 6.6 15.69 13.18 62 13.26 377 13.33 13.19 -.03 -9.5 BlkMunyInv N MYF .97 7.1 17.88 13.61 22 13.75 169 13.79 13.70 -.02 -7.4tBlkMunyIQ N MFT .85 6.6 15.32 12.83 31 12.93 118 13.05 12.83 -.03 -7.2 BlkMYMIQ N MIY .83 6.4 14.35 12.95 39 13.03 294 13.10 12.95 -6.9 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 78 11.89 408 12.00 11.85 -.03 -8.0 BlkMunyPaQ N MPA .86 6.4 14.91 13.35 16 13.51 60 13.84 13.48 -.24 -5.9 BlMunyQlty N MQY .96 7.0 16.10 13.66 37 13.75 202 13.89 13.74 -.08 -9.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 140 12.40 780 12.50 12.36 -.06 -10.2tBlkMuniast N MUA .65a 5.0 15.84 13.04 39 13.10 290 13.29 13.04 -.07 -12.5 Blk2018 N BPK .06 .4 15.07 14.71 14 14.96 229 14.99 14.95 +1.3 BlkMu2020 N BKK .47a 3.1 15.95 14.92 9 15.13 151 15.18 15.07 -.02 +.9 BlkMuBdT N BBK .76a 5.3 16.47 13.95 15 14.22 70 14.37 14.21 -.10 -6.1 BlkMuIIQ N BAF .82 6.0 15.58 13.68 23 13.72 135 13.91 13.72 -.05 -7.4 BlkMunIIT N BBF .87 6.7 15.80 12.75 35 12.96 124 13.05 12.93 +.02 -7.6 BlkMuIQT N BYM .86 6.7 15.24 12.92 65 13.02 278 13.17 13.01 -.07 -8.2tBlkMuIT N BFK .78 6.1 14.72 12.67 65 12.73 529 12.82 12.67 -.03 -9.7 BlkMuIT2 A BLE .95a 7.0 15.87 13.31 143 13.76 405 13.83 13.63 +.04 -4.6 BlkMuTTT N BTT .86a 4.1 23.62 20.98 63 21.14 468 21.29 21.05 -.06 -5.4 BlkMunienh N MEN .73a 7.0 12.46 10.34 29 10.39 216 10.54 10.37 -.07 -10.9 BlkMunihld N MHD .89a 5.9 18.25 14.90 17 15.08 277 15.52 14.98 +.05 -8.7 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 22 13.70 122 13.73 13.62 +.03 -7.3 BlkMunvst A MVF .64a 7.4 10.02 8.58 70 8.63 557 8.76 8.61 -.07 -10.2 BlkMuniv2 N MVT .88a 6.3 16.16 13.91 20 13.93 193 14.05 13.91 -.03 -9.8 BlkMunyAZ A MZA .83 5.6 17.90 14.50 6 14.98 32 15.10 14.85 +.13 -7.4 BlMunyldCA N MYC .74a 5.9 15.72 13.10 46 13.18 317 13.32 13.12 -.07 -10.9 BlkMuniyld N MYD .80a 6.1 15.73 13.04 80 13.06 512 13.23 13.06 -.09 -10.1 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 14 13.91 70 13.91 13.75 +.11 -12.0 BlMunQlt2 N MQT .80 6.7 13.91 11.88 23 11.93 97 12.01 11.89 -.02 -8.9 BlkNJMB A BLJ .83a 6.2 16.21 13.37 1 13.54 12 13.82 13.54 -.07 -8.1tBlkNJIT N BNJ .76 5.5 16.35 13.71 6 13.78 44 13.85 13.71 +.06 -8.4 BlkNY18 N BLH .03 .2 14.98 14.66 5 14.81 35 14.84 14.76 +.01 +.7tBlkNYMB N BQH .74 5.7 15.65 12.97 8 13.03 36 13.19 12.97 -.10 -11.5 BlkNYIQT N BSE .69 5.6 14.00 12.14 6 12.30 31 12.46 12.29 -.08 -6.5 BlkNYIT N BNY .83 6.5 15.50 12.60 14 12.83 119 12.97 12.80 -.06 -10.3 BlkNYMu2 A BFY .84 6.5 15.90 12.73 8 12.92 37 13.10 12.89 -.10 -12.7 BlkRsCmdy N BCX .79 8.0 10.50 7.76 293 9.87 1240 9.92 9.77 +.11 +1.0 BlkSciTch N BST 1.20 3.7 34.27 22.03 97 32.60 533 33.84 31.97 -1.18 +22.1 BlkStMT N BSD .78a 6.2 15.61 12.41 8 12.51 70 12.60 12.46 -.03 -8.6 BlkU&Inf N BUI 1.45 7.3 21.74 19.08 26 19.84 195 20.07 19.70 -.06 -8.2 BlkVAMB A BHV .83 5.1 20.22 15.53 11 16.34 25 16.41 15.98 +.36 -5.0 BlkstFltRt N BSL 1.08 6.0 18.51 17.01 47 17.94 273 18.43 17.84 -.34 -.3 BlkstGSOSt N BGB 1.26 7.9 16.29 15.51 119 15.90 661 15.94 15.80 +.05 +1.2 Blackstone N BX 2.70e 8.6 15 37.52 29.58 1742 31.29 13766 31.69 30.94 -.18 -2.3 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 457 31.55 2725 31.56 31.18 +.02 -2.0 BlkLSCrInc N BGX 1.18 7.0 16.98 15.45 129 16.81 338 16.82 16.49 +.35 +5.6sBlinkCh n Q BLNK 8.65 1.28 6247 6.79 56640 8.65 5.40 +1.04 +117.6 BlockHR N HRB .96 3.5 22 31.80 23.60 1559 27.68 10624 28.15 27.41 -.17 +5.6 BlonderT A BDR 1.52 .38 49 .95 273 1.05 .84 +.01 +56.8 BloominBr Q BLMN .36 1.7 17 25.00 16.11 2170 21.32 9540 23.50 21.16 -2.03 -.1sBlucora Q BCOR 35.90 19.05 486 36.75 2749 37.00 32.90 +3.30 +66.3 BlueAprn n N APRN 10.10 1.72 4733 2.81 24069 2.90 2.42 +.37 -30.3 BlueBird Q BLBD 9 24.99 15.66 129 20.15 767 21.85 19.53 -1.65 +1.3 BlueCapRe N BCRH 1.20 10.7 20.20 10.75 16 11.25 117 11.40 10.90 +.15 -6.6 BlueHBcp Q BHBK .60a 2.9 25 22.05 17.35 41 20.35 161 20.65 20.05 -.15 +1.2 BluebBio Q BLUE 236.17 74.45 666 183.70 3606 192.35 173.80 -2.70 +3.1 BluegVac n N BXG .60 3.0 24.55 13.00 94 19.94 329 20.76 19.30 -.35 +9.2tBlueknEP Q BKEP .58 16.3 7.20 3.30 128 3.55 1458 3.75 3.30 -.13 -30.4tBluekn pf Q BKEPP .72 10.8 8.09 6.46 22 6.60 812 6.79 6.46 -.03 -15.1 BlueLinx rs N BXC 12 41.85 7.57 147 38.38 737 40.55 37.88 -2.11 +293.2 BlueprtM n Q BPMC 109.00 34.38 338 82.07 2939 86.46 76.50 +.56 +8.8 BluerkRsd A BRG 1.16 13.1 13.77 7.02 110 8.84 894 9.10 8.67 -.22 -12.6 BluerkRs pf A BRGpA 2.06 8.1 27.00 24.53 6 25.30 20 25.30 24.91 +.14 -4.1 BluerkR pfD A BRGpD 1.78 8.1 26.25 20.84 3 22.05 22 22.22 21.80 +.03 -12.5 BluerkR pfC A BRGpC 1.91 8.0 26.50 22.48 3 23.97 14 24.00 23.50 +.04 -5.8 BdwlkPpl N BWP .40 3.7 10 18.73 9.10 848 10.75 6078 10.83 10.16 +.54 -16.7 Boeing N BA 6.84 1.9 37 371.60 182.52 4324 351.23 14898 352.05 340.25 +8.77 +19.1 BofI Hld s Q BOFI 19 43.50 21.60 484 41.69 2475 42.35 40.40 -.37 +39.4 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 2 25.64 11 26.20 25.40 +.21 -.7 Boingo Q WIFI 28.34 14.33 352 21.12 1666 21.23 20.06 +.20 -6.1 BoiseCasc N BCC .28 .6 16 45.95 26.25 345 45.05 1717 45.45 42.43 +1.50 +12.9 Bojangles n Q BOJA 9 17.80 11.35 198 15.40 1256 15.65 15.10 -.15 +30.5 BonanzaCE N BCEI 39.50 23.33 735 36.14 2850 36.89 33.09 +3.20 +31.0 BonsoElec Q BNSO 4.10 1.96 1 3.16 11 3.22 3.15 +.01 +29.0 BookingHl Q BKNG 29 2228.99 1630.56 277 2066.34 1857 2098.46 2034.67 -5.65 +18.9sBootBarn N BOOT 27 26.25 5.90 4761 23.40 16526 26.25 20.91 +2.58 +40.9sBoozAllnH N BAH .76f 1.8 22 41.47 31.06 725 41.68 2813 41.70 40.35 +.83 +9.3 BorgWarn N BWA .68 1.3 15 58.22 40.00 773 51.92 5567 52.63 50.46 +1.31 +1.6 BorqsTch Q BRQS 10.50 4.00 2 7.00 20 8.25 6.80 -.45 +28.4sBostBeer N SAM 30 241.50 128.70 97 242.45 487 243.50 230.90 +10.15 +26.9 BosOma n Q BOMN 35.49 12.15 125 25.26 437 27.85 24.50 -.42 -22.0 BostPrv Q BPFH .48 2.9 19 17.15 13.95 463 16.75 1782 17.05 16.45 +.05 +8.4tBostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 3 24.99 63 25.13 24.92 -.07 -2.6 BostProp N BXP 3.20f 2.7 28 131.84 111.57 1877 117.09 5408 124.34 116.44 -7.29 -10.0 BosProp pfB N BXPpB 1.31 5.4 26.94 22.69 2 24.24 234 24.52 24.06 -.28 -4.0sBostonSci N BSX 21 30.49 24.54 3984 30.45 33049 30.63 29.42 +.48 +22.8 BttmlnT Q EPAY 63 49.31 23.62 266 46.21 1840 46.39 43.85 +1.26 +33.2 BldrG&IFd N BIF .11a 1.0 11.84 9.38 306 10.77 1106 11.02 10.74 -.16 -2.9 BovieMed A BVX 4.29 1.93 94 4.20 860 4.25 3.62 +.48 +61.5 BowlA A BWL/A .68 4.4 43 16.64 13.43 15.61 2 16.05 15.32 +.61 +4.1 Box Inc n N BOX 28.68 17.25 4367 28.12 23058 28.44 26.45 +.77 +33.1 Boxlight n Q BOXL 17.40 3.00 301 7.24 12331 12.40 6.17 +.57 +25.1 BoydGm N BYD .20 24 40.44 24.17 1087 36.55 9940 37.25 34.93 +1.56 +4.3 BradyCp N BRC .83 2.1 26 40.25 31.70 274 39.10 1205 39.55 37.20 +1.50 +3.2 BraemHot N BHR .64 6.1 8 11.34 8.44 166 10.47 1365 10.98 10.05 -.43 +7.6 Brainstorm Q BCLI 5.18 2.88 292 4.29 1176 4.40 3.70 +.65 +9.4 Brandyw N BDN .72 4.6 14 18.69 15.21 1500 15.64 9164 16.50 15.45 -.78 -14.0 BrasilAgro N LND 4.55 3.21 11 3.59 168 3.80 3.52 -.16 +2.4 Braskem N BAK .78e 3.0 33.73 18.82 283 25.71 1306 27.38 24.55 +.47 -2.1 BravoBrio Q BBRG 4.80 1.65 19 4.08 485 4.10 4.00 +.05 +63.0 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 53 36.90 201 37.40 36.00 +.30 +5.4tBridglne rs Q BLIN 4.45 1.25 12 1.43 259 1.64 1.25 -.16 -41.1 BridgptEd N BPI 25 15.40 5.31 198 5.98 726 6.12 5.65 +.25 -28.0 BridgBcs n Q BWB 13.87 12.60 43 13.00 269 13.15 12.76 +.01 +3.0 BridgfdFds Q BRID 15 21.55 11.05 15.14 17 15.95 15.00 -.78 +20.6 BrigStrat N BGG .56 2.9 11 27.34 17.11 227 19.01 1318 19.26 18.24 +.36 -25.1 BrightHrz N BFAM 48 105.04 75.55 146 99.41 878 99.63 97.74 +.21 +5.8 BrghtSch n N BEDU 28.18 10.79 2101 20.23 3387 20.95 15.35 +4.93 +8.4sBrightcove Q BCOV 10.60 5.83 264 10.15 1438 10.60 9.80 +.10 +43.0 BrghtFn n Q BHF 70.00 46.62 1179 47.18 6130 49.41 46.76 -.93 -19.5 Brinker N EAT 1.52 3.5 14 47.04 29.50 2006 43.44 8237 45.45 42.75 -1.86 +11.8 Brinks N BCO .60 .8 88.10 59.40 584 70.65 2720 74.88 69.98 -3.70 -10.2 BrMySq N BMY 1.60 3.0 52 70.05 49.96 6433 52.71 36576 53.40 51.70 +.85 -14.0sBristowGp N BRS .28 1.5 18.91 6.21 271 18.57 3151 18.91 17.65 +.95 +37.9 BritATob s N BTI 2.24e 4.4 73.41 50.82 2128 51.06 10876 52.01 50.98 -.44 -23.8 BrixmorP N BRX 1.10 7.6 12 20.59 13.74 5474 14.43 21872 14.88 13.96 -.14 -22.7 BroadcInc Q AVGO 7.00 3.0 285.68 221.98 2524 235.99 14168 248.42 235.88 -7.39 -8.1sBroadrdgF N BR 1.46 1.3 35 118.36 71.58 761 114.76 4317 118.36 113.36 -2.76 +26.7tBroadVis Q BVSN 4.50 2.00 7 2.15 80 2.20 2.00 -.11 -40.3 BrdwyFn h Q BYFC 71 2.67 1.82 5 2.12 130 2.41 1.95 +.13 -10.2 BroadwdE Q BWEN 6.05 2.10 89 2.70 433 2.73 2.39 +.27 -.7 Brookdale N BKD 15.66 6.28 2042 7.64 9851 7.73 7.43 +.09 -21.2 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 692 40.37 3883 41.09 40.12 -.20 -7.3 BrookBus n N BBU .25 .7 41.42 25.95 21 38.40 135 38.60 37.24 +.59 +11.2 BrkfDtla pf N DTLAp 1.91 7.5 31.31 23.62 5 25.30 19 26.48 25.11 +.15 -12.2 BrkGblInf N INF 1.40 11.4 14.20 11.02 28 12.25 169 12.54 12.20 -.18 -5.3 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.54 464 38.40 2104 39.19 37.98 -.68 -14.3 BrkfldPrp Q BPY 1.26 6.6 24.96 18.13 597 19.12 2194 19.89 19.08 -.63 -13.7 BrkRlAs n N RA .20p 24.39 21.06 46 22.65 513 22.90 22.51 +.13 -3.1 BrkfReEn N BEP 1.96 6.2 36.00 29.74 108 31.45 536 31.49 30.77 +.18 -9.9sBrklneB Q BRKL .40f 2.3 20 17.70 13.60 402 17.40 1765 17.85 16.95 +.25 +10.8 BrooksAuto Q BRKS .40 1.4 32 34.77 21.61 627 29.02 2802 30.35 28.73 -.54 +21.7 BrwnBrn s N BRO .30 1.1 27 27.90 21.09 1195 27.61 4497 27.76 27.11 +.16 sBrownFA s N BF/A .79 1.4 34 56.79 35.69 31 57.26 482 57.27 53.85 +3.10 +14.5sBrownFB s N BF/B 58.95 37.71 749 59.22 4153 59.29 56.59 +2.36 BrukerCp Q BRKR .16 .5 29 36.53 25.76 365 31.03 2776 31.14 29.67 +.29 -9.6 Brunswick N BC .76 1.2 17 64.45 48.04 579 62.49 3193 63.20 60.42 +1.46 +13.2 BrynMawr Q BMTC .88 1.9 29 47.20 38.75 95 46.75 313 47.00 45.40 +.70 +5.8tBsquare Q BSQR 5.84 2.90 36 3.35 273 4.14 2.90 -.75 -28.0 Buckeye N BPL 5.05 13.1 12 67.32 35.24 512 38.65 4139 40.38 38.28 -1.08 -22.0sBuckle N BKE 1.00e 3.9 14 26.21 13.50 325 25.60 2109 26.21 24.00 +1.50 +7.8 Buenavent N BVN 16.80 10.87 647 15.52 4639 15.67 15.16 -.11 +10.2 BldBear N BBW 19 11.90 7.25 66 9.20 298 9.40 8.65 +.40 BldrFstSrc Q BLDR 19 23.28 13.33 1080 19.79 8359 19.82 17.79 +.89 -9.2 BungeLt N BG 1.84 2.6 31 83.75 63.87 1378 69.66 10798 71.48 69.42 -1.05 +3.8sBurlStrs N BURL 32 142.23 79.07 1480 138.60 5065 142.23 137.28 +.24 +12.7 BusinFst n Q BFST .08p 30.00 23.30 17 24.39 44 25.00 24.00 -.18 -3.4 BylineBc n N BY 24.80 19.02 51 21.81 260 22.14 21.00 +.47 -5.1C -:C&F Fnc Q CFFI 1.36 2.3 19 65.05 45.28 4 59.50 28 59.50 57.60 +.65 +2.6 C&J Eng n N CJ 36.57 22.99 1013 30.41 5973 31.49 28.83 +1.00 -9.1 CTrkMH23 N MLPC .89e 6.2 17.45 12.85 1 14.47 6 14.63 14.31 +.22 -4.9 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1755 35.17 13203 35.48 33.60 +.11 +5.7 CAE Inc g N CAE .36 19.95 15.66 228 19.30 791 19.39 18.91 +.21 +4.0 CAI Intl N CAI 7 40.11 18.33 123 25.75 837 26.11 24.31 +1.10 -9.1sCAS Med Q CASM 1.70 .59 266 1.67 2402 1.70 1.30 +.37 +116.9 CASI Phr h Q CASI 8.42 .91 610 7.21 2390 8.13 6.70 -.88 +121.8sCB FnSvcs Q CBFV .88 2.6 23 34.95 25.10 7 33.65 30 34.95 33.30 -1.05 +12.2 CBAK Eng Q CBAK 2.35 1.20 9 1.21 81 1.25 1.20 -.05 -18.3sCBIZ Inc N CBZ 23 20.10 14.05 214 20.00 1023 20.18 19.20 +.45 +29.4 CBL Asc N CBL .80m 18.0 2 9.67 3.80 4554 4.44 19895 4.49 4.21 +.05 -21.6 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 49 18.13 317 18.44 17.83 -.22 -17.1 CBL pfE N CBLpE 1.66 10.3 25.08 15.06 42 16.06 184 16.39 15.77 -.29 -27.2 CBOE Glb Q CBOE 1.08 1.0 43 138.54 82.54 1884 106.56 5790 109.55 106.55 -.26 -14.5 CBRE GRE N IGR .60 8.2 8.05 7.17 302 7.28 1105 7.53 7.24 -.15 -8.1 CBRE Grp N CBRE 18 48.44 33.65 1293 47.43 7940 47.69 46.70 +.39 +9.5 CBS A N CBS/A .72f 1.4 15 68.86 47.98 13 51.90 61 55.51 50.07 -.78 -13.2 CBS B N CBS .72 1.4 12 68.75 47.54 5347 51.75 36905 55.50 49.95 -.77 -12.3 CBTX Inc n Q CBTX .20 .7 30.87 27.00 73 29.91 427 30.00 28.83 +.56 +.8 CCA Inds A CAW 14 3.81 2.75 0 3.00 8 3.00 2.90 +.05 -4.8 CDK Globl Q CDK .60 .9 25 76.04 59.33 967 63.99 4219 65.85 63.74 -.48 -10.2sCDW Corp Q CDW .84 1.1 27 79.27 55.80 877 78.75 3047 79.55 77.79 +.11 +13.3 CEVA Inc Q CEVA 25 51.80 27.35 235 33.75 1059 34.00 31.05 +2.95 -26.9 CF Inds s N CF 1.20 2.9 45.00 25.65 1973 41.35 15131 42.04 39.65 +2.15 -2.8 CGG rs N CGG 7.67 1.88 61 2.90 790 3.15 2.54 +.40 -35.1 CGI g N GIB 60.90 48.43 225 59.98 958 60.73 59.47 -.37 +10.4 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 1753 88.50 7686 89.24 84.74 +2.06 -.7 CHF Sol rs Q CHFS 32.60 2.50 78 2.89 708 3.35 2.77 -.00 -16.5 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 4 30.00 22 30.00 29.68 +.31 -.4 CHS pfB Q CHSCO 1.97 6.9 29.86 27.78 18 28.45 70 28.62 28.33 -.11 -1.3 CHS pfB2 Q CHSCN 1.78 6.6 29.99 26.16 10 26.89 54 27.55 26.86 -.42 -1.7 CHS pfB3 Q CHSCM 1.69 6.4 28.99 25.56 6 26.36 84 26.79 26.26 -.18 -.4 CHS pfB4 Q CHSCL 1.88 6.9 29.90 27.15 26 27.44 97 27.59 27.32 +.01 -2.5 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 3 15.05 14 15.50 14.75 -.10 -21.2 CIT Grp N CIT .64 1.2 22 56.14 43.25 4167 54.71 11581 54.90 53.41 +1.05 +11.1 CKX Lands A CKX .12m 1.1 44 12.10 9.60 3 10.45 4 10.60 10.20 +.30 +2.7 CM Finan Q CMFN 1.00 11.6 7 10.80 7.40 67 8.60 132 9.00 8.35 -.30 +5.5 CM SevSt n Q CMSS 9.82 9.59 9.79 183 9.79 9.74 +.05 +1.4sCM SvSt un Q CMSSU 10.45 9.93 13 10.50 14 10.50 10.35 +.15 +5.4 CME Grp Q CME 2.80a 1.8 35 171.71 114.88 1924 159.78 7290 161.37 158.50 +.49 +9.4 CMS Eng N CMS 1.43 3.2 27 50.83 40.48 2429 44.11 11298 45.46 43.80 -1.27 -6.7 CNA Fn N CNA 1.20a 2.4 14 55.62 43.99 145 49.27 1254 49.72 48.28 +.65 -7.1 CNBFnPA Q CCNE .66 2.1 17 31.46 20.91 16 30.71 127 30.89 28.98 +1.03 +17.0 CNH Indl N CNHI .14e 1.1 15.65 10.78 2121 12.64 6725 12.73 12.03 +.16 -5.7 CNO Fincl N CNO .40f 2.0 13 26.47 19.37 1130 20.36 6053 20.51 19.76 +.42 -17.5sCNOOC N CEO 4.92e 2.7 182.58 108.05 137 181.94 920 183.26 177.56 +6.31 +26.7 CNX Midst N CNXM 1.30f 6.8 11 22.35 15.25 55 19.11 255 19.65 19.02 -.49 +14.0 CNX Resc N CNX .04 .2 18.08 11.30 2004 16.34 9943 16.73 15.68 +.78 +11.7 ConslCoal n N CCR 2.05 12.9 16.65 13.15 18 15.90 115 16.00 15.00 +.60 +1.6sCONSOL n N CEIX 20 44.85 19.51 385 43.87 2572 44.85 42.74 +.96 +11.0 CPFL Eng N CPL .12e 1.0 17.69 10.63 26 11.57 157 12.64 11.38 -.98 +.6sCPI Aero A CVU 16 10.80 6.95 16 10.30 340 10.80 9.55 +.15 +15.1 CPI Crd rs Q PMTS 18.50 2.23 162 2.68 221 3.25 2.33 +.21 -27.0 CPS Tech Q CPSH 33 2.20 1.02 234 1.64 2018 1.91 1.30 +.29 -1.2 CRA Intl Q CRAI .68 1.2 30 58.74 32.75 28 55.95 179 57.25 55.08 -.76 +24.5 CRH Med A CRHM 6.23 1.46 41 3.50 551 3.75 3.40 -.05 +32.1 CRH N CRH .72e 1.9 39.32 32.47 1057 37.73 3618 37.75 36.03 +1.05 +4.5sCRISPR n Q CRSP 65.99 13.50 3244 64.68 13190 66.70 52.00 +11.95 +175.5 CSG Sys Q CSGS .84f 2.1 25 48.82 37.21 473 40.17 1519 40.58 39.00 +.85 -8.3 CSI Comp Q CCLP .75 12.0 8.05 4.12 100 6.26 462 6.56 6.21 -.26 +14.4 CsopChiA50 N AFTY 1.17e 6.8 20.51 13.94 1 17.29 23 17.67 17.12 -.11 -1.8 CSP Inc Q CSPI .44 4.7 20 18.89 8.75 25 9.42 49 10.10 9.02 -.53 -40.4 CSS Inds N CSS .80 5.0 67 30.29 15.13 36 16.15 187 16.75 15.44 +.77 -42.0 CSW Ind n Q CSWI 31 50.00 34.85 30 45.35 119 46.05 45.00 -.05 -1.3sCSX Q CSX .88f 1.4 10 64.07 47.99 2702 63.76 17443 64.07 61.89 +.67 +15.9sCTI BioP rs Q CTIC 4.64 2.45 712 4.90 2267 4.99 3.92 +.76 +82.8 CTI Inds Q CTIB 6.18 3.25 0 4.11 1 4.11 3.74 -.07 +.9sCTS N CTS .16 .5 27 32.35 20.30 83 32.35 602 32.45 30.55 +1.05 +25.6 CUI Glbl Q CUI 4.35 2.44 143 2.94 388 2.96 2.60 +.19 +6.9sCURO Gp n N CURO 48 24.87 13.50 754 23.55 6429 24.87 21.60 -.75 +67.3 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 749 23.14 2300 23.35 22.70 +.25 -1.8tCVD Eqp Q CVV 15 13.50 7.25 72 6.94 181 8.13 6.92 -1.12 -40.3sCVR Engy N CVI 2.00 4.5 44.00 16.75 294 44.77 1662 44.89 40.67 +4.00 +20.2 CVR Ptrs N UAN .71e 23.9 4.81 2.58 225 2.97 1013 3.12 2.90 -9.5sCVR Rfng N CVRR 2.95e 19 20.95 6.70 1070 21.90 3144 22.14 18.85 +3.20 +32.3 CVS Health N CVS 2.00 3.1 11 84.00 60.14 4733 64.92 36723 67.07 64.58 +.51 -10.5 CYS Invest N CYS .88 12.3 7 8.98 6.25 664 7.15 3193 7.35 7.12 -.17 -11.0 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 12 24.97 62 25.04 24.79 +.11 -.2 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 5 24.42 50 24.60 24.30 -.05 -1.4 CabGS flt34 N GYB .83 3.6 23.75 22.03 2 23.00 5 23.07 22.61 +.04 CabcoJCP97 N PFH 1.91 14.4 18.74 11.00 0 13.24 6 13.64 13.24 -.41 -10.2 CabAT&T34 N GYC .83 3.6 24.90 21.30 4 23.00 12 23.27 22.38 +.90 +2.0 CableOne n N CABO 7.00 1.1 33 788.00 597.40 67 658.83 245 694.69 655.54 -23.63 -6.3 Cabot N CBT 1.32f 2.2 17 68.63 50.56 606 60.57 3118 62.36 60.43 -.93 -1.7 CabotMicro Q CCMP 1.60f 1.5 41 115.94 68.00 219 110.07 813 115.92 109.89 -1.96 +17.0 CabotO&G N COG .24 1.0 44 29.57 21.40 7790 23.28 26356 23.66 22.72 +.67 -18.6sCACI N CACI 14 165.00 118.10 112 164.30 591 165.05 161.85 +.55 +24.1sCactus n N WHD 36.39 19.18 681 35.89 2932 36.39 32.00 +3.90 +77.2 CadencB n N CADE .13 .4 63 30.50 20.00 600 29.06 6200 29.94 29.01 -1.17 +7.2 Cadence Q CDNS 52 46.00 32.07 2557 41.80 14755 42.54 40.88 -.45 Cadiz h Q CDZI 16.00 9.65 126 12.55 1370 12.95 12.40 -.20 -11.9 CaesarStne Q CSTE .29e 32 41.15 12.50 634 15.15 6192 16.45 12.90 +2.30 -31.1 CaesarsEnt Q CZR 14.50 10.48 24250 12.85 122830 13.54 11.90 +.95 +1.6 CafePress Q PRSS 2.71 1.26 9 1.45 86 1.45 1.32 +.12 -21.4 Cal-Maine Q CALM 2.49e 5.2 93 50.45 33.40 212 47.55 1160 48.35 46.50 -.25 +7.0 Caladriu rs Q CLBS 6.35 2.63 36 4.25 103 4.26 3.97 +.17 +21.1 CalaCvHi Q CHY 1.20 9.9 12.42 10.60 149 12.17 1044 12.20 11.87 +.07 +2.7 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 132 11.50 924 11.51 11.28 +.12 +2.8sCalaCv&Inc Q CCD 2.00 9.6 20.98 18.15 72 20.92 334 21.00 20.50 +.24 +4.2 CalaGDyIn Q CHW .84 9.2 9.87 8.11 141 9.16 1028 9.36 9.08 -.19 +.9 CalaGTR Q CGO 1.20 8.5 16.34 12.36 24 14.13 82 14.36 13.82 +.03 -6.2 CalaStrTR Q CSQ .99 8.0 12.91 11.00 240 12.35 1092 12.35 12.11 +.15 +2.2 CalAmp Q CAMP 46 25.45 17.52 474 21.15 1402 21.43 20.66 +.05 -1.3 CalavoGr h Q CVGW .95f 1.0 39 98.85 64.00 203 93.60 983 97.40 91.10 -.40 +10.9 CaledoMn n A CMCL .28 3.1 9.94 5.17 1 9.08 36 9.51 8.86 -.29 +22.9sCaleres N CAL .28 .8 18 36.36 22.39 583 35.93 3275 36.36 34.36 +1.38 +7.3sCalifRes rs N CRC 37.89 6.47 1660 35.93 10540 37.89 33.80 +1.62 +84.8 CalifWtr N CWT .75 1.9 28 46.15 33.85 446 38.90 1319 39.70 38.15 -.75 -14.2tCalithera Q CALA 20.05 5.20 386 5.35 2228 6.08 5.20 -.58 -35.9 Calix N CALX 7.38 4.65 135 6.60 1092 6.65 6.20 +.20 +10.9 CallGolf N ELY .04 .2 39 18.45 12.04 493 18.42 2550 18.44 17.80 +.45 +32.2 CallonPet N CPE 30 14.65 9.34 4321 13.57 23365 14.27 13.35 -.33 +11.7 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 1 51.43 9 51.44 51.15 +.28 +.3 CalumetSp Q CLMT 9.95 3.80 534 7.30 3085 8.50 7.06 +.10 -5.2 Calyxt n Q CLXT 31.89 9.26 1181 16.50 1624 17.40 15.00 +.10 -25.1 CambLrn Q ABCD 1.36 13.6 32 13.77 4.67 153 10.01 1641 10.99 9.04 -.19 +76.2 Cambrex N CBM 18 62.30 42.55 318 47.80 1522 48.65 47.75 -.20 -.4 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 53

CambriaYld N SYLD .49e 1.3 41.00 33.28 4 39.15 317 39.31 38.54 +.70 +2.0 CambFgnY N FYLD .75e 2.8 27.94 23.28 0 27.09 19 27.45 26.98 -.22 +2.7 CambGblV N GVAL .54e 2.1 28.50 23.05 35 25.16 586 26.00 25.13 -.60 -1.8 CamGblMo N GMOM .56e 2.0 29.42 24.70 12 27.67 96 28.06 27.43 -.16 +1.0 CambGlAss A GAA .55e 2.0 28.60 25.73 11 27.25 113 27.58 27.22 -.30 -.9 CambrEmS N EYLD 38.25 29.46 1 34.66 31 35.83 34.57 -1.02 -.1 CambEq n N CCOR 26.18 24.39 30 24.89 65 24.91 24.74 -3.6tCambTail n N TAIL 25.02 20.84 9 20.92 26 21.15 20.80 -.23 -7.4 CamValMom N VAMO 28.07 22.55 2 26.09 42 26.14 25.40 +.66 +4.6 CambrBc n Q CATC 1.92 2.2 90.95 70.00 4 88.10 26 88.69 84.76 +1.55 +10.4 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 22 45.38 157 45.80 43.55 +.73 +7.7 CamdenPT N CPT 3.08f 3.7 22 96.39 78.19 430 82.96 2342 87.47 82.66 -4.44 -9.9sCameco g N CCJ .40 11.68 7.68 1347 11.36 7048 11.68 11.21 -.15 +23.1tCampSp N CPB 1.40 4.1 11 59.14 38.87 30674 34.37 47203 40.78 34.09 -6.31 -28.6tCampWrl n N CWH .54 2.5 47.62 21.15 2009 21.99 13741 22.91 21.15 +.14 -50.8 Camtek h Q CAMT .56 6.8 13 8.60 4.17 59 8.19 528 8.38 8.04 -.02 +43.2 Can-Fite A CANF 5 2.75 1.24 47 1.29 119 1.35 1.29 -.02 -12.6sCdaGoose n N GOOS 41.11 16.96 755 40.97 4142 41.19 36.67 +3.93 +29.8 CIBC g N CM 5.32f 10 100.01 77.33 199 90.32 977 91.51 89.91 +.30 -7.3 CdnNR gs N CNI 1.33 85.73 70.59 1240 83.19 7110 84.98 78.87 +3.75 +.8sCdnNRs gs N CNQ 1.34 37.73 27.52 3599 37.39 21709 37.73 36.24 +1.40 +4.7 CP Rwy g N CP 2.60f 188.80 150.91 846 182.25 3085 187.90 179.36 -4.23 -.3 CdnSolar Q CSIQ 10 19.09 12.07 453 17.24 4028 17.75 16.10 +.59 +2.3 CancerGen Q CGIX 4.35 .82 47 .93 722 .96 .87 +.05 -49.7 CannaeHl n N CNNE 21.34 16.16 466 20.02 3082 20.80 19.92 -.75 +17.6 Canon N CAJ 40.67 32.20 333 34.25 1510 34.78 34.17 -.46 -8.4sCantelMed N CMD .14e .1 83 128.87 72.00 167 128.11 865 129.63 123.21 +4.53 +24.5sCantbryPk Q CPHC .28f 1.7 26 17.72 10.25 13 16.70 36 17.72 15.10 +1.95 +2.8 CpStarFn n Q CSTR 57 22.22 16.00 14 19.96 98 20.40 18.37 +.46 -3.9 CapellaEd Q CPLA 1.72 1.9 25 98.20 65.15 65 89.65 340 91.75 87.80 -.55 +15.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.68 13 23.48 67 24.07 22.78 -.01 +2.4 CapOne N COF 1.60 1.7 21 106.50 76.05 2170 96.43 13916 97.20 92.75 +3.80 -3.2 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 29 25.64 114 26.02 25.51 +.03 -2.1 CapOne pfD N COFpD 1.68 6.4 27.67 25.82 23 26.19 144 26.59 25.99 -2.3 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 13 25.94 171 26.34 25.80 +.03 -4.0 CapOne pfB N COFpP 1.50 6.0 25.61 24.91 78 25.11 259 25.45 25.05 +.06 -.8 CpOne pf H N COFpH 27.19 25.12 23 25.45 121 26.06 25.45 -.10 -5.5 CapOne pfG N COFpG 25.55 23.25 26 24.13 283 24.77 24.06 -.20 -3.6 CapProd Q CPLP .32 10.4 17 4.00 2.98 437 3.09 1740 3.19 3.08 -.04 -8.0 CapSenL N CSU 16.72 9.15 166 10.76 893 11.04 10.55 -.20 -20.2 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 12 17.00 64 17.49 16.85 -.25 +2.7 CapitalaF Q CPTA 1.00 11.8 14.06 6.88 75 8.44 339 8.59 8.26 +.16 +15.9 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 2 24.85 15 25.13 24.62 +.03 -1.4 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 240 13.10 1534 13.15 12.76 +.24 -2.3 Capricor Q CAPR 4.25 .63 166 1.38 697 1.39 1.28 +.07 -12.7 CapsteadM N CMO .64 7.0 13 11.14 8.17 634 9.10 2505 9.10 8.82 +.21 +5.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 12 24.97 77 25.06 24.81 +.11 -1.5 CpstnTur rs Q CPST 1.85 .58 1454 1.49 3753 1.53 1.32 +.14 +93.5 CarGurus n Q CARG 40.60 25.85 824 31.89 3107 33.09 31.30 -.81 +6.4 CaraThera Q CARA 28.50 11.11 392 12.26 2238 12.80 12.15 +.12 +.2 CarboCer N CRR 12.69 5.83 558 10.89 3259 11.86 10.37 +.40 +7.0 CarbBlk n Q CBLK 25.84 22.56 264 23.93 1122 24.35 23.06 +.49 Carbonite Q CARB 37.20 18.30 291 35.65 1427 36.40 33.95 +1.00 +42.0 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 3904 53.33 14571 55.75 53.23 -1.97 -13.0 CardiovSys Q CSII 33.11 20.58 170 29.88 1537 30.29 27.63 +1.87 +26.1 Cardlytc n Q CDLX 22.57 11.10 167 19.43 850 20.47 18.29 -.80 +45.3 Cardtronic Q CATM 14 35.98 15.80 359 28.73 2052 29.92 28.68 -.01 +55.1 CareTrust Q CTRE .82f 5.4 30 19.86 12.73 580 15.26 3966 15.38 14.85 +.18 -8.9 Care.com N CRCM 20.88 12.80 146 18.79 728 18.87 18.08 +.27 +4.2 CareDx h Q CDNA 11.83 .90 963 11.64 2373 11.73 10.04 +.67 +58.6 CareerEd Q CECO .30f 2.1 14.68 8.10 250 14.43 1286 14.65 13.95 +.09 +19.5 Carlisle N CSL 1.48 1.4 19 119.21 92.09 486 107.17 2440 107.76 104.65 +1.60 -5.7 CarlyleGp Q CG 1.41e 6.5 9 25.90 16.85 2454 21.60 4520 22.40 21.43 -.05 -5.7tCarlGp pfA Q TCGP 1.47 6.3 25.85 23.23 12 23.50 194 23.62 23.23 -.11 -7.4 CarMax N KMX 18 77.64 57.05 1240 65.87 7375 66.94 63.77 +2.07 +2.7 Carnival N CCL 2.00f 3.1 16 72.70 61.63 2627 64.84 16044 66.00 63.78 +.82 -2.3 CarnUK N CUK 1.80f 2.7 72.29 61.95 151 66.87 993 67.54 65.77 +.89 +.9 CaroFin s Q CARO .24 .6 23 42.42 29.67 59 41.93 328 41.98 39.90 +1.63 +12.9 CarolTrBk Q CART 30 10.00 6.90 4 8.05 43 8.14 7.85 -.05 -15.7sCarpTech N CRS .72 1.2 46 59.97 35.01 310 58.70 1956 59.97 56.07 +1.64 +15.1 CarrSrv N CSV .30 1.2 18 28.96 23.15 124 25.55 562 25.79 25.18 -.15 -.6sCarrizo Q CRZO 28 28.05 11.10 2813 26.84 16863 28.05 25.12 +1.83 +26.1 CarrolsRst Q TAST 16 13.58 9.90 239 11.65 1289 12.25 11.60 -.55 -4.1 Cars.cm N CARS 32.28 20.94 1321 24.42 8744 26.42 23.77 -1.55 -15.3 Carters N CRI 1.80 1.6 18 129.00 79.76 760 111.29 4118 111.58 105.52 +5.45 -5.3 Carvana A n N CVNA 31.35 8.85 618 26.76 4868 28.50 25.05 -.74 +40.0sCarverBc lf Q CARV 83 11.94 2.01 1471 8.32 7920 11.94 2.90 +5.37 +186.1 CasaSys n Q CASA 34.21 13.25 355 20.76 3636 21.42 19.95 +.74 +16.9 CasellaW Q CWST 27.50 13.32 297 23.77 1078 25.73 23.76 -.44 +3.3 Caseys Q CASY 1.04 1.0 25 128.51 95.62 495 100.59 2163 102.42 99.13 +.85 -10.1 CassInfo Q CASS 1.04f 1.7 30 65.00 53.23 75 61.16 479 61.91 57.87 -.59 +5.1 CastleBr A ROX 2.22 .98 338 1.25 1144 1.25 1.20 +.02 +2.5 CastlightH N CSLT 4.75 3.15 802 3.55 2649 3.90 3.50 -.25 -5.3 Catabasis n Q CATB 3.78 1.09 97 1.62 602 1.67 1.57 -.01 +8.7 Catalent N CTLT 69 47.87 33.42 777 40.22 3362 40.75 39.12 +.02 -2.1 CatalstB rs Q CBIO 37.00 3.11 189 28.27 1481 29.95 25.19 +2.83 +107.3 CatalystPh Q CPRX 4.51 1.95 335 3.34 4515 3.50 2.96 +.40 -14.6 Catasys n Q CATS 5.79 3.30 14 5.05 238 5.50 4.88 -.06 +34.7 CatchMTim N CTT .54 4.1 13.73 10.81 255 13.15 1195 13.19 12.81 +.03 +.2 Caterpillar N CAT 3.12 2.0 19 173.19 101.81 3888 155.71 20090 156.84 151.71 +.85 -1.2 CathayGen Q CATY .96 2.3 19 45.59 34.00 470 42.04 2531 42.42 41.54 +.28 -.3 CatoCp N CATO 1.32 7.3 19 22.14 10.76 171 18.05 1234 18.51 16.15 +1.94 +13.4 CavcoInd Q CVCO 30 183.35 107.05 53 177.20 200 179.80 165.85 -.20 +16.1 Cavium Q CAVM 92.66 56.96 2094 77.93 7892 79.13 75.50 +4.96 -7.0 CecoEnv Q CECE .30 4.7 10.69 4.00 193 6.34 1422 6.68 5.76 +.48 +23.6 CedarF N FUN 3.56 5.4 17 72.48 59.66 101 65.78 588 66.31 64.41 +1.02 +1.2 CedarRlty N CDR .20 4.9 10 6.29 3.54 410 4.08 1965 4.12 3.82 +.11 -32.9tCedarR pfB N CDRpB 1.81 7.9 25.67 22.03 5 22.82 18 22.82 22.03 +.46 -9.7tCedrRT pfC N CDRpC 1.63 8.6 25.39 18.82 8 19.02 58 19.29 18.82 -.15 -24.0 Cel-Sci rs A CVM 3.69 1.30 167 2.76 2776 3.30 2.46 -.40 +46.0sCelanese N CE 1.84 1.6 13 114.58 84.53 866 114.07 5794 115.48 106.23 +6.02 +6.5 Celcuity n Q CELC 22.73 11.10 9 19.52 79 20.14 18.35 -.47 +3.0 Celestic g N CLS 10 14.20 9.79 310 11.88 2038 12.16 11.79 -.14 +13.4tCelgene Q CELG 24 147.17 79.15 7716 78.37 43869 86.30 78.35 -6.17 -24.9 Celgene rt Q CELGZ 1.61 .11 20 .25 43 .28 .23 -.01 -74.2 Cellcom N CEL 7 10.62 6.40 11 6.70 25 7.11 6.50 -.70 -34.3 CelldexTh Q CLDX 3.27 .65 2527 .67 10815 .75 .67 -.05 -76.3 CellectBio n Q APOP 13.50 6.12 17 7.23 91 7.26 6.75 +.45 +3.3 Cellectar rs Q CLRB 2.06 1.03 93 1.06 694 1.10 1.03 -.05 -22.6 Cellectis n Q CLLS 38.85 21.25 170 29.39 886 30.10 27.64 +1.31 +.8 CallularBio Q CBMG 22.75 5.50 31 18.10 134 19.10 17.85 -.80 +60.9 Celsion rs Q CLSN 6.06 1.24 397 2.79 1751 2.82 2.55 +.28 +4.1 CelsiusH n Q CELH 7.00 3.42 41 4.36 368 4.98 4.27 -.63 -17.0tCelyad n Q CYAD 64.75 25.55 93 26.90 285 33.75 25.55 -6.65 -37.6 Cementos N CPAC .50e 4.2 14.11 10.60 1 11.95 76 12.48 11.80 -.30 -3.6tCemex N CX .29t 10.37 5.73 14221 5.87 40292 6.05 5.72 -.13 -21.7 Cemig pf N CIG .08e 4.0 2.93 1.89 7261 2.02 20590 2.22 2.00 -.15 -1.9 Cemig N CIG/C .08e 4.2 3.16 1.81 4 1.89 10 2.10 1.84 -.16 +1.9tCemtrex rs Q CETX .02p 7 4.55 1.90 95 2.26 1081 2.68 1.90 -.36 -11.3tCemtrx pf Q CETXP .58t 7.62 4.20 10 4.89 45 5.33 4.20 -.13 -3.4 CenovusE N CVE .20 8 11.52 6.76 3806 11.02 18819 11.36 10.72 +.08 +20.7 Centene s N CNC 18 117.86 72.14 1139 115.38 6294 115.81 112.25 +.94 +14.4 CntRsDvA Q CDEV 22.14 14.10 2011 19.69 14216 20.01 19.06 +.15 -.6 CC MLPInf N CEN 1.25 13.1 12.02 8.12 139 9.57 1174 9.72 9.43 +.21 -3.9 CenterPnt N CNP 1.11 4.4 18 30.45 24.81 3239 25.33 22005 26.83 25.21 -1.07 -10.7sCntrStBk Q CSFL .40 1.3 31.93 21.77 521 31.53 2402 32.05 30.20 +.52 +22.5 CentElBr B N EBR/B 9.06 4.61 56 5.30 150 6.02 5.30 -.69 -21.9 CentElecBr N EBR 7.86 3.49 775 4.99 2050 5.36 4.89 -.25 -12.5tCEurMed Q CETV 5.20 3.73 126 3.75 1370 3.95 3.73 -.20 -19.4 CnEurRusT N CEE .56e 2.3 28.32 20.88 2 24.35 26 24.69 24.25 -.05 -.2 CentrlFedl Q CFBK 27 2.75 1.95 6 2.45 140 2.48 2.35 +.03 -10.9 CentGard lf Q CENT 22 43.30 29.08 134 41.10 517 41.30 38.76 +1.34 +5.6 CenGrdA lf Q CENTA 41.34 28.12 268 38.55 1121 39.25 36.61 +.86 +2.2 CenPacFn N CPF .84f 2.8 19 33.15 27.34 537 29.82 1504 30.13 29.30 +.02 CentSecur A CET 1.78e .7 29.00 24.12 12 27.65 51 27.92 27.56 -.11 +.9 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 20 21.25 75 21.34 20.20 +.37 +5.3 CentrusEn A LEU 5.26 3.30 5 3.77 34 4.00 3.59 -6.0 CentAl Q CENX 27 24.77 12.79 2207 17.50 11140 17.76 15.60 +1.62 -10.9 CntyBcMA Q CNBKA .48 .6 89.40 53.35 3 79.95 16 80.25 78.40 -.05 +2.2 CentCas Q CNTY 39 9.85 6.28 82 8.55 375 8.75 8.36 +.10 -6.4 CentCmtys N CCS 15 36.00 21.90 339 30.85 1443 30.95 29.00 +.15 -.8 CntryLink N CTL 2.16 11.2 9 27.61 13.16 14691 19.29 64213 19.72 18.98 -.31 +15.6 CeragonN Q CRNT 3.36 1.64 2254 3.09 6986 3.33 2.75 +.28 +56.1 Cerecor n Q CERC 5.74 .42 118 3.91 638 4.00 3.41 +.41 +22.2sCerdHCM n N CDAY 38.41 29.68 616 36.82 3096 38.87 33.36 +2.44 +20.6 Cerner Q CERN 31 73.86 52.05 4921 61.34 15148 63.22 57.92 +.51 -9.0sCerusCp Q CERS 6.79 1.93 1174 6.56 5250 6.79 6.32 -.02 +94.1 Cervecer N CCU .35e 1.3 30.35 25.03 141 26.43 605 27.49 26.26 -.82 -10.6tCescaTh rs Q KOOL 6.44 .52 1144 .52 9975 1.17 .50 -.55 -82.7 Chaisma n Q CHMA 2.95 1.25 13 1.65 127 1.70 1.45 +.10 -2.9 ChampO hrs Q CSBR 4.75 2.19 4 4.18 31 4.45 4.13 -.11 +7.7 Changyou Q CYOU 7 30.35 18.35 106 19.02 891 19.61 18.92 -.08 -23.4 ChannAdv N ECOM 15.05 8.30 181 14.75 949 15.00 14.15 -.20 +63.9 Chantic rs Q BURG 5.15 1.81 27 3.20 224 3.49 3.17 -.11 +21.7 CharlsCol h Q CTHR 1.60 .80 17 1.27 271 1.30 1.20 -.01 -5.9 ChRvLab N CRL 21 119.05 89.37 247 105.93 2311 107.74 102.96 +.40 -3.2sChartInds Q GTLS 53 63.69 32.04 437 64.25 1641 64.67 60.95 +3.32 +37.1 ChartCm n Q CHTR 88 408.83 250.10 1626 270.17 8771 277.89 266.73 -2.64 -19.6sCharterFn Q CHFN .34f 1.4 25 25.42 15.81 103 25.09 480 25.50 23.89 +.45 +43.0 ChaseCorp A CCF .80f .7 36 129.55 83.35 16 119.50 70 121.60 114.10 +2.70 -.8 ChathLTr N CLDT 1.32 6.6 27 23.91 17.90 248 19.90 1275 19.96 19.27 -.02 -12.6 ChkPoint Q CHKP 20 119.20 93.76 787 95.68 6366 100.97 95.03 -4.55 -7.7 CheckC nrs Q CHEK 25.08 3.12 751 4.40 9262 5.43 3.81 +.27 -57.9 ChckPnt n Q CKPT 10.50 3.20 36 3.59 155 3.91 3.20 +.36 -7.5 Cheesecake Q CAKE 1.16 2.3 16 60.13 38.34 1571 50.41 5990 53.50 49.99 -3.15 +4.6 CheetahM N CMCM 18.18 7.54 1200 12.32 4198 12.88 11.61 +.12 +2.0 ChefsWhs Q CHEF 56 30.32 11.85 121 27.75 632 28.50 27.25 +.05 +35.4sChegg N CHGG 25.77 11.47 1410 26.30 7657 26.38 24.16 +1.02 +61.2 Chembio Q CEMI 9.20 5.70 10 8.90 87 8.90 8.51 +.30 +8.5sChemed N CHE 1.12 .3 50 333.94 186.09 82 333.26 496 335.00 323.70 +3.32 +37.1 ChemFinl Q CHFC 1.12 2.0 19 59.83 43.61 527 55.96 1518 56.81 55.25 -.43 +4.7 ChemoCntx Q CCXI 46 15.08 5.42 263 12.29 2198 12.90 10.89 +1.38 +106.6 Chemours n N CC .68 1.3 13 58.08 34.84 878 52.17 6373 52.97 50.66 +1.58 +4.2 ChemungF Q CHMG 1.04 2.1 23 56.83 36.74 5 49.10 30 49.17 45.20 +.29 +2.1 CheniereEn A LNG .56p 63.97 40.36 2602 62.76 10580 63.22 60.24 +.37 +16.6 ChenEnLP A CQP 2.20 6.7 33.47 26.41 152 32.69 1361 33.12 31.37 +1.28 +10.3 ChenEnHld A CQH 2.04f 7.3 28 29.73 24.03 778 28.07 2241 28.95 27.57 +.42 +1.4 Cherokee h Q CHKE .20 24.7 10.70 .62 45 .81 226 .89 .75 +.01 -57.4 CherHMtg N CHMI 1.96 10.4 4 19.43 16.01 42 18.86 275 18.92 18.57 +.29 +4.8 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 2 25.60 21 25.60 25.45 +.16 -.8 ChesEng N CHK 7 5.87 2.53 97080 4.06 302682 4.51 3.37 +.70 +2.5 ChesEn pfD N CHKpD 4.50 8.6 59.24 45.99 8 52.50 53 55.00 51.41 +1.08 +5.6 ChesGranW N CHKR .32e 18.0 1 2.70 1.20 185 1.75 1194 1.90 1.65 +.05 -5.4 ChespkLdg N CHSP 1.60 5.3 31 31.48 22.88 357 30.44 2474 30.67 29.53 -.43 +12.4 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 46 76.70 232 77.40 76.15 +.25 -2.4 Chevron N CVX 4.48 3.5 57 133.88 102.55 6379 127.86 29274 131.08 127.80 -.86 +2.1 ChiRivet A CVR .84 2.6 39.30 26.50 2 31.91 9 32.09 30.71 +.41 +.3 ChkSoup n Q CSSE 13.26 6.19 87 9.05 281 9.20 8.00 +.55 +.6 Chicos N CHS .34f 3.2 15 11.56 6.96 3048 10.54 13391 10.90 10.00 +.59 +19.5 ChildPlace Q PLCE 2.00 1.6 28 161.65 94.95 1238 127.50 7835 140.70 122.85 -3.30 -12.3 Chimera rs N CIM 2.00 11.1 8 19.93 15.77 782 18.07 5335 18.20 17.93 +.10 -2.2 Chimer pfA N CIMpA 2.00 7.9 26.74 24.51 139 25.38 302 25.71 25.20 -.09 -1.7 Chimer pfB N CIMpB 2.00 7.8 26.47 24.88 15 25.51 67 25.69 25.45 -.05 -1.1 Chimerix Q CMRX 5.94 4.17 220 4.80 875 4.88 4.55 +.18 +3.7 ChAdvCns Q CADC 9.75 1.55 20 2.55 150 2.80 2.50 +.10 -40.7 ChinAutLog Q CALI 8.77 1.50 594 2.80 1017 3.39 2.63 +.05 -12.5 ChinaAuto Q CAAS 8 5.90 4.04 49 4.67 133 4.70 4.23 +.44 -2.7 ChinaBio Q CBPO 19 116.73 71.85 207 78.84 1394 84.26 77.89 -5.68 +.1 ChinCer rs Q CCCL 4.28 1.25 47 1.65 128 1.85 1.61 -.07 -31.0 ChiCmCr h Q CCCR 4.00 .97 17 1.13 305 1.18 1.10 -.03 -18.1 ChiCustR n Q CCRC 23.40 10.75 174 17.74 849 19.29 16.41 +.74 +4.0 ChinaDEd N DL .45e 9 10.71 6.61 61 7.64 153 8.20 7.62 -.50 -17.6 ChinaEAir N CEA 45.33 24.44 15 40.08 94 42.14 39.83 +.06 +10.9 ChiFnOnl Q JRJC 4.14 1.32 43 2.09 157 2.13 1.92 +.07 -22.0 ChinaFd N CHN .55e 2.5 24.76 17.87 11 22.01 96 22.23 21.83 +.23 +1.7 ChinaGreen N CGA .10e 8.0 2 2.11 1.19 31 1.25 334 1.27 1.23 -.01 +.8 ChinaHGS Q HGSH 2 4.48 1.18 487 1.77 695 1.92 1.31 +.39 +44.1 ChinInfoT h Q CNIT 5.20 .84 52 1.78 831 1.94 1.72 +20.3 ChnaIntNt n Q CIFS 66.10 10.81 75 24.53 913 33.24 24.01 -6.09 -41.5 ChinaJJ h Q CJJD 1.83 1.17 12 1.60 107 1.70 1.53 +.05 +29.0 ChinLend h Q CLDC .32e 16.8 6.24 1.66 25 1.90 86 2.10 1.74 -38.9 ChinaLife s N LFC .14e 1.0 17.85 13.48 356 14.18 2186 14.46 14.09 -.14 -9.2 sChinaLodg Q HTHT .64e .4 173.76 73.68 708 173.93 5342 174.50 152.14 +22.93 +20.4 ChinaMble N CHL 3.50e 7.5 56.93 44.55 789 46.56 4425 47.30 46.40 -.37 -7.9 ChinaNRes Q CHNR 4.23 1.88 0 2.12 23 2.20 1.95 +.16 -20.6 ChiNBorun N BORN 2 1.74 1.10 3 1.26 82 1.28 1.23 +.02 +.6 ChOnlEd n N COE 19.82 9.25 19 11.35 81 11.81 10.50 +.55 -9.2sChinaPet N SNP 3.73e 3.6 105.61 69.60 154 103.36 910 105.61 101.97 +.28 +40.9 ChinaPhH A CPHI 1.45 .15 78 .28 964 .29 .26 +.01 +58.0tChinRap n N XRF 12.86 3.74 151 3.81 905 4.36 3.73 -.47 -33.4 ChiRecy rs Q CREG 9.39 .95 121 1.69 2328 2.19 1.60 +.09 -39.6 ChinaSoAir N ZNH .64e 1.2 70.52 34.27 44 51.76 230 56.08 51.39 -.86 -.1tChnaTcF rs Q CNTF 3.60 2.02 33 2.05 43 2.15 1.75 -.07 -20.8 ChinaTel N CHA 1.21e 2.5 53.78 41.28 44 47.63 240 48.32 47.33 -.45 +.3 ChinaUni N CHU 16.55 11.87 216 14.34 1240 14.42 13.94 +.46 +6.0 ChXDPlas Q CXDC 3 5.00 3.55 19 4.00 55 4.05 3.95 -13.0 ChinaYuch N CYD .90e 4.4 6 27.98 16.16 30 20.66 194 21.42 20.27 -.45 -13.9 ChinZenix N ZX 2.31 .86 116 1.49 424 1.66 1.37 +.10 +22.4 ChiCache lf Q CCIH 4.75 .72 185 1.23 1195 1.34 1.21 -.04 -27.2 ChinaNt rs Q CNET 11.90 .90 84 2.90 742 3.12 2.78 -.04 +166.1 ChipMOS Q IMOS 1.97e 14.5 18 21.99 13.49 48 13.62 328 14.44 13.61 -.83 -22.8 Chipotle N CMG 487.52 247.52 710 431.95 5311 447.71 422.67 +7.05 +49.4 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 241 79.95 1451 81.75 78.85 -1.60 +3.0 ChrisBnk N CBK 1.55 .95 29 1.07 291 1.09 1.04 +.01 -15.7 ChromaDx n Q CDXC 7.24 2.86 265 3.88 1142 3.89 3.46 +.40 -34.0 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1977 133.54 7820 136.82 133.31 -2.63 -8.6 ChungTel N CHT 1.29e 3.5 39.33 33.10 155 36.51 519 36.66 35.90 +.05 +3.0 ChurchDwt s N CHD .87f 1.9 54.18 43.21 5712 46.12 17064 47.50 45.55 -1.12 -8.1sChrchllD Q CHDN 1.52f .5 37 314.60 162.25 249 309.65 1301 314.60 277.25 +30.65 +33.1 ChuysHldg Q CHUY 29 30.73 18.00 157 27.95 606 29.78 27.80 -1.15 -.4 CideraTh n Q CDTX 8.80 3.70 88 4.70 858 4.95 4.10 +.60 -30.9 CienaCorp N CIEN 27.98 19.40 2034 25.30 16651 26.11 25.01 -.35 +20.9 Cigna N CI .04 17 227.13 158.79 1035 178.07 8201 179.99 173.77 +4.34 -12.3 Cimarex N XEC .64 .7 21 130.16 87.98 1046 98.30 6540 100.08 96.07 -.08 -19.4 Cimpress Q CMPR 171.76 80.61 198 136.65 817 141.00 135.28 -4.12 +14.0 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 0 49.60 9 49.80 49.50 -.05 -2.7 CinciBell rs N CBB 74 22.20 13.00 245 17.05 1569 17.50 16.40 +.25 -18.2 CinnFin Q CINF 2.12 3.0 20 81.98 68.33 324 70.73 2066 72.06 70.37 -1.15 -5.7 Cinedigm rs Q CIDM 3.00 1.11 76 1.64 165 1.68 1.57 -.01 +9.3 Cinemark N CNK 1.28f 3.6 16 44.00 32.03 1009 35.26 5917 37.32 35.25 -2.02 +1.3 CinerRes N CINR 2.27 9.2 12 29.36 22.61 4 24.55 93 25.17 23.76 +.08 -2.2sCintas Q CTAS 1.62f .9 34 184.22 119.54 327 182.85 1763 184.22 181.34 -1.06 +17.3 Circor N CIR .15 .3 30 68.76 39.84 116 50.87 450 51.06 48.08 +2.34 +4.5 Cirrus Q CRUS 14 71.97 34.78 973 38.06 3936 39.91 38.06 -.86 -26.6 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 22928 43.21 153809 46.23 43.02 -2.72 +12.8 Cision N CISN 36 14.19 9.90 150 13.76 1477 14.06 13.29 +.11 +15.9 CitiTrends Q CTRN .32 1.1 30 32.49 17.34 75 30.45 354 30.93 29.19 +.79 +15.1 CitGBP Dl n N UGBP 32.62 24.92 25.09 1 25.09 25.09 -.29 -5.2 CitCHF Dl n N UCHF 32.08 22.60 1 22.75 2 22.89 22.75 -.09 -14.3sCiti GBP n N DGBP 23.78 18.65 0 23.74 7 23.82 22.87 -.03 +11.4tCitEUR Dl n N UEUR 31.62 24.06 24.06 40 25.75 24.06 -1.41 -12.7 Citi EUR n N DEUR 26.54 18.78 10 25.20 52 25.39 23.43 +1.40 +9.9 Citi AUD n N DAUD 26.05 18.62 25.02 7 25.16 24.97 +.35 +25.1tCitAUD Dl n N UAUD 32.65 23.10 1 23.87 13 23.94 23.10 -.31 -10.6tCitJPY Dl n N UJPY 39.22 26.61 26.61 3 27.48 26.61 -1.00 -9.0 Citi CHF n N DCHF 26.77 19.08 0 25.96 4 26.55 25.96 -.81 +10.1 Citigp pfN N CpN 1.97 7.4 27.81 25.85 42 26.63 464 26.70 26.52 +.04 -3.1sCgpVelLCrd N UWT 41.16 10.01 1740 39.55 11310 41.16 38.09 +1.40 +61.4tCgpVelICrd N DWT 44.68 7.00 5282 7.31 29808 7.57 7.00 -.24 -48.0 Citigroup N C 1.28 1.8 13 80.70 59.87 16151 69.96 69668 73.30 69.89 -2.90 -6.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 25 25.05 178 25.18 25.00 -.13 -1.6 Citigp pfJ N CpJ 1.78 6.4 30.45 27.59 25 27.83 248 27.99 27.68 -.12 -3.5 Citigp pfK N CpK 1.72 6.4 29.99 26.85 191 27.03 794 27.23 26.92 -.19 -5.3 Citigrp pfS N CpS 1.58 6.1 27.40 25.44 35 25.97 275 26.08 25.90 -.10 -3.6tCitigrp pfL N CpL 1.72 6.7 27.88 25.71 26 25.77 202 25.89 25.71 -.11 -3.0 CitiusPh n Q CTXR 5.49 2.25 10 2.55 67 2.67 2.26 -.09 -33.0 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 10 24.77 59 25.00 24.10 -.22 +3.2 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 5 14.14 15 14.15 13.85 +.15 +4.7 CitizFincl N CFG .52 1.3 12 48.23 31.51 3457 41.56 16049 43.12 41.56 -.84 -1.0 CitizFst Q CZFC .23e .9 18 26.55 20.15 1 26.50 12 26.54 25.05 +.10 +10.4 CitizHold Q CIZN .96 4.3 16 26.00 21.18 4 22.20 6 22.20 21.70 +.21 -3.9 CitizInc N CIA 8.87 6.01 56 7.50 289 7.67 7.42 -.06 +2.0 CitrixSy s Q CTXS 29 108.42 73.34 1045 105.34 8309 108.30 104.70 -2.13 +19.7 CtyHld Q CHCO 1.84f 2.5 21 75.85 58.80 46 74.17 341 74.69 71.90 +1.21 +9.9 CityOffce g N CIO .94 9 13.93 10.03 227 11.44 1190 11.81 11.37 -.35 -12.1 CityOff pfA N CIOpA 1.66 6.9 26.47 22.78 3 24.03 28 24.45 23.95 -.02 -4.6 Civeo N CVEO 4.20 1.57 337 3.70 2250 3.73 3.34 +.32 +35.5 CivistaBcsh Q CIVB .28 1.2 18 24.69 18.82 32 23.95 196 24.26 22.85 +.69 +8.9 CivitasSolu N CIVI 29 19.90 11.15 202 15.40 1078 15.55 14.35 +1.05 -9.9 Clarus Q CLAR 8.00 5.20 43 7.35 291 7.40 7.05 +.25 -6.4 ClayGSCn N GCE 1.43e 9.1 17.55 14.85 1 15.71 1 16.04 15.60 +.47 -5.7 CleanEngy Q CLNE 3.05 1.31 3811 2.42 12092 2.52 1.97 +.46 +19.2 CleanHarb N CLH 59.86 44.75 203 51.06 1863 52.84 51.03 -1.51 -5.8 ClearChan N CCO 5.75 3.35 102 4.60 266 4.75 4.55 -.10 ClrBrEnTR N CTR 1.35e 11.5 13.38 9.50 58 11.69 465 11.82 11.29 +.38 +.6 ClearOne Q CLRO .28 4.7 10.35 5.76 4 5.95 22 6.35 5.80 -.10 -33.5 ClrAllCGr n Q CACG 30.58 24.37 12 29.57 73 29.71 29.22 +.11 +6.1 ClrDvStr n Q YLDE 29.07 25.18 27.57 3 27.65 27.57 +.08 -.3 ClrbrgMLP N CBA .80m 10.1 9.58 6.53 110 7.89 687 8.00 7.65 +.28 -4.7 ClearEnFd N CEM 1.76f 11.7 17.36 12.10 124 15.01 880 15.14 14.46 +.54 -1.7 ClrbEOpFd N EMO 1.47e 12.5 13.36 9.56 121 11.80 490 11.84 11.40 +.42 Clearfield Q CLFD 26 15.30 11.00 36 11.70 178 12.35 11.00 +.15 -4.5 ClearsBio n Q CLSD 15.06 5.30 418 13.02 1711 13.41 11.54 +1.37 +86.0 ClearSign Q CLIR 4.70 1.65 23 2.05 215 2.05 1.90 +.13 -43.1 ClearwPpr N CLW 14 50.60 22.51 183 25.90 889 27.15 25.05 +.85 -43.0 ClemPhr n Q CMTA 20.15 11.72 15 18.33 114 19.00 17.58 +.23 -3.4 CleBio hrs Q CBLI 4.36 2.24 8 2.73 32 2.86 2.72 -.11 -31.9 ClevCliffs N CLF 7 9.15 5.56 14722 8.61 56547 9.08 8.16 +.19 +19.4 ClipRlty n N CLPR .38 13.00 7.62 48 9.18 132 9.20 8.44 +.68 -8.1 Clorox N CLX 3.84f 3.3 19 150.40 113.57 2285 117.33 7341 120.49 115.74 -3.21 -21.1 CloudPeak N CLD 5.70 2.76 627 3.05 3335 3.32 3.03 -.13 -31.5 Cloudera n N CLDR 23.35 12.57 976 16.10 6288 16.47 15.39 +.14 -2.5 CloughGA A GLV 1.44 11.4 14.39 12.25 112 12.66 327 12.95 12.52 +.10 -5.1 CloughGEq A GLQ 1.38 9.9 14.39 12.33 69 13.88 364 14.05 13.80 +.09 +3.8 ClghGlbOp A GLO 1.20 11.0 11.67 10.40 95 10.89 814 11.07 10.86 -.03 +.1 ClovisOnc Q CLVS 99.45 41.72 1154 50.09 5943 53.90 49.32 -1.10 -26.3 CoDiagn n Q CODX 6.85 1.45 17 1.72 66 1.85 1.67 -.12 -34.8 CoBizFncl Q COBZ .40f 1.9 33 22.01 15.39 94 21.39 437 21.65 20.89 +.24 +7.0sCoStar Q CSGP 87 396.59 242.76 204 381.45 952 396.59 375.10 -10.68 +28.5 CoastwayB Q CWAY 74 27.60 19.55 56 27.20 76 27.40 27.20 -.20 +28.3tCCFemsa N KOF 1.75e 3.0 91.85 58.65 223 58.47 791 61.94 57.74 -2.64 -16.0tCocaBtl Q COKE 1.00 .8 33 249.54 125.56 51 129.26 587 132.00 125.56 -1.59 -40.0tCocaCola N KO 1.56 3.7 71 48.62 41.45 11950 42.18 70028 42.38 41.45 +.04 -8.1 CocaCEur n N CCE 1.04 2.7 44.75 36.17 653 38.18 5751 38.91 37.72 -.53 -4.2 CocrystP n Q COCP 6.45 1.61 49 1.95 654 2.18 1.75 +.02 -57.7 CodaOct n Q CODA 6.56 3.28 11 4.00 67 4.04 3.54 -.01 -16.2sCodexis Q CDXS 14.30 3.95 265 13.50 2424 14.30 12.75 +.85 +61.7 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 7 29.64 44 29.75 29.00 +.11 +7.7 Coeur N CDE 9.98 6.71 2173 8.38 12161 8.48 7.84 -.06 +11.7 CoffeeH Q JVA 4.97 3.65 8 4.25 31 4.39 4.09 +.09 -.2 CogentC Q CCOI 2.08f 4.2 54.85 35.75 226 49.90 1619 51.15 48.55 +.62 +10.2 Cognex s Q CGNX .18 .4 35 72.99 39.90 2720 45.45 10284 49.65 45.32 -2.87 -25.7 CognizTch Q CTSH .80 1.1 24 85.10 63.96 3211 76.04 16823 76.83 74.97 -.54 +7.1 CohBar n Q CWBR 6.97 4.44 152 6.04 278 6.48 5.75 -.06 +21.5 Cohen n A COHN .80 7.1 12.00 7.50 11.31 2 11.31 10.20 +1.01 +41.1 CohSClosed N FOF 1.04 8.2 13.52 11.60 44 12.65 291 12.87 12.63 -.01 -5.0 CohStGlbI N INB 1.12 12.0 10.44 9.05 56 9.34 286 9.56 9.31 -.04 -5.5 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 89 40.24 663 40.49 39.06 -.03 -14.9 CohStInfra N UTF 1.60 7.3 24.61 20.88 285 21.78 1178 22.48 21.63 -.32 -9.3 C&SLtDP&I N LDP 1.87 7.4 27.25 24.85 105 25.18 300 25.84 25.15 -.46 -3.4 C&SIncEgy N MIE 1.32 12.6 11.43 8.86 63 10.46 328 10.60 10.24 +.30 +2.0 CohStQIR N RQI .96 8.6 13.19 10.55 367 11.15 1776 11.80 11.11 -.52 -11.9 CohStRE N RNP 1.48 8.1 21.98 17.91 128 18.31 739 19.09 18.28 -.45 -13.9 CohStSelPf N PSF 2.06 8.1 29.16 25.16 48 25.50 163 25.94 25.45 -.08 -9.7 CohenStTR N RFI .96 8.0 13.03 11.50 35 12.05 204 12.44 12.00 -.25 -5.6 Coherent Q COHR 24 329.00 157.47 1326 165.91 2724 181.09 164.97 -8.41 -41.2 CoherusBio Q CHRS 24.70 8.05 493 15.50 3511 17.05 15.40 -1.00 +76.1 Cohu Q COHU .24 1.1 30 26.17 15.55 494 22.73 1728 23.96 22.16 -.90 +3.6 Colfax N CFX 25 43.29 29.03 387 32.77 2533 32.87 31.75 +.37 -17.3tColgPalm N CL 1.68f 2.7 22 77.91 61.28 5046 62.22 25250 62.84 61.28 -.49 -17.5 CllctUnv Q CLCT .70 4.7 11 30.82 14.23 87 15.01 367 16.09 15.01 -.38 -47.6 Collegium n Q COLL 29.90 8.01 333 25.72 2231 26.35 23.90 +.23 +39.3sColliers Q CIGI .10 .1 26 77.00 46.60 30 76.40 301 77.00 70.90 +6.25 +26.6 ColonyBk Q CBAN .20f 1.2 17 19.50 11.10 0 16.90 7 17.00 16.40 +.20 +15.8 ColNthSC n N CLNC 21.20 18.16 240 19.34 1462 19.80 18.96 +.08 -5.8 ColNrthS n N CLNS 14.74 5.28 6860 5.80 35809 6.18 5.77 -.38 -49.2 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 9 25.06 43 25.12 25.00 -.04 -1.4 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 8 25.11 49 25.16 25.02 +.07 -1.7 ColNrth pfE N CLNSpE 2.19 8.6 27.52 23.86 115 25.59 200 25.62 25.38 +.09 -3.7 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 1 23.31 73 23.46 23.07 -.07 -7.3 ColNrth pfJ N CLNSpJ 24.84 21.48 115 23.08 252 23.10 22.81 +.10 -6.0 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 10 22.85 291 23.09 22.75 -.14 -9.3 ColNrth pfH N CLNSpH 1.78 7.8 26.00 21.61 2 22.92 185 23.06 22.69 -.05 -8.4 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 299 42.68 1326 43.60 41.66 +.85 -1.7 Col SusInt n N ESGN 32.31 27.17 0 30.36 7 30.60 30.36 -.20 -.6sColumFn n Q CLBK 17.25 15.30 436 17.24 2154 17.25 16.00 +1.26 +11.8 Col Bey N BBRC .50e 2.8 20.47 16.65 3 18.13 13 18.74 18.13 -.53 -1.6 ColEmxChi N XCEM 30.22 25.67 1 26.63 8 27.60 26.29 -.76 -3.8 ColQualDv N HILO .32e 2.1 17.10 13.72 0 14.96 1 15.53 14.96 -.38 -5.9tCol EMCns N ECON .10e .4 29.87 25.06 154 24.98 1121 26.01 24.84 -.80 -11.2 Col IndiaC N INCO .03e .1 51.06 39.93 18 46.12 121 47.28 45.54 -.77 -7.1 Col IndiaInf N INXX .10e .8 16.79 13.03 29 13.18 86 13.75 13.11 -.65 -16.9 Col IndSC N SCIN .17e .9 25.98 17.79 7 18.69 36 19.20 18.68 -.67 -20.2 ColumbPT N CXP .80 3.7 13 23.31 19.55 675 21.37 3732 22.60 21.19 -1.19 -6.9 ColSelTec N STK .92a 4.2 24.58 20.09 76 21.79 440 22.71 21.70 -.76 -2.1 ColuSprtw Q COLM .88 1.0 29 87.97 51.56 418 85.72 1321 85.96 82.10 +3.72 +19.3 Colmbus Q CMCO .20f .5 44.55 23.19 110 37.42 971 37.50 35.35 +1.23 -6.4 Comcast s Q CMCSA .76 2.3 16 44.00 30.43 18056 32.72 109076 32.84 31.73 +.82 -18.0 Comerica N CMA 1.36f 1.4 19 102.66 64.04 972 98.36 6682 99.60 97.46 +.46 +13.3 ComfrtS N FIX .32 .7 29 48.95 31.90 137 46.05 732 46.35 44.40 +.90 +5.5 CommScpe Q COMM 30 41.60 26.29 1345 29.76 7776 30.18 28.84 -.14 -21.3tComndSec A MOC 3.55 1.50 135 1.73 328 1.74 1.50 +.14 -43.6sCmcBMO Q CBSH .94f 1.5 20 65.77 49.43 431 64.59 2265 65.77 64.12 -.87 +15.7 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 3 25.36 20 25.68 25.35 -.22 -3.8 ComHub A Q CHUBA 81 24.53 16.15 668 22.73 1555 22.75 22.71 +.02 +3.4sComHub C Q CHUBK 81 22.76 15.85 294 22.74 929 22.79 22.71 +.03 +10.4 CmclMtls N CMC .48 2.0 49 26.72 17.05 1396 24.13 5919 24.44 22.29 +1.59 +13.2 CmclVehcl Q CVGI 36 13.90 5.55 209 8.60 1367 8.73 8.24 +.37 -19.6 CommSys Q JCS .16 4.7 4.87 3.18 7 3.42 73 3.60 3.30 -.01 -3.9sCmtyBkSy N CBU 1.36 2.3 17 60.85 48.89 226 60.13 1023 61.36 59.56 +.09 +11.9 CmtyBkTr Q ESXB 23 9.35 7.65 22 9.00 110 9.05 8.65 +.25 +10.4 CmtyFinCp Q TCFC .40 1.1 21 40.69 32.06 4 37.11 16 37.25 36.50 +.29 -3.1 CommuFt n Q CFBI 15.00 10.95 3 11.26 37 11.32 11.15 -.18 -2.9 CmtyHlt N CYH 10.18 3.69 1196 4.54 7134 4.61 4.35 +.18 +6.6 CmtyHlt rt Q CYHHZ .05 .01 105 .01 884 .01 .01 +.00 +28.6 CmtyHcT n N CHCT 1.60f 6.2 88 30.64 22.41 513 25.65 1273 26.77 25.34 -.65 -8.7 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 47 50.50 248 51.08 49.15 +.85 +7.2 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 1 11.47 30 11.80 11.47 -.24 +7.7 CommVlt Q CVLT 71.45 48.35 485 68.10 2140 70.05 66.58 -1.55 +29.7 CBD-Pao N CBD .08e .4 25.90 18.60 401 20.87 1870 22.67 20.35 -1.41 -11.5 CompDivHd N CODI 1.44 9.4 18.35 14.60 142 15.40 898 15.80 15.35 -.30 -9.1 ComDivH pf N CODIpA 1.81 8.5 25.75 20.01 39 21.38 125 21.95 21.16 -.32 -13.3 CompssMn N CMP 2.88 4.2 24 76.65 56.50 264 68.70 1257 70.10 68.15 -.30 -4.9 Compugn Q CGEN 5.40 2.25 287 3.25 1141 3.55 3.20 -.10 +30.0 CmptrPr Q CPSI .40 1.3 51 36.15 27.60 109 31.90 398 32.08 31.10 +.15 +6.2 CmpTask Q CTG .24 3.5 9.62 4.90 39 6.77 415 6.99 6.36 -.18 +32.7 Compx A CIX .20 1.4 14 16.63 12.30 7 14.60 71 16.50 13.15 +.95 +9.8 CmstkH rs Q CHCI 3.90 1.20 10 2.23 157 2.74 2.01 -.46 +31.2 ComstkM rs A LODE 1.34 .21 157 .33 1042 .37 .33 -.03 -14.4sComstkRs rs N CRK 10.72 4.01 533 10.61 3579 10.73 8.99 +1.69 +25.4 Comtech Q CMTL .40 1.3 29 32.94 13.75 117 30.96 645 31.40 29.65 +.50 +40.0 ConAgra N CAG .85 2.3 16 40.24 32.16 6349 37.42 16624 37.97 36.73 -.43 -.7 ConatusPh Q CNAT 7.95 3.22 275 3.83 2083 4.01 3.66 +.11 -17.1 ConcertPh Q CNCE 30.71 11.88 110 20.47 964 21.00 18.99 +1.25 -20.9 ConchoRes N CXO 23 163.11 106.73 1755 153.49 10646 155.33 148.12 +.79 +2.2 ConcdMed N CCM 4.29 2.46 12 4.05 32 4.06 3.88 +.05 +21.7 ConcrdInt g Q CXRX .30 102.4 1 1.80 .25 142 .29 781 .33 .28 -.00 -55.4 CondHos rs A CDOR .78e 7.8 11.19 8.13 1 10.00 41 10.18 9.90 +.10 +.5 Conduent n N CNDT 20.32 14.95 1455 19.37 5919 19.41 18.72 +.45 +19.9 Conformis n Q CFMS 5.73 1.15 322 1.33 1592 1.40 1.30 -.06 -44.1 ConiferH n Q CNFR 8.00 5.00 1 5.90 17 6.25 5.50 -.15 +1.7sConmed Q CNMD .80 1.2 24 69.55 47.41 146 68.85 704 69.55 67.06 +1.01 +35.1 Conns Q CONN 37.80 15.10 272 26.30 1529 27.25 25.10 +1.20 -26.0 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 138 26.60 664 26.95 26.00 +.35 +3.3 ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 66 63.74 357 67.24 62.99 -3.53 +11.0sConocoPhil N COP 1.14f 1.6 56 71.00 42.27 5091 69.55 30268 71.00 69.10 +.11 +26.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 54

ConsolCom Q CNSL 1.55 14.0 22.17 10.31 487 11.07 4004 11.67 10.91 -.61 -9.2tConEd N ED 2.86 3.9 15 89.70 73.73 1728 73.97 9316 77.18 73.35 -2.14 -12.9 CnsTom A CTO .24 .4 9 67.97 51.02 10 61.70 51 62.90 59.16 -.64 -2.8 ConsolWtr Q CWCO .34 2.7 38 15.35 11.20 55 12.75 254 14.21 12.65 -1.15 +1.9 ConstAlph n Q CNAC 9.98 9.55 10 9.92 36 9.98 9.92 -.02 +1.7 ConstAlp un Q CNACU 11.21 8.22 10.50 223 10.50 10.25 +.01 +3.1 ConstAl rt Q CNACR .95 .25 49 .32 258 .33 .32 -.04 +3.2 ConstellA N STZ 2.96f 1.3 19 236.62 176.21 1677 220.30 6726 224.19 219.90 +.07 -3.6 ConstellB N STZ/B 2.68f 1.2 26 234.00 177.65 0 220.63 1 224.02 220.63 -11.20 -3.0 Constellm N CSTM 14.10 6.20 693 12.45 5365 12.48 11.21 +1.05 +11.7 ConstPrt n Q ROAD 13.24 12.00 143 12.38 415 12.50 12.00 +.35 +2.3 ConsuPtf Q CPSS 5 4.91 3.27 17 3.72 145 3.75 3.43 +.30 -10.4 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.85 1 103.24 102.02 +.94 -1.1sContainStr N TCS 14 7.35 3.53 1353 8.01 2245 8.33 6.38 +1.60 +69.0 Contango A MCF 7.37 2.22 365 4.45 2513 4.65 3.81 +.70 -5.5 ContlBldg N CBPX 20 31.00 21.00 165 29.65 935 29.95 28.65 +.80 +5.3tContMatls A CUO 20 24.60 16.55 0 17.00 6 17.50 16.55 -1.15 -10.5sContlRescs N CLR 69.69 29.08 1704 67.60 7364 69.69 67.03 -.03 +27.6 ContraFect Q CFRX 2.31 .80 75 1.81 649 1.99 1.74 +.07 +79.2 ContraVir Q CTRV .83 .21 154 .26 820 .28 .26 -26.4 Control4 Q CTRL 40 35.99 17.06 463 24.28 1354 24.49 23.81 +.40 -18.4 ConvrgOn n Q CVON .02p 10.83 8.01 26 9.14 282 9.81 8.90 -.34 -8.4 Cnvrgys N CVG .44f 1.9 16 26.66 21.13 578 23.69 7707 25.14 23.65 -1.61 +.8 CooperCo N COO .06 26 260.26 211.67 271 233.31 1733 236.60 229.81 -1.01 +7.1 CooperTire N CTB .42 1.6 19 40.78 22.58 1085 25.80 3946 25.85 24.85 +.10 -27.0 CooperStd N CPS 14 135.00 95.33 105 132.59 620 132.76 124.60 +8.60 +8.2 CopaHold N CPA 3.48f 3.1 13 141.34 107.98 305 113.40 1850 115.97 111.84 -.60 -15.4sCopart s Q CPRT 38 56.78 28.89 2263 54.07 8420 56.78 54.04 -1.19 +25.2tCopel N ELP .26e 4.1 9.69 6.38 794 6.33 3528 7.11 6.27 -.71 -17.0 CorbusPhm Q CRBP 9.96 5.05 679 6.18 4865 6.55 5.25 +.70 -13.0 Corcept Q CORT 18 25.96 10.40 1389 18.56 7204 18.60 16.21 +2.36 +2.8sCoreLabs N CLB 2.20 1.7 70 130.34 86.55 194 127.31 986 130.34 121.98 +3.80 +16.2tCoreMold A CMT .05 24.50 13.53 23 14.14 149 14.37 13.53 +.15 -34.8 CoreMrk s Q CORE .40 2.2 23 38.20 17.10 484 18.45 2301 19.59 18.34 -.61 -41.6 Corecivic N CXW 1.72 8.3 12 31.86 18.61 704 20.65 3177 21.12 20.34 -.22 -8.2 CoreLogic N CLGX 22 51.99 41.70 528 51.52 2114 51.99 50.75 +.08 +11.5 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 5 24.95 79 25.38 24.87 -.29 -3.1 CorEnInf rs N CORR 3.00 8.3 15 39.42 31.50 57 35.97 611 37.21 35.75 -.38 -5.8 CoreSite N COR 3.92 3.8 38 120.85 89.76 386 102.66 1530 107.67 102.07 -4.83 -9.9 Corindus n A CVRS 2.25 .66 956 .80 5964 .90 .79 -.01 -20.8 Corium Q CORI 13.93 5.40 490 8.93 2203 9.90 8.51 -.26 -7.1 CorMedix A CRMD .78 .17 344 .19 2582 .21 .18 -.01 -61.8 CorOnDem Q CSOD 49.73 33.24 624 48.20 3631 48.79 46.42 +.44 +36.4 CrnstTotR A CRF 3.35 22.9 16.98 13.62 531 14.61 4313 15.22 14.42 -1.08 -4.4 CrnrstnStr A CLM 3.40 23.0 17.21 13.10 736 14.81 7082 15.27 14.53 -.91 -4.3 Corning N GLW .72 2.6 35.10 26.11 4398 27.69 29461 28.28 27.55 -.31 -13.4 CpBT JCP N JBN 1.75 14.7 16.50 9.92 13 11.88 44 12.33 11.82 -.12 -5.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 335 16.58 2114 16.81 16.17 +.05 +3.8 CorpOffP N OFC 1.10 4.1 14 36.03 24.55 612 26.66 3900 27.97 26.45 -1.15 -8.7 CorrevPh g Q CORV 4.84 1.29 2.33 274 2.45 2.26 +.06 +50.3 Cort1Aon27 N KTN 2.05 6.4 35.11 30.31 2 31.88 12 32.54 31.43 +.08 -2.6 CortsJCP97 N KTP 1.91 13.9 18.00 11.06 13 13.70 25 13.99 13.25 -.25 -4.0 CortsJCP N JBR 1.75 14.8 16.49 9.82 10 11.86 54 12.36 11.79 -.14 -5.0 CortsPE N KTH 2.00 6.2 34.50 30.26 32.35 1 32.35 31.75 +.63 Corvel Q CRVL 29 61.20 44.81 24 52.85 136 53.65 50.30 +1.55 -.1 CorvusPh n Q CRVS 17.64 7.42 95 10.89 362 10.95 9.05 +1.04 +5.1 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1866 9.63 6030 9.97 9.45 -.11 -.7 Costamre N CMRE .40 5.4 8.18 5.45 355 7.42 2007 7.78 7.39 -.29 +28.6 Costam pfB N CMREpB 1.91 7.9 27.43 22.23 1 24.24 8 24.44 23.75 +.29 -3.1 Costmr pfC N CMREpC 2.13 8.6 26.24 23.60 7 24.84 26 25.00 24.84 -.16 -2.4 Costam pfD N CMREpD 2.19 8.6 26.89 23.85 10 25.45 34 25.50 25.24 +.11 -1.5sCostco Q COST 2.28f 1.1 31 201.35 150.00 1625 198.96 10381 201.35 193.26 +3.20 +6.9 Cotiviti n N COTV 45.97 30.84 350 34.36 1504 35.20 33.84 +.16 +6.7 Cott Cp N COT .24 1.5 17.78 13.00 676 15.61 3499 16.26 15.59 -.39 -6.3tCoty N COTY .50 3.6 21.68 13.87 9260 14.00 36037 14.56 13.81 -.30 -29.6 CountrP rs Q CPAH 7.30 1.75 13 2.47 130 2.52 2.30 -.01 -23.1 CountyBcp Q ICBK .28 1.0 16 33.94 22.73 7 27.75 28 28.00 27.68 -.25 -6.8sCoupaSft n Q COUP 55.10 28.52 854 52.26 4177 55.10 49.62 -1.95 +67.4 CousPrp N CUZ .26f 3.0 13 9.63 8.23 3980 8.67 26327 9.13 8.64 -.43 -6.3 CovantaH N CVA 1.00 6.4 17.30 13.00 733 15.70 3286 15.90 15.40 -.10 -7.1 Covenant Q CVTI 35 33.36 15.86 66 31.31 626 31.67 30.53 +.30 +9.0 CowenInc s Q COWN 42 18.25 11.63 365 15.50 1000 15.95 15.45 -.15 +13.6 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 3 25.60 28 25.60 25.22 +.32 -.4 CrackerB Q CBRL 4.80 3.1 19 179.12 141.75 619 155.86 1996 161.69 155.05 -4.91 -1.9 CraftBrew Q BREW 33 20.40 15.60 81 19.25 308 19.45 18.35 +.90 +.3 Crane N CR 1.40 1.6 30 102.65 71.23 228 87.09 1083 87.30 85.19 +.19 -2.4 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 59 7.97 138 7.99 7.54 +.23 -6.2tCrwfdB N CRD/B .20 2.5 58 12.40 7.54 64 8.07 383 8.39 7.54 -.02 -16.1 Cray Inc Q CRAY 72 28.60 17.20 363 26.80 1589 27.20 26.25 -.15 +10.7 Credicp N BAP 8.57e 3.9 239.54 166.70 409 221.43 1204 228.21 216.88 -5.58 +6.7 CreditAcc Q CACC 16 377.82 210.26 141 352.06 545 355.99 337.31 +7.16 +8.8 CS EnEur50 N FIEU 153.69 109.31 0 134.15 4 136.07 133.64 -.91 -2.3 CSVixMd rs Q TVIZ 20.51 7.93 7 9.46 68 9.82 9.18 -.14 +5.5 CSVixSh rs Q TVIX 34.45 4.66 30935 5.14 196489 5.81 4.96 -.27 -7.2 CSVixST rs Q VIIX 27.21 10.84 34 14.93 269 15.87 14.60 -.22 +26.7 CS FILgCG N FLGE 264.50 171.43 3 247.98 19 252.85 245.42 -1.99 +8.7 CSSilvCC Q SLVO .60e 7.8 8.73 7.28 6 7.67 52 7.81 7.55 -.08 -2.9 CSGoldCvC Q GLDI .63e 7.1 9.60 8.55 9 8.89 207 9.10 8.86 -.15 -1.6 CSVS3xInSlv Q DSLV 34.67 20.03 92 24.84 839 25.94 23.83 +1.05 +5.3 CSVS3xInG Q DGLD 55.21 37.83 106 44.93 343 45.34 42.01 +2.74 +3.0 CS VS3xGld Q UGLD 12.72 9.19 333 10.38 3771 11.14 10.28 -.71 -6.8 CSVSVixMT Q VIIZ 9.01 5.70 1 6.53 10 6.63 6.40 -.02 +7.8 CSVIVxMT Q ZIV 94.42 60.60 94 74.05 620 75.57 72.90 +.18 -16.5tCrSuisInco A CIK .26 8.3 3.50 3.15 168 3.17 803 3.19 3.15 -.01 -4.2sCS LgBrnt n N UBRT 316.38 115.89 0 307.00 2 316.38 290.55 +27.80 +72.1sCrS Crd n Q USOI 2.79e 9.3 30.17 21.21 30.10 1 30.17 30.00 +.10 +13.0 CS MthlMtg N REML 33.50 22.00 11 26.10 19 26.34 26.00 -.19 -14.7sCS CrdeOil N OIIL 43.34 25.46 7 42.88 8 43.34 42.61 +.46 +21.8 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 1 14.33 14.33 +.42 +.4 CS VSSilv Q USLV 14.96 9.03 1552 9.85 16713 10.32 9.42 -.50 -15.2 CredSuiss N CS 1.22e 7.3 19.98 13.28 1110 16.63 6512 16.97 16.58 -.36 -6.8 CrSuiHiY A DHY .29 11.0 2.91 2.60 140 2.61 1085 2.67 2.61 -.04 -8.1 Cree Inc Q CREE 45.43 20.50 943 44.35 5624 44.63 42.08 +2.27 +19.4 CrescPtE g N CPG .12 1.4 47 10.03 6.40 849 8.49 5098 8.62 8.22 +.30 +11.4sCrestEq rs N CEQP 2.40 7.9 31.30 20.00 112 30.40 1230 31.30 29.30 +.90 +17.8 Cresud Q CRESY .45e 2.6 23.69 15.53 141 17.03 795 17.87 16.27 +.45 -22.9 Criteo SA Q CRTO 19 56.00 21.00 605 24.02 4857 26.85 23.76 -2.67 -7.7 Crocs Q CROX 17.43 6.14 927 16.42 5000 16.50 15.21 +.42 +29.9 CronosGp n Q CRON 10.39 5.12 3612 6.23 18322 6.85 5.76 +.11 -18.2tCrossAmer N CAPL 2.10m 12.1 39 29.80 17.25 48 17.34 475 18.75 17.25 +.09 -27.0 CrssCtryHl Q CCRN 21 14.65 9.07 115 12.12 697 12.25 11.77 +.05 -5.0 CrosTim N CRT 1.02e 7.3 14 15.80 12.99 22 13.96 88 14.50 13.51 +.47 -4.9 CrwnCstle N CCI 4.20 4.1 114.97 93.14 1983 102.23 10035 103.99 101.49 -1.38 -7.9 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 19 1027.74 36 1044.34 1026.63 -22.26 -9.3 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 14 5.95 89 6.10 5.86 +.10 -7.8 CrownHold N CCK 17 62.27 42.63 1755 44.23 8483 45.09 43.50 -.45 -21.4sCryolife N CRY .12 .4 64 27.10 16.80 428 26.75 1055 27.10 24.45 +1.55 +39.7 CryoPort rs Q CYRX 10.40 3.05 97 9.44 870 9.90 9.12 -.39 +9.9 Ctrip.com s Q CTRP 27 60.65 40.13 2052 43.09 11726 43.76 42.08 -.01 -2.3 CubeSmart N CUBE 1.20 4.1 27 30.98 22.83 981 29.51 5882 30.71 29.27 -1.18 +2.0 Cubic N CUB .27 .4 72.40 39.58 158 71.50 998 71.75 68.43 +.80 +21.3 CueBioph n Q CUE 17.99 10.30 114 14.40 415 14.80 14.01 +.09 +23.8sCullenFr N CFR 2.68f 2.3 22 120.49 81.09 325 118.92 2067 120.49 117.86 +.06 +25.6 CullnF pfA N CFRpA 1.34 5.4 25.96 24.11 11 24.89 38 25.10 24.89 -.16 -.9 Culp Inc N CULP .36f 1.2 16 34.05 26.15 12 30.85 54 31.25 29.30 +.85 -7.9 CumbldPh Q CPIX 7.96 5.53 10 6.00 63 6.31 5.81 +.02 -18.5 Cummins N CMI 4.32 2.9 41 194.18 140.60 1643 148.90 6919 149.54 143.78 +3.73 -15.7 Curis Q CRIS 2.27 .47 752 .55 7057 .62 .52 +.03 -21.0 CurEuro N FXE 120.65 107.60 125 113.03 2383 115.21 112.85 -1.70 -2.2 CurAstla N FXA .62 .8 81.36 73.74 7 75.12 115 75.61 74.50 -.38 -3.8 CurBrit N FXB 139.24 122.75 25 130.90 151 132.09 130.60 -.56 -.2 CurrCda N FXC .03e 81.49 72.97 55 76.58 218 77.33 76.35 -.54 -2.4 CurJpn N FXY 91.62 83.92 148 86.50 633 87.52 86.32 -1.15 +1.6 CurSwed N FXS 121.32 106.17 0 108.10 3 109.99 108.10 -2.01 -7.0 CurSwiss N FXF 102.27 93.42 25 94.12 168 94.35 93.58 +.26 -2.8 CurtisWrt N CW .60 .5 27 143.38 84.53 404 131.89 1940 134.98 130.72 -2.76 +8.2 Cush Jn37 n N PPLN 24.42 16.55 17.86 5 -10.5 CushTRet rs N SRV 1.08 8.9 13.48 10.00 3 12.19 93 12.29 12.06 +.14 +2.1 CushngRen N SZC 1.64 8.9 21.30 15.35 27 18.40 183 18.65 18.38 +.22 -9.4 CushRoy rs N SRF .48 4.9 10.10 7.81 13 9.73 89 9.94 9.72 -.04 +4.0 CustomBcp N CUBI 10 33.85 24.75 165 29.08 719 30.06 29.00 -.78 +11.9 CustBcp 18 N CUBS 1.59 6.2 26.50 25.25 0 25.45 8 25.46 25.40 +.04 -1.0 CustBc p C N CUBIpC .57p 27.35 26.26 2 26.60 17 26.60 26.38 +.15 +.2 CustBc pfD N CUBIpD 28.20 24.60 2 26.24 5 26.51 26.24 -.17 -1.6 CustBc pfE N CUBIpE 27.15 25.35 3 26.29 26 26.39 26.20 +.04 -1.0 CustoBc pf F N CUBIpF 27.71 25.02 1 25.94 14 26.00 25.76 +.04 -1.1 Cutera Q CUTR 41 56.05 19.65 244 41.15 1574 41.30 36.60 +3.70 -9.3 Cyanotch h Q CYAN 5.78 3.25 7 4.05 38 4.30 4.00 -.03 +3.6 CybrOpt Q CYBE 85 25.69 11.35 37 16.15 214 17.18 16.05 -.10 +7.7 CyberArk Q CYBR 81 59.93 39.34 237 59.02 1330 59.61 57.70 +.24 +42.6 Cyclacel rs Q CYCC .15p 5.45 1.28 41 1.42 339 1.45 1.33 +.04 -18.4 CymaBay Q CBAY 15.59 3.65 424 12.88 4307 12.93 10.67 +2.22 +40.0 CynergT n A CTEK 5.45 2.70 32 4.21 188 4.67 3.90 -.69 +4.0 CypressEn N CELP .84 12.6 12 8.30 5.50 20 6.67 160 6.75 5.85 +.52 +11.2 CypSemi Q CY .44 2.8 27 18.87 12.50 6337 15.96 22758 16.66 15.86 -.23 +4.7 Cyren Ltd Q CYRN 3.15 1.35 107 2.90 186 2.96 2.75 +.05 +16.0 CyrusOne Q CONE 1.84 3.5 81 65.73 43.49 524 52.14 3113 55.64 51.90 -3.17 -12.4 CytRx rs Q CYTR 5.99 1.24 344 1.35 2792 1.38 1.28 +.08 -20.1 Cytokinetic Q CYTK 15.95 6.75 212 9.15 1403 9.45 8.90 +.25 +12.3 CytomX n Q CTMX 35.00 13.00 386 24.82 1781 24.92 22.73 +1.90 +17.6 CytoriTh rs Q CYTX 1.21 .22 362 .29 1865 .30 .24 +.01 -4.0sCytosorbnt Q CTSO 10.15 3.30 587 10.55 3274 10.90 8.08 +2.50 +62.3D -:DBV Tech Q DBVT 50.57 20.08 85 24.68 602 25.26 23.65 +1.09 +.3 DCP Mid N DCP 3.12 7.8 57 42.79 29.70 513 40.16 2450 41.80 39.16 +1.05 +10.5 DCT IndlTr N DCT 1.44 2.3 31 66.53 52.06 704 63.78 5310 66.15 63.47 -2.06 +8.5 DDR Corp N DDR .76 10.4 19 10.87 6.63 2952 7.28 16699 7.52 7.15 -.21 -18.8 DDR pfJ N DDRpJ 1.63 7.2 25.79 21.38 1 22.67 21 23.21 22.51 -.37 -9.8 DDR pfK N DDRpK 1.56 7.3 25.98 21.04 8 21.50 121 22.14 21.42 -.60 -16.2 DDR Cp pfA N DDRpA 27.09 22.40 4 23.00 53 23.50 22.64 -.40 -12.6 DFB Hlt un Q DFBHU 10.20 10.00 10.20 5 10.20 10.06 +2.0tDGSE A DGSE 1.74 .70 35 .75 517 .78 .70 -.01 -19.4 DHI Grp N DHX 5 3.05 1.25 275 1.90 2161 2.08 1.60 +.20 DHT Hldgs N DHT .20e 5.4 29 4.59 3.27 339 3.72 1702 3.90 3.71 -.09 +3.6tDHX Mda n Q DHXM .08 30 6.05 2.49 40 2.70 1197 3.13 2.49 -.60 -23.9 DLH Hldgs Q DLHC 67 6.83 4.33 12 6.00 43 6.13 5.62 +.07 -2.6sDMC Globl Q BOOM .08 .2 43.55 12.40 81 42.65 573 43.55 40.00 +1.70 +70.3 DNB Fncl Q DNBF .28 .8 15 37.15 30.00 10 35.30 43 36.10 34.56 -.20 +4.7 DNP Selct N DNP .78 7.2 11.57 9.71 210 10.84 1216 10.96 10.78 -.12 +.4 DR Horton N DHI .50 1.2 16 53.32 32.47 2796 41.84 29852 44.20 39.97 -2.03 -18.1 Drdgold N DRD .03e 1.2 4.11 2.23 77 2.60 239 2.63 2.43 +.01 -20.2 DSP Gp Q DSPG 13.95 10.80 59 12.65 326 12.80 12.40 +.05 +1.2sDSW Inc N DSW 1.00f 3.9 19 25.71 15.14 1557 25.65 9838 25.79 24.08 +1.67 +19.8 DTE N DTE 3.53 3.5 18 116.74 97.66 1191 99.92 6987 102.88 99.00 -2.53 -8.7 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 9 24.33 38 24.69 24.12 -.04 -3.1 DTE En76 n N DTJ 1.34 5.5 26.04 23.99 20 24.34 91 24.69 24.33 -.01 -4.4 DTE En27 n N DTW 1.31 5.5 25.75 23.34 32 23.97 194 24.17 23.76 +.15 -6.7 DTE F76 n N DTY 1.50 5.8 27.90 25.37 16 25.91 65 26.29 25.89 -.32 -3.2 DTE En un N DTV 58.42 48.68 102 50.95 555 51.93 49.99 -.46 -5.6 DTF TxF N DTF .84 6.4 15.05 13.03 12 13.09 86 13.16 13.06 -.04 -6.9 DXC Tch n N DXC .72 .7 107.85 73.51 1730 100.23 8498 105.02 99.42 -4.37 +5.6 DXP Ent Q DXPE 41 43.21 24.86 87 40.78 546 41.35 37.01 +2.85 +37.9 DailyJourn Q DJCO 250.95 195.00 1 228.20 5 248.42 222.51 -6.80 -.9 Daktronics Q DAKT .28 2.8 43 10.86 8.54 302 9.87 777 10.11 9.28 +.52 +8.1 DanaInc N DAN .24 1.0 19 35.27 19.38 1368 24.19 5755 24.32 23.56 +.54 -24.4 Danaher N DHR .64 .6 25 104.82 78.97 1722 101.25 12829 103.14 99.86 -.56 +9.1 Danaos N DAC 1 3.20 1.05 28 1.30 127 1.30 1.25 -10.3 DaqoNEn N DQ 7 72.50 19.00 365 64.87 3030 68.18 55.08 +9.76 +9.1 Darden N DRI 2.52 3.0 18 100.11 76.27 1626 85.06 9131 90.33 84.42 -5.27 -11.4 DareBio rs Q DARE 12.40 .74 939 1.21 3669 1.27 1.02 +.12 -44.1 DarioHlth Q DRIO 3.64 1.32 22 1.80 531 1.93 1.72 -.02 +12.4 DarlingIng N DAR 24 19.50 15.44 1668 18.18 6227 18.45 17.31 +.47 +.3 DasanZ rs Q DZSI 11.75 5.45 30 9.66 96 10.88 9.27 -.59 +4.3 Daseke n Q DSKE 14.52 8.16 378 9.44 1899 9.56 8.93 +.14 -33.9 Data IO Q DAIO 21 16.49 6.04 47 7.07 408 7.66 6.82 -.41 -41.3 Datawatch Q DWCH 12.65 7.40 40 9.15 252 9.35 8.75 +.10 -3.7 DaveBuster Q PLAY 13 73.48 37.85 1104 38.05 4815 41.58 37.98 -3.14 -31.0 DavidsT g n Q DTEA 6.75 3.20 7 3.30 31 3.70 3.30 -.45 -15.4 DavSelFn n Q DFNL 25.62 20.49 15 24.36 73 24.61 24.31 -.23 +1.7 DavSelEq n Q DUSA 25.32 20.34 5 24.21 47 24.40 24.10 -.07 +3.5 DavSelW n Q DWLD 28.88 21.77 21 26.90 240 27.24 26.79 +.11 +2.5 DaVita Inc N DVA 17 80.71 52.51 1206 68.12 6502 68.28 66.08 +2.11 -5.7sDawsonGeo Q DWSN .05p 7.80 3.52 230 7.76 621 8.11 7.32 +.31 +64.0 Daxor A DXR .15 2.1 21.66 3.40 9 7.06 367 7.88 6.46 +.40 +54.3 DeanFoods N DF .36 3.6 13 18.71 8.14 1017 10.06 7333 10.30 9.78 -.32 -13.0 Deciphera n Q DCPH 29.98 15.15 106 25.28 563 27.41 24.33 +.32 +11.5sDeckrsOut N DECK 101.75 56.48 990 101.49 3371 103.21 97.78 +3.84 +26.5 Deere N DE 2.40 1.5 36 175.26 112.87 7788 155.25 20322 157.10 143.31 +7.93 -.8 DelFriscos Q DFRG 18.85 11.70 394 13.65 1280 15.60 13.65 -1.45 -10.5 DelTaco Q TACO 9 15.99 10.00 283 11.45 1363 11.85 11.29 -.06 -5.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 20 11.73 125 11.82 11.68 -.02 -3.3 DelaCO A VCF .72 5.0 16.50 14.00 14.44 18 14.52 14.11 +.27 -7.0 DelaDvInc N DDF .62 5.6 11.36 10.18 53 11.11 167 11.13 10.83 +.12 +3.5 DelaNatl A VFL .72 5.8 13.94 12.25 3 12.41 23 12.50 12.33 -.03 -6.4tDelaMN2 A VMM .63 5.0 15.10 12.39 41 12.49 94 12.53 12.39 -.02 -7.3 DelekLogis N DKL 3.00f 10.3 14 35.54 26.60 14 29.10 456 29.90 28.10 +.85 -8.2sDelek N DK 1.00f 1.9 38 53.14 20.65 1262 52.61 10411 53.14 48.69 +4.28 +50.6 DellTch n N DVMT 92.40 60.77 6565 78.81 10066 80.64 72.53 +4.49 -3.0 DelmarPh n Q DMPI 2.84 .78 42 .99 844 1.05 .94 +.05 -9.2 DelphiTc n N DLPH .68 1.3 30 60.39 45.66 707 52.58 3256 53.41 49.55 +2.61 +.2 DeltaAir N DAL 1.22 2.3 11 60.50 44.59 5819 52.95 37478 53.99 51.76 +.05 -5.4 DeltaAprl A DLA 23.47 16.90 37 18.77 166 20.29 18.40 -1.48 -7.1 DeltaTch h Q DELT 4.70 .91 218 1.17 735 1.20 1.10 +.04 +10.4 Dltsh SPX n N DMRL 59.02 49.16 1 53.94 15 54.41 53.72 -.17 -.6 Dlt SP400 n N DMRM 56.45 48.78 0 53.55 6 53.82 53.52 -.20 -.9 Dlt SP600 n N DMRS 57.48 47.73 0 55.06 8 55.24 54.83 +.62 +1.4 DltshInt n N DMRI 56.65 49.79 53.62 6 54.14 53.58 +.25 +1.2 Deluxe N DLX 1.20 1.7 14 78.87 66.98 280 69.98 1345 71.81 69.79 -.58 -8.9 DenaliTh n Q DNLI 25.79 14.72 156 19.73 852 19.79 18.62 +.29 +26.2sDenburyR N DNR 4.20 .92 10831 4.13 54694 4.23 3.72 +.33 +86.9 DenisnM g A DNN .64 .38 521 .50 1559 .50 .47 +.03 -10.0 Dennys Q DENN 27 17.75 10.87 308 14.81 1554 15.63 14.73 -.71 +11.9 Dentsply Q XRAY .35 .7 68.98 44.21 1436 47.50 12940 48.28 46.89 +.57 -27.8 Depomed Q DEPO 11.89 4.31 2346 7.61 8382 7.76 7.26 +.07 -5.5 Dermira Q DERM 31.59 6.98 361 10.80 3858 11.84 10.52 +.26 -61.2 DescSys Q DSGX 91 31.23 23.20 31 30.80 263 30.90 29.75 +.80 +8.5 Despg.cm n N DESP 36.56 22.73 270 23.89 1847 25.89 23.63 -2.08 -13.1 DestMatrn Q DEST .80 29.2 4.98 1.02 67 2.74 319 2.94 2.59 -.22 -7.7tDest XL Q DXLG 2.75 1.45 577 1.55 1607 1.65 1.45 -.05 -29.5 Deswell Q DSWL .28 9.3 3.64 1.87 14 3.02 73 3.07 2.99 +.00 +10.9 Determine Q DTRM 3.93 1.23 266 1.90 483 2.15 1.48 +.36 +5.6tDeutschBk N DB .83e 20.23 12.90 4731 12.71 23273 13.78 12.66 -1.15 -33.2 DBDogs22 N DOD 30.43 18.57 1 22.35 7 22.68 22.33 -.30 -12.5 DBWMTR N WMW 32.46 26.55 1 30.65 2 30.78 30.30 +.85 +2.1 DeutBCT2 pf N DXB 1.64 6.4 26.51 25.07 28 25.70 219 25.78 25.59 -.08 +.9 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 51 25.63 274 25.72 25.60 -.16 -1.9 DBCmdDL N DYY 4.09 2.08 2.97 4 3.02 2.90 -.05 -21.8 DB AgriLg N AGF 13.46 9.40 9.79 1 11.10 9.79 -1.71 -2.6 DB AgriDL N DAG 3.81 2.60 7 2.82 15 2.85 2.70 +.02 -1.4 DBGoldSh N DGZ 14.68 13.01 49 13.92 107 13.97 13.67 +.33 +2.3 DBGoldDL N DGP 29.42 21.65 23 24.26 80 25.36 24.06 -1.03 -2.9 DBGoldDS N DZZ 6.29 4.88 38 5.55 198 5.58 5.30 +.23 +3.5 DBGlbHY23 N FIEG 184.00 132.32 1 165.00 1 167.19 160.00 +.75 -3.5 Deut Multi N KMM .51 5.8 8.99 8.59 81 8.75 243 8.84 8.75 -.02 -1.1tDeut Muni N KTF .84 7.7 13.72 10.97 104 10.96 432 11.16 10.96 -.08 -7.9 Deut StInc N KST .66a 5.4 12.66 12.11 19 12.30 28 12.34 12.28 +.02 -1.1tDeut StMu N KSM .84 7.8 12.80 10.70 111 10.78 251 10.85 10.70 +.01 -8.5 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 254 24.32 835 24.64 24.10 -.16 +1.0 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 591 32.70 3752 32.85 32.55 +.13 +2.9 DBXBrazEq N DBBR .13e 1.0 14.00 10.03 1 13.05 5 13.58 12.94 -.41 +8.6 DBXGerEq N DBGR .35e 1.2 29.78 25.97 3 28.84 13 28.90 28.57 +.22 +1.4 Deu HYBd n N HYLB 51.56 48.68 129 49.29 993 49.52 49.24 -.18 -2.3 DeuBrcIn n N IGVT 50.12 48.32 48.94 25 48.94 48.94 +.2 DbXR1KECo N DEUS 33.87 28.70 10 32.17 121 32.25 31.90 -.04 +.3tDeutEmCo N DEMG 30.95 26.30 0 27.56 17 28.25 26.30 -.76 -4.4 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 129 44.37 3145 44.62 44.17 +.39 +.6 DbXDvxEU N DEEF 31.76 26.99 20 30.06 48 30.51 30.05 -.23 +.1 DbxAllWHiD N HDAW .27e 27.42 25.36 0 26.24 3 26.72 26.24 -.26 -1.9 DbxEafeHiD N HDEF .43e 1.0 25.41 23.42 0 24.80 4 24.96 24.57 +.40 +.3 DbxNikk400 N JPN 31.67 25.97 38 29.78 3668 30.17 29.75 -.15 +1.6 DeuMunInf N RVNU .71 2.7 27.23 25.99 6 26.17 25 26.32 26.10 -.08 -3.6 DBX EMBd N EMIH .99e 4.0 25.69 24.34 1 24.74 4 24.74 24.47 +.24 -1.4 DBX IGBd N IGIH .77 3.2 24.99 23.33 5 24.19 9 24.49 23.95 +.04 -.9 DBXHYCpB N HYIH 1.20 5.2 23.75 22.42 4 23.13 4 23.40 22.72 +.30 +.5 DBXChiSC N ASHS 37.50 30.24 4 34.16 36 34.50 34.16 -.29 -2.0 DBXHrvChi N CN .30e .8 42.41 29.90 2 38.52 14 39.21 38.38 -.18 +3.2tDBXMexHd N DBMX 4.12e 15.2 21.63 18.31 18.31 1 18.40 18.31 -.20 -7.2 DBXSKorH N DBKO .03p 32.94 28.56 31.08 4 31.50 30.98 -.41 -1.0 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 2 28.26 18 28.43 28.24 +.03 +1.7sDBXAsiaPH N DBAP .74e 2.4 30.70 26.04 3 30.70 9 30.77 29.92 +.20 +8.1sDBXEurHgd N DBEU .65e 2.2 29.64 26.57 217 29.49 1783 29.64 29.35 +.08 +3.8sDBXUKHdg N DBUK .89e 4.0 22.40 19.98 22.40 3 22.40 22.37 +.03 +2.8 DBXHvChiA N ASHR 34.89 24.63 772 30.53 5987 31.03 30.27 -.09 -1.6 DevonE N DVN .24 .6 27 45.16 28.80 4231 41.96 30602 42.70 40.85 +1.01 +1.4sDexCom Q DXCM 88.60 42.62 433 86.65 3708 88.60 85.43 -.15 +51.0 Diageo N DEO 3.20e 2.2 147.62 117.73 246 145.46 1605 146.58 143.48 +.77 -.4 DiamHill Q DHIL 7.00e 14 219.90 183.34 19 200.20 66 201.00 193.98 +4.36 -3.1 DiamOffsh N DO .50 2.6 32 20.41 10.06 3487 19.60 9063 19.93 18.76 +.43 +5.4 DiamRk N DRH .50 4.2 16 12.11 9.87 3571 11.92 10888 12.00 11.60 -.05 +5.6sDiambkEn Q FANG .13p 26 137.83 82.77 1211 134.58 9159 137.83 123.43 +10.89 +6.6 DianaCnt rs Q DCIX 3161.09 1.31 615 1.63 9140 2.04 1.53 -.04 -59.9 DianaShip N DSX 4.65 3.07 400 4.14 3026 4.54 4.12 -.22 +1.7 DianaS pfB N DSXpB 2.22 9.1 25.12 21.00 9 24.51 46 24.64 23.70 +.06 -1.2 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 1 25.35 25 25.49 25.15 +.10 -1.3sDicernaPh Q DRNA 15.80 2.69 516 13.75 3054 15.80 12.98 -.71 +52.3 DicksSptg N DKS .90f 2.9 10 42.76 23.88 2434 31.00 13164 33.72 30.94 -.91 +7.9 Diebold N DBD .40 3.2 14 28.50 11.43 1495 12.65 7820 13.45 12.00 -.70 -22.6 DifferBr rs Q DFBG 2.25 .70 12 1.01 66 1.07 1.01 -.07 +6.3tDiffusP hn Q DFFN 3.93 .42 217 .48 1005 .51 .42 -.01 -59.5 DigiIntl Q DGII 43 12.50 8.50 53 11.90 241 12.15 10.26 -.25 +24.6 Digimarc Q DMRC 41.75 22.85 74 27.95 309 29.73 27.80 -.95 -22.7 Digirad Q DRAD .22 12.9 4.55 1.25 34 1.70 688 2.00 1.60 -.14 -34.0 DigitalAlly Q DGLY 4.95 1.70 32 2.70 344 2.95 2.45 +.10 +1.9 DigitalRlt N DLR 4.04 3.8 50 127.23 96.56 1467 105.24 7517 109.26 104.49 -3.55 -7.6 DigitlR pfG N DLRpG 1.47 5.9 26.04 24.27 6 24.99 38 25.11 24.82 -.14 -2.0 DigtlR pfH N DLRpH 1.84 7.0 28.21 25.94 8 26.13 64 26.18 26.00 -.01 -2.0 DigitRlt pfJ N DLRpJ 25.30 22.13 47 23.50 130 23.67 23.10 +.26 -6.4 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 7 25.91 40 26.04 25.72 -.07 -5.8 DigitlTurb Q APPS 2.59 .94 614 1.80 2817 1.84 1.54 +.11 +.6 Dillards N DDS .40 .5 10 88.51 48.20 696 77.37 4893 78.49 69.58 +6.54 +28.8 Dillard38 N DDT 1.88 7.4 26.40 25.13 18 25.47 112 25.50 25.36 +.02 -1.5 DimeCBc Q DCOM .56 2.8 19 22.65 17.75 685 20.10 1350 20.20 19.25 +.70 -4.1 DineEquity N DIN 2.52m 3.7 5 81.78 36.71 534 67.73 2295 75.04 66.64 -7.25 +33.5 Diodes Q DIOD 35 35.36 23.51 250 33.37 1313 33.82 32.60 +.81 +16.4 DiploPhm N DPLO 72 27.78 14.23 885 24.56 4022 25.33 23.72 +.97 +22.4 Dir SilMBl n N SHNY 12.28 7.00 5 8.13 38 8.52 7.89 -.32 -14.6sDirBrCm n N COM 25.50 23.23 2 25.65 20 25.70 24.98 +.36 +4.5 DirChInt n N CWEB 69.08 41.71 33 51.01 223 55.57 50.62 -2.37 -.1 Dirx Euro n N EUXL 33.40 22.79 1 26.31 4 27.28 26.00 -.81 +.2 DirxAero n N DFEN 58.00 25.75 53 49.64 360 49.90 47.15 +.44 +11.6 DrxTrnBl n N TPOR 43.11 23.47 3 33.83 31 34.21 32.28 +.34 -2.0 DirxUtil n N UTSL 34.73 19.59 11 21.40 92 23.47 21.01 -1.90 -22.3 DirxInds n N DUSL 44.53 25.88 9 34.25 34 34.36 32.54 +1.10 -6.8tDirxMex n N MEXX 33.36 15.83 111 15.19 253 18.05 14.76 -2.61 -26.2tDrxRBkBr rs N WDRW 56.13 21.55 0 21.78 3 22.21 21.55 -.24 -28.9 DxRsaBr rs N RUSS 44.39 14.43 44 18.93 340 19.35 17.75 +.35 -17.7 DxSOXBr rs N SOXS 33.69 9.35 3554 10.93 13835 11.04 10.06 +.07 -33.8 DxGBull rs N NUGT 44.03 21.25 3870 24.68 22083 27.27 24.18 -2.34 -22.1 DrGMBll rs N JNUG .09e .6 25.76 11.34 7827 14.13 43602 15.61 13.78 -1.36 -20.4 DirSPX Br N SPDN 34.57 28.53 11 29.90 19 29.99 29.63 +.14 -2.3 DxGlMBr rs N JDST 85.50 40.90 764 50.22 4571 51.51 45.65 +4.24 -2.1 DirSPBear s N SPXS 43.47 24.22 3170 26.77 18666 27.14 25.96 +.40 -10.6sDir7-10TBr N TYNS 29.46 27.74 1 29.47 6 29.52 29.30 +.23 +4.3 DrxDlySpxB N LLSP .10p 40.38 31.62 3 36.76 20 37.15 36.53 -.23 +2.1 DxChiABear N CHAD 40.44 27.67 3 30.92 9 31.14 30.48 +.11 -.7tDrxNGBear rs N GASX 47.19 17.60 16 18.21 176 20.17 17.60 -2.13 -22.4tDxSPOGBr rs N DRIP 28.73 6.05 3352 6.27 21200 7.19 6.05 -.95 -47.1 DrxRBkBull N DPST 95.94 43.51 7 87.37 58 89.75 85.38 +.57 +20.1 DirDGlBr rs N DUST 35.88 19.01 2946 24.68 17230 25.23 22.34 +2.08 +4.1 DxSPXBll s N SPUU 57.21 40.57 2 50.72 33 51.91 50.25 -.29 +2.3 DxEuFnBl N EUFL 65.95 40.00 1 42.43 6 44.65 42.38 -2.62 -10.7sDirSCBll s N SMLL .27e .5 55.88 39.39 0 55.94 4 55.94 53.56 +1.64 +9.2 DrNsd100 rs N QQQE 47.40 39.20 26 44.71 77 45.22 44.41 -.09 +3.5sDrxDlySCB N LLSC .10p 38.71 31.02 0 38.91 3 38.91 37.91 +.69 +9.5 DxRusBll s N RUSL 73.38 29.06 81 44.17 824 47.32 43.40 -1.14 -12.5 DiEurBll3x N EURL .14e .4 47.12 29.48 21 38.14 125 39.29 37.64 -.73 +.2 DrxEMBll rs N EDC 168.70 81.25 181 109.06 877 121.57 107.81 -9.69 -13.3 Dir MLPHi N ZMLP 1.60m 10.4 18.29 13.61 7 15.36 52 15.39 15.06 +.38 -4.0 DxLatBll s N LBJ 49.13 21.06 27 27.84 117 33.58 26.70 -5.07 -13.8sDirTotBBr N SAGG 32.27 30.87 5 32.26 6 32.31 32.22 +.25 +3.7 DxBrzBull s N BRZU 65.25 23.05 3281 30.72 8550 39.06 29.05 -7.09 -23.7 DxBiotBll rs N LABU 116.54 41.40 775 92.15 5054 94.06 86.38 +5.42 +18.4 DxIndiBll rs N INDL 120.64 70.91 101 72.94 315 81.44 72.05 -8.69 -28.6 DxNGBll rs N GASL 31.99 14.60 64 24.69 695 25.67 22.44 +2.33 -2.8 DrDevMBr N DPK 16.44 10.08 2 11.51 12 11.51 11.13 +.20 -6.6sDxSPOGBl s N GUSH 43.74 15.04 1053 42.47 4740 43.74 37.15 +5.32 +39.9 DxREBear N DRV 15.62 9.81 44 12.56 407 12.73 11.34 +1.18 +20.0 Dir20yrTBr N TYBS 21.58 19.69 2 21.39 3 21.47 21.04 +.36 +7.4 DrxJpBull N JPNL 96.48 52.93 4 76.90 22 79.54 76.76 -1.28 -.3 DrxSKBull N KORU 72.86 42.01 8 52.00 109 55.87 51.28 -4.56 -16.5tDxSCBear rs N TZA 18.89 9.69 7789 9.71 42432 10.41 9.63 -.39 -20.9 DxFnBr rs N FAZ 19.80 9.71 1250 10.67 6477 10.69 10.15 +.40 -8.7 DrxHmbBull N NAIL 110.62 39.34 34 57.81 315 61.17 51.20 -2.79 -37.4 Dx30TBear N TMV 22.45 17.07 915 21.57 6155 22.20 20.64 +1.06 +22.3 DxFnBull s N FAS 82.80 42.53 724 66.78 4322 70.15 66.57 -2.65 -2.3 DrxACInsi N KNOW .48e 1.2 43.81 38.11 10 41.43 64 41.58 40.88 +.23 -.2 DxMCBr rs N MIDZ 19.74 11.55 5 11.93 20 12.32 11.79 -.12 -11.4 Drx300Chin N CHAU 37.53 18.64 71 28.29 389 29.21 27.82 -.17 -4.7 DxHcrBll s N CURE 63.45 35.05 103 45.10 985 46.31 43.52 +.22 -3.2 DxTcBull s N TECL 149.65 69.95 83 130.74 829 139.71 130.43 -5.97 +16.6 DxRetlBll s N RETL 45.73 21.33 8 37.23 99 38.99 35.13 +2.46 +3.3 DxSOXBll s N SOXL .12e .1 209.00 78.00 638 153.06 3553 166.33 151.42 -1.94 +11.0tDir30TrBul s N TMF 23.46 16.93 753 17.41 3101 18.24 16.93 -.95 -21.3sDir10TrBear N TYO 16.00 13.12 33 15.80 87 16.00 15.57 +.29 +12.4tDx10yTBull N TYD 47.36 38.20 4 38.29 22 39.23 38.20 -1.20 -12.8 DxMCBull s N MIDU 53.91 33.43 14 47.90 128 48.66 46.49 +.34 +3.2 DrxREBull s N DRN 24.73 14.68 54 17.19 374 19.23 16.94 -1.92 -24.7 DirxChiBull N YINN .38e 1.1 53.89 21.08 360 34.62 3144 37.00 34.01 -.66 +1.8 DirxDMBull N DZK 100.54 64.13 0 82.74 6 84.96 82.01 -1.11 +.4 DrxSCBull s N TNA .41e .5 81.75 48.17 1708 80.21 10892 80.90 74.98 +2.87 +14.1 DrxSPBull s N SPXL 54.49 32.59 1705 44.31 20318 45.71 43.74 -.66 DirxEnBull N ERX 44.29 21.37 1806 41.89 9961 43.03 39.68 +2.15 +19.9 Discover N DFS 1.40 1.8 14 81.93 57.50 1389 77.23 9663 78.06 75.30 +1.86 +.4 DiscIncA Q DISCA 11 27.92 15.99 5861 22.57 33304 24.03 22.40 -1.46 +.8 DiscIncC Q DISCK 11 27.15 14.99 3246 21.42 23568 22.81 21.21 -1.42 +1.2 DishNetw h Q DISH 15 66.50 28.93 2237 32.35 14749 33.29 31.13 +.97 -32.3 Disney N DIS 1.68f 1.6 15 113.18 96.20 5422 103.93 39318 105.48 101.98 +1.86 -3.3 Diversicre Q DVCR .22 3.2 18 12.25 6.45 0 6.95 24 7.35 6.70 +.20 -30.6 DivrsRest Q SAUC 2 4.12 1.15 19 1.25 102 1.35 1.23 +.00 -21.9 Div&Inco N DNI 1.63 13.1 14.25 11.61 14 12.42 239 12.49 12.30 +.06 -7.5 DixieGrp Q DXYN 5.21 2.50 27 2.60 66 2.65 2.50 +.05 -32.5tDrReddy N RDY .29e 1.0 42.97 28.93 1814 29.32 6977 30.66 28.76 -1.14 -21.9 DocuSign n Q DOCU 46.70 37.00 351 44.78 2444 46.40 43.37 +.41 +12.7 DocuSec rs A DSS 3.16 .56 357 1.50 612 1.58 1.25 +.24 -16.7 DgssInt A n Q DOGZ 6.40 3.55 0 3.79 5 3.79 3.64 -.11 -35.8 DolbyLab N DLB .64 1.0 65 74.29 48.00 240 62.47 1678 63.67 62.06 -.28 +.8 DollarGen N DG 1.16f 1.2 21 105.82 65.97 2293 96.73 17645 97.47 93.28 +3.11 +4.0 DollarTree Q DLTR 13 116.65 65.63 3068 93.10 12678 96.66 93.05 -.79 -13.2 DolphnEnt n Q DLPN 5.77 2.47 12 3.24 118 3.64 2.96 -.04 -10.0 DomMidst N DM 1.34f 9.1 11 34.85 13.90 273 14.70 1964 15.20 14.40 -.10 -51.7 DomEngy N D 3.34 5.3 13 85.30 62.31 4195 63.29 21878 64.89 62.91 -1.41 -21.9tDomRes un N DCUD 53.58 43.11 85 43.16 729 44.27 43.00 -.91 -16.5 DomRs76 n N DRUA 25.94 23.04 59 24.53 337 24.67 24.46 -.12 -4.1 Dominos N DPZ 2.20f .9 41 255.00 166.74 698 244.86 2352 249.81 242.81 -5.05 +29.6 Domtar g N UFS 1.74 3.7 17 52.58 35.72 371 46.82 3054 47.45 45.61 +.92 -5.5 Donaldson N DCI .72 1.5 26 52.20 42.59 306 47.61 1536 47.93 46.78 +.24 -2.7 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 25 13.78 117 14.25 13.71 -.30 -20.3tDonegalB Q DGICB .50f 3.9 25 15.91 13.00 1 12.85 7 14.79 12.85 -.15 -15.6tDonlleyRR rs N RRD .56 8.3 8 12.99 6.28 1124 6.77 5295 6.83 6.28 +.22 -27.2 DonnlyFn n N DFIN 23.75 16.41 262 16.96 935 17.08 16.67 -.01 -13.0sDorchMin Q DMLP 1.41e 7.5 19 19.45 13.90 70 18.90 460 19.45 18.30 +.55 +24.3 DorianLPG N LPG 8.79 6.20 133 7.07 515 7.34 7.04 -.20 -14.0 Dorman Q DORM 21 86.32 56.36 238 65.97 757 66.21 64.75 +.87 +7.9 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 259 20.06 2127 20.39 19.92 -.12 -.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 55

tDblLOppCr N DBL 2.00a 9.7 26.09 20.51 73 20.62 296 20.90 20.48 -.05 -7.1 DougDyn N PLOW .96 2.1 33 47.40 28.55 93 46.05 472 46.25 43.60 +1.45 +21.8 DEmmett N DEI 1.00 2.7 24 41.59 34.72 715 36.74 3890 38.80 36.64 -1.97 -10.5 DovaPh n Q DOVA 37.00 16.98 344 27.84 1307 27.94 25.72 +2.61 -3.3 Dover N DOV 1.88 2.4 20 109.06 75.74 1774 79.02 8515 79.56 76.60 +1.89 -21.8sDoverDG N DDE 2.16 .92 2315 2.18 5326 2.40 1.48 +.69 +113.7 DoverMot N DVD .08f 3.9 9 2.45 1.80 6 2.05 28 2.10 2.05 +5.1 DowDuPnt N DWDP 1.52 2.2 22 77.08 60.39 6011 67.57 33275 68.65 66.51 +.64 -5.1 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 970 119.47 4518 119.96 118.66 +.11 +23.1 DragVic n Q LYL 14.99 3.09 19 4.46 69 4.55 3.87 +.54 +2.2 DrprOkw n Q DOTA 9.99 9.71 11 9.90 103 9.91 9.89 +1.2 DrprOk rt Q DOTAR .65 .30 11 .50 130 .58 .50 -.05 DrpOkwd un Q DOTAU 10.85 10.07 10.60 11 10.70 10.60 -.08 +.6 Dry Gl24 n N DCF .22f 2.3 10.05 9.15 13 9.22 190 9.30 9.20 +.01 -1.9tDryHYSt N DHF .35 11.1 3.60 3.12 110 3.14 753 3.17 3.12 -.03 -6.0 DrMuBdInf N DMB .75 6.1 13.54 12.10 67 12.35 286 12.56 12.28 -.09 -5.0 DryfMu A DMF .54 6.8 10.00 7.93 41 8.00 149 8.08 7.99 -.06 -10.0 DryStrt N LEO .52 6.8 9.18 7.53 99 7.58 637 7.63 7.56 -.03 -12.3 DrySM N DSM .50 6.7 8.85 7.43 98 7.46 469 7.54 7.44 -.07 -12.7 Dril-Quip N DRQ 56.55 35.85 429 48.70 2222 49.03 44.75 +3.60 +2.1sDriveShack N DS .48 7.1 18 6.85 2.41 966 6.75 4190 6.94 5.17 +1.54 +22.1 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 0 25.65 3 25.65 25.47 +.07 -.3 DriveS pfC N DSpC 2.01 8.1 26.08 23.36 0 24.95 3 25.17 24.76 -.05 -.7 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.10 2 25.10 24.97 +.13 -1.4 DropCar rs Q DCAR 13.52 1.57 96 1.64 1021 1.95 1.62 -.11 -59.8 Dropbox n Q DBX 34.83 27.75 1232 30.20 13598 31.75 29.50 -1.08 +6.0 DryShips s Q DRYS .14e 1 158.55 .98 774 3.84 5487 3.96 3.70 +.10 +8.8 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 0 86.31 2 87.48 85.00 +.31 -6.6 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 2 102.25 5 102.69 100.56 +1.99 -5.6 Ducomun N DCO 19 35.55 25.06 53 33.25 277 33.99 32.00 -.50 +16.9 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 129 14.46 472 14.57 14.30 +.07 -6.8 DufPUC N DUC .60 7.1 9.33 8.40 38 8.40 313 8.48 8.40 -.05 -5.1 DukeEngy N DUK 3.56 4.8 16 91.78 72.93 3721 73.80 21114 78.22 73.13 -3.22 -12.3 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 14 25.12 128 25.40 24.84 -.26 -.9 DukeRlty N DRE .80 2.9 22 30.14 24.30 2346 27.40 13917 28.79 27.27 -1.12 +.7 DuluthH n Q DLTH 23 21.78 15.13 118 17.00 1080 17.77 16.83 -.61 -4.8 DunBrad N DNB 2.09 1.7 18 130.95 101.17 429 123.98 2117 126.02 120.75 +2.78 +4.7 Dunkin Q DNKN 1.39 2.1 28 68.45 50.89 662 65.91 3954 66.16 64.56 +.76 +2.2 DurectCp Q DRRX 2.55 .75 828 1.94 3072 2.03 1.73 +.19 +110.4 Dycom N DY 23 123.99 73.95 541 115.56 2176 116.39 110.75 +3.89 +3.7 Dynagas N DLNG 1.69 21.0 16.47 7.51 154 8.03 659 8.38 7.95 -.10 -26.1tDynags pfA N DLNGpA 2.25 8.8 26.98 25.09 2 25.50 28 26.09 25.09 -.39 -2.0 Dynasil Q DYSL 8 2.06 1.09 21 1.31 206 1.44 1.20 -.06 +11.0 Dynatronic Q DYNT 3.75 2.10 5 2.95 22 3.10 2.86 +.05 +2.1 DynavaxT Q DVAX 24.45 5.35 1566 17.10 11411 20.10 15.80 -2.43 -8.6 DynexCap N DX .72 11.1 15 7.41 6.02 214 6.50 1252 6.56 6.46 -.03 -7.3 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 4 25.55 18 25.65 25.41 -.09 +.2 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 1 24.10 46 24.34 23.78 -.18 -2.7E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 75 20.24 207 20.26 19.97 +.15 -2.5 ETrAlerNG N MLPG 1.86e 8.3 26.63 19.00 1 22.54 9 22.82 22.23 +.57 -6.4 E-TrAlerInf N MLPI 1.88e 8.0 28.29 20.31 82 23.39 1389 23.62 22.67 +.73 -3.3 ETBbgCmd N DJCI 16.67 14.33 1 16.62 4 16.63 16.50 +.07 +3.7 ETrAlerian N AMU 1.45e 8.5 20.05 14.59 36 17.14 356 17.31 16.61 +.52 -1.0 E-TrFood N FUD 19.82 17.55 1 17.82 1 17.82 17.69 -.10 -1.0sE-TrcEngy N UBN 10.00 5.67 9.54 2 10.00 9.44 +.07 +22.6 E-TrcIMet N UBM 22.54 13.55 2 17.79 2 17.79 17.66 +.04 +4.3 ETr2xBDC N BDCL 3.52e 23.1 20.09 13.13 107 15.22 378 15.43 15.08 +.09 -7.5sE-TrcCmci N UCI 16.08 12.85 25 16.00 81 16.16 15.91 +.09 +4.0sE-Trade Q ETFC 25 65.36 33.06 1625 64.66 8844 65.36 63.46 +.27 +30.4 eBay s Q EBAY 26 46.99 32.99 6646 38.32 45031 38.84 37.69 +.06 +1.5 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 43 26.20 242 26.39 25.83 +.28 -2.7 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 37 2.00 271 2.06 1.90 +.14 -7.0 EDAP TMS Q EDAP 3.85 2.07 63 2.52 226 2.54 2.30 +.22 -12.2 eHealth Q EHTH 28.59 13.61 145 19.76 695 20.35 18.36 +1.22 +13.8 ELF Inc n N ELF 28.50 16.82 426 19.64 1888 20.00 19.03 +.38 -12.0tEMC Inc s Q EMCI .88 3.5 18 32.19 24.51 22 25.34 127 26.03 24.51 -.24 -11.7 EMCOR N EME .32 .4 23 85.08 61.97 389 76.53 2942 77.63 74.88 -.18 -6.4 EMX Roy g A EMX 1.04 .67 37 .98 279 .99 .89 +.07 +18.4tENDRA n Q NDRA 5.88 2.05 48 1.99 364 3.05 1.72 -.46 -59.0 ENGlobal Q ENG 4 1.46 .73 39 .96 208 1.00 .81 +.01 +10.3sENI N E 1.29e 3.3 40.15 29.44 220 38.86 2647 40.15 38.66 -.51 +17.1sEOG Rescs N EOG .74f .6 126.45 81.99 4064 125.79 21216 126.48 118.09 +8.38 +16.6 EP Energy N EPE 4.85 1.27 1867 3.28 8223 3.39 2.75 +.40 +39.0 EPAM Sys N EPAM 73 131.75 77.96 301 126.41 1781 130.40 123.27 -3.31 +17.7 EPR Prop N EPR 3.84 6.6 15 75.55 51.87 372 58.53 3025 60.19 57.85 -1.55 -10.6 EPR pfC N EPRpC 1.44 5.7 29.73 23.38 1 25.08 75 25.55 24.98 -.43 -6.8 EPR pfE N EPRpE 2.25 6.6 37.59 33.48 34.01 2 34.70 33.99 -.52 -7.7 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 5 22.41 187 22.55 21.82 +.21 -10.5 EQT Corp N EQT .12 .2 67.84 43.70 2743 52.64 15114 54.17 50.91 +1.84 -7.5 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 259 25.01 1276 25.36 24.04 +.99 -7.0 EQT Mid N EQM 4.26f 7.9 10 78.75 50.89 347 54.17 2149 55.47 52.12 +1.97 -25.9 ESSA Bcp Q ESSA .36 2.5 22 16.80 14.16 17 14.69 82 14.96 14.60 -.18 -6.3sETF SITRis N RISE 25.18 22.59 6 25.10 18 25.18 24.99 +.10 +5.6 ETF JrSil N SILJ 13.81 9.79 42 11.38 262 11.66 10.94 -.17 +.3 ETF Cyber N HACK 38.33 28.38 373 37.29 1765 37.69 36.78 -.11 +17.9sETF MobP N IPAY 38.75 28.75 24 38.62 271 38.77 37.94 +.18 +10.7 ETF M AlH N MJ 39.72 26.02 209 30.45 1348 30.99 29.63 +.39 +4.1 ETF M Vid N GAMR 51.93 39.50 159 51.80 221 51.90 50.37 +1.49 +8.1 ETF Drone N IFLY 38.00 33.54 6 34.94 28 35.79 34.68 -.74 -6.5 ETF AIPw n N AIEQ 28.00 24.03 41 27.77 261 27.86 27.31 +.13 +7.3 ETF MgT ef N WSKY 35.50 31.34 1 32.36 9 33.25 32.34 -.43 -5.4sBlStIsrTc n N ITEQ 34.34 30.11 6 34.25 46 34.34 33.77 +.63 +8.3 ETF Clim N ETHO 37.25 29.90 2 35.26 9 35.50 34.80 +.04 +3.7sETFAlpAlt N ALFA 47.10 38.79 3 46.74 32 47.10 46.05 +.49 +9.2 ChngFnDvr N CHGX 20.37 18.02 0 19.04 9 19.11 19.04 -.10 +1.7 ETF EmM n N EEMD 28.41 24.66 24.94 3 25.34 24.92 -.32 -4.6 ETF spx H n N SPDV 28.19 25.00 1 26.51 41 26.69 26.30 +.18 +1.4 ETF AptF n N FTVA 30.36 24.74 4 27.16 9 27.26 26.95 +.34 +.1 ETF GOP n N MAGA 29.82 24.92 3 27.82 11 27.97 27.46 +.04 -.3 NtDUSEq ef N MXDU 28.40 25.93 27.25 28 27.26 27.05 +.55 -4.0 RsBsUSE ef N RBUS 27.19 24.83 25.76 15 25.76 25.76 +.15 -5.3 ETF RvCp n N RVRS 16.76 14.84 12 15.93 36 16.00 15.82 +.02 +.2 ETF BrVl n N BVAL 16.70 14.46 1 15.04 1 15.14 14.92 +.17 -5.3 ETFDeepV N DVP .66e 1.9 36.90 26.95 8 34.20 79 34.85 33.32 +.97 +4.3 GlGoGld n N GOAU 14.13 11.39 64 12.98 98 13.39 12.85 -.37 -.2 ETF OCIO n N OCIO 27.81 25.44 26.78 4 26.91 26.63 -.10 +.1 ETF Seren N ICAN 28.54 25.35 1 27.82 6 28.07 27.64 +.02 +2.5 PremisCap N TCTL 31.57 27.59 2 30.02 6 30.30 29.92 -.17 +.2sAptBehMo N BEMO 33.93 27.10 13 33.78 36 33.93 33.34 +.13 +11.4 EtfAlphacln N ALFI 26.95 22.64 25.92 2 25.92 25.76 +.08 +3.9 EtfLonCanc Q CNCR 32.32 21.09 18 28.06 189 28.41 27.54 +.69 +18.0 EtfAlpSmC Q SMCP 27.10 23.22 1 26.27 3 26.32 25.72 +.47 +.7 EtfUSGblJ N JETS 34.75 27.69 13 30.37 105 30.87 30.00 +.02 -6.7 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 3 32.27 31 32.49 32.08 +.02 -3.4 EtfValidea Q VALX 30.40 26.20 0 29.98 2 30.23 29.85 +.38 +3.4 EtfInfcMLP N AMZA 2.08 26.9 10.56 6.55 970 7.73 5054 7.78 7.50 +.25 -10.2 ETF BioPr n N BBP 45.18 37.33 2 43.19 11 43.69 42.68 +.42 +6.5 ETF ClinT n N BBC 36.25 25.88 7 33.71 42 33.75 32.54 +1.45 +18.6 InfrCpPfd N PFFR 25.13 23.61 2 24.00 19 24.18 23.90 -.05 -4.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 8 24.42 73 24.52 24.34 -3.2 ETF Virt n N CUMB 26.08 24.38 0 24.61 5 24.99 24.60 -.12 -3.4 ETF PrMtl N GLTR 68.06 59.21 29 63.26 98 64.68 63.10 -1.30 -2.7 ETFS Com N BCI 25.79 18.58 299 25.21 378 25.30 25.01 +.10 +3.0 ETFS Comd N BCD 27.15 23.25 27.09 6 27.14 27.00 +.07 +5.2sETFS EnCm N BEF 29.22 22.55 5 29.07 13 29.22 28.43 +.60 +14.5 ETFSGold N SGOL 132.10 117.19 17 124.89 142 127.68 124.40 -2.62 -1.0 ETF Pall N PALL 107.47 71.96 16 92.02 413 95.18 91.62 -2.32 -9.4 ETF Plat N PPLT 97.94 83.35 51 84.25 559 87.87 84.00 -3.52 -4.8tEXFO g Q EXFO 5.40 3.55 2 3.60 66 3.79 3.55 -.15 -17.2 EagleBncp Q EGBN 18 69.80 46.20 108 60.80 453 61.00 59.80 +.30 +5.0 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 1 19.75 14 19.95 19.30 -5.7sEagleBkS rs Q EGLE 5.96 4.18 200 5.50 2377 5.96 5.37 -.15 +22.8 EagleCGr A GRF .50e 2.5 8.59 7.11 7 7.33 19 7.65 7.28 -.03 -7.7 EaglFnB n Q EFBI .22p 19.57 14.50 15.61 9 16.10 15.60 -.02 -3.5 EagleGrInc N EGIF 1.31 8.6 17.45 14.83 6 15.23 67 15.53 15.20 -.20 -8.2 EagleMat N EXP .40 .4 26 122.49 86.51 444 109.41 3508 111.34 103.97 +3.36 -3.4 EaglePhm Q EGRX 33 92.55 45.05 282 65.36 1778 69.49 62.68 -.21 +22.4 EaglePtCr N ECC .80 4.5 21.60 17.28 212 17.97 968 18.51 17.97 -.29 -4.5 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 4 25.33 39 25.35 25.09 +.01 -1.9 EaglPt pfB N ECCB 1.94 7.4 26.60 25.50 2 26.05 18 26.20 25.90 -.15 -1.0 EagleP27 n N ECCY 26.75 24.80 2 25.25 7 25.47 25.25 +.10 -.6 Earthstone N ESTE 12.17 7.85 134 9.70 1075 9.78 9.12 +.51 -8.7sEstWstBcp Q EWBC .80 1.1 21 71.55 52.86 784 70.48 4647 71.55 69.72 +.87 +15.9 EastrAcq n Q EACQ 10.30 9.25 5 10.15 52 10.22 10.10 -.10 +.5 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 444 19.86 2209 20.96 19.74 -.97 -6.9 EasternCo Q EML .44 1.4 42 31.50 24.00 23 30.65 50 31.00 29.45 +.36 +17.2 Eastgrp N EGP 2.56 2.9 31 95.03 77.74 351 89.54 1278 92.94 88.48 -3.07 +1.3 EastChem N EMN 2.24 2.1 15 112.45 78.39 622 108.95 4049 109.69 105.76 +2.22 +17.6 EKodak N KODK 13.28 2.95 260 5.25 1242 5.25 4.95 +.20 +69.4 EastsDist n Q EAST 7.75 3.35 14 7.01 83 7.55 6.85 -.10 +73.9 Eaton N ETN 2.64f 3.4 18 89.85 69.82 2588 78.59 10923 79.05 76.03 +2.12 -.5 EatVn 22 n N EFL 10.09 9.08 51 9.49 273 9.54 9.41 +.05 +2.7 EatV HiIn21 N EHT .60 6.1 10.52 9.34 28 9.87 209 9.93 9.84 -.05 -1.3 EV CAMu A EVM .68 6.7 12.89 10.15 45 10.21 251 10.37 10.21 -.11 -11.3 EVCAMu2 A EIA .62 5.8 13.00 10.55 21 10.68 62 10.86 10.68 -.06 -7.1 EVCAMu A CEV .71 6.2 13.01 11.23 7 11.36 45 11.51 11.35 -.14 -6.6 EatnVan N EV 1.24f 2.2 22 60.95 44.91 594 57.53 2718 58.35 56.39 +.43 +2.0sEV EnEq N EOI 1.04 6.7 15.71 12.94 96 15.51 537 15.71 15.47 -.02 +6.9sEV EEq2 N EOS 1.05 6.1 17.43 14.29 129 17.34 708 17.43 16.98 +.19 +13.9 EV FltRt N EFT .91 6.1 15.33 14.03 135 14.86 520 15.08 14.84 -.14 +3.7 EVFltRtIP N EFF 1.13 6.9 17.55 15.93 15 16.39 187 16.60 16.25 +.5tEV LtdDur A EVV 1.22 9.6 14.29 12.67 384 12.72 2276 12.84 12.67 -.11 -6.8 EV MAMu A MAB .65 5.1 16.00 12.35 2 12.68 31 12.80 12.66 -.12 -4.0tEVMAMu A MMV .69 5.6 14.04 12.28 3 12.27 14 12.36 12.26 -.15 -6.4 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.97 4 13.05 12.97 -.18 -3.6 EVMIMu A EMI .71 5.6 14.52 12.04 0 12.71 21 12.72 12.61 -.01 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 157 11.76 771 11.79 11.71 -.01 -6.0 EVMuni2 A EIV .70 6.0 12.95 11.47 76 11.64 218 11.74 11.59 -5.4 EVMunTT N ETX .85 4.3 21.20 18.81 31 20.00 119 20.14 19.35 +.53 -3.5 EV MuIT N EVN .85 7.3 13.13 11.39 35 11.67 196 11.79 11.63 -.07 -5.9 EV NMuOp N EOT 1.03 5.1 23.54 20.11 35 20.23 145 20.35 20.13 -.08 -10.2 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.75 21 11.88 11.73 -.09 -5.5 EVNJMu A EVJ .73 6.5 12.95 10.99 13 11.13 63 11.21 11.05 -.02 -5.2 EVNYMu2 A NYH .69 6.4 13.64 10.48 4 10.73 33 10.83 10.70 -.11 -7.2 EV NYMu A ENX .72 6.4 13.34 11.01 35 11.14 190 11.29 11.13 -.07 -9.7 EVNYMu A EVY .74 6.2 13.56 11.84 9 11.94 69 12.06 11.89 -.02 -6.1sEV DivCrd s Q OKDCC 100.08 50.00 0 100.10 100 100.10 100.04 +.02 +100.0 EV OHMu A EIO .70 6.2 14.70 11.35 4 11.41 28 11.53 11.38 -.10 -10.2 EVOHMu A EVO .73 5.9 14.11 12.10 4 12.43 21 12.65 12.42 -.16 -4.6 EV PAMu A EIP .77 6.6 13.35 11.62 11.75 15 11.88 11.75 -.07 -5.5tEVPAMu A EVP .73 6.4 12.66 11.27 3 11.28 13 11.45 11.27 -.17 -7.5 EVRiskMgd N ETJ 1.12 11.9 9.92 8.74 233 9.34 998 9.44 9.33 -.02 -3.0 EV SrFlt N EFR .95 6.5 15.06 14.01 115 14.69 663 14.83 14.62 +.08 +1.7 EV SrInc N EVF .42 6.4 6.87 6.31 140 6.57 787 6.62 6.53 -.02 +.8tEVShDur N EVG 1.08 8.2 14.64 13.22 59 13.24 264 13.44 13.17 -.18 -7.7 EVTxABdO N EXD 1.16 12.0 11.98 9.17 22 9.67 158 9.99 9.67 -.28 -5.7 EV TxAd N EVT 1.74 7.6 24.43 21.01 86 22.83 405 22.83 22.61 +.15 -1.9 EV TxAG N ETG 1.23 7.2 18.45 16.06 114 17.19 642 17.23 17.05 +.06 -.8 EV TxAOp N ETO 2.16 8.3 26.83 22.60 130 25.97 295 26.00 25.52 +.18 +2.2 EV TxDiver N ETY 1.01 8.1 12.57 10.17 287 12.48 1790 12.55 12.35 +.02 +2.4 EVTxMGlo N EXG .98 10.4 9.84 8.02 524 9.40 2888 9.45 9.30 +.01 +.2 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 146 16.08 364 16.16 15.96 +.07 -3.9 EVTxGBW N ETW 1.17 10.0 12.74 11.15 227 11.72 973 11.78 11.67 -.01 -1.7 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 200 15.39 1093 15.49 15.26 +.12 +.1 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 327 74.30 994 80.03 74.20 -5.45 -6.2tEchelon rs Q ELON 7.20 4.07 0 4.16 15 4.22 4.07 -.02 -24.9 EchoGLog Q ECHO 65 32.95 13.00 266 27.50 1243 28.50 27.00 -.60 -1.8tEchoStar Q SATS 15 62.50 50.52 236 50.52 1350 52.78 50.42 -1.97 -15.7 EclipseRs N ECR 23 3.10 1.23 2853 1.63 10446 1.82 1.48 +.14 -32.1tEco-StimE Q ESES 1.74 .80 35 .93 321 1.07 .80 -.06 -26.2 Ecolab N ECL 1.64 1.1 32 150.46 125.74 1021 147.83 5693 148.41 145.54 +.68 +10.2sEcologyEn Q EEI .40 2.8 14.45 10.25 2 14.25 22 14.45 13.67 +.35 +35.7sEcopetrol N EC .16e .7 23.34 8.60 1144 21.61 7385 23.34 21.53 -.37 +47.7 Edenor N EDN 63.29 28.88 110 47.93 558 48.47 41.94 +4.83 -3.6 EdgeTher n Q EDGE 17.77 .95 963 .98 3732 1.04 .96 +.01 -89.6tEdgewater Q EDGW 7.30 4.25 119 5.55 200 5.70 4.25 -.03 -11.1 Edgewell N EPC 11 78.04 39.50 903 43.90 4572 44.98 42.85 +.91 -26.1 EdisonInt N EIX 2.42f 4.0 14 83.38 57.63 1868 61.25 9796 62.51 60.49 -1.04 -3.1 EditasM n Q EDIT 45.02 13.12 2143 34.85 6895 38.67 34.29 -.33 +13.4 EducRltTr N EDR 1.56 4.7 26 40.84 30.07 893 33.18 6336 34.78 33.07 -1.51 -5.0 EducDevel Q EDUC .36 1.5 42 27.93 6.90 12 24.80 78 25.40 24.35 +.10 +30.9 EdwLfSci s N EW 45 143.22 100.20 1233 135.95 4880 138.98 134.79 -2.16 +20.6seGain Q EGAN 11.10 1.45 178 10.30 901 11.10 10.10 -.20 +96.2tEgaletCp Q EGLT 3.47 .48 324 .51 5441 .65 .48 -.11 -48.6 eHiCarSvc N EHIC 13.43 8.89 93 13.39 828 13.43 13.23 +.16 +15.7sEigerBio rs Q EIGR 17.35 6.10 1327 13.90 3174 18.00 10.00 +3.90 -.4 8x8 Inc N EGHT 23.05 10.30 1317 22.15 5157 22.73 21.20 -.35 +57.1 8Point3E n Q CAFD 1.12 9.2 13 15.92 11.69 74 12.15 327 12.20 12.05 +.08 -20.1 EksoBio n Q EKSO 4.77 .99 242 1.53 1046 1.62 1.50 -.06 -28.2 ElPasoEl N EE 1.34 2.4 24 61.15 48.05 400 55.40 1665 56.80 54.33 -1.15 +.1 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 47.25 7 47.49 47.25 -.17 -3.1 ElPolLoc h Q LOCO 67 14.85 9.05 324 10.85 1868 10.90 10.05 +.70 +9.6 ElbitIm rs Q EMITF 3.42 2.12 2.47 53 2.62 2.32 -.05 -13.0tElbitSys Q ESLT 1.76 1.6 18 153.13 111.01 39 111.79 258 114.20 111.01 -.16 -16.1 EldorGld g N EGO .02e 10 3.66 .80 7282 1.00 19605 1.02 .93 +.05 -30.1sEldorRsts Q ERI 58 44.34 18.80 461 44.40 3840 44.70 41.75 +2.20 +33.9 ElectSci Q ESIO 9 27.72 7.46 498 19.31 3351 20.43 19.28 -.21 -9.9 ElectroSen Q ELSE 32 5.24 2.96 3 3.82 16 3.98 3.82 +.02 -5.7 Electrmed A ELMD 20 7.96 4.12 1 5.10 15 5.35 5.10 -.27 -16.0 ElectArts Q EA 29 134.58 99.63 2973 132.00 12812 133.97 128.02 -.81 +25.6 EFII lf Q EFII 50.98 25.28 583 34.65 3898 35.62 32.68 +2.11 +17.3 ElectrAc n Q ELEC 10.50 9.98 0 10.46 37 10.49 10.46 +1.4 ElevCr n N ELVT 9.48 5.90 149 8.42 705 8.78 8.30 -.03 +11.8 EliLilly N LLY 2.25 2.7 77 89.09 73.69 4002 82.07 20813 83.32 80.96 +.18 -2.8 Elk HiQPfd N EPRF 25.00 22.14 8 23.17 18 23.24 23.00 +.12 -2.4 Elkh LoVl n N LVHB 34.44 29.71 36 31.03 106 31.44 30.89 -.35 -4.2 EllieMae N ELLI 73 114.95 79.71 346 103.75 1876 105.09 100.01 -1.44 +16.1 EllingtnF N EFC 1.76 10.9 12 17.00 14.12 31 16.09 359 16.37 15.89 +.24 +10.9 EllingtRM N EARN 1.48 13.3 14 15.74 10.23 84 11.14 612 11.29 11.04 -.06 -7.5tEllomay A ELLO 11.09 7.50 7.86 5 8.19 7.50 -.01 -12.7 EllswthFd A ECF .80e 8.5 9.88 8.79 18 9.36 108 9.49 9.28 +.01 -.5 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 1 24.09 15 24.27 23.82 +.20 -4.1 ElmiraSB Q ESBK .92 4.4 17 21.10 18.90 18 20.70 29 20.80 20.35 +.20 +1.2sEloxxPh n Q ELOX 16.19 11.11 34 15.64 341 16.32 14.30 +.88 +37.2 EltekLtd rs Q ELTK 8.95 2.65 27 4.34 251 4.64 4.12 +.22 +6.4 eMagin A EMAN 3.00 1.23 43 1.60 361 1.60 1.45 +.10 -3.0 EAndinA N AKO/A .68e 2.8 28.25 21.51 1 24.12 2 25.25 24.12 -.63 -9.0 EAndinB N AKO/B .74e 2.7 31.80 23.42 10 27.61 98 28.15 26.61 +.01 -5.7 Embraer N ERJ .13e .5 28.55 17.90 885 24.32 4969 25.54 23.75 -.54 +1.6 EmclaireF Q EMCF 1.12f 3.4 17 33.98 26.50 33.28 13 33.50 32.01 -.09 +9.7 Emcore Q EMKR 1.50e 93 12.20 4.40 109 4.65 1193 4.90 4.60 -.10 -27.9 EmerExp n N EEX .29f 1.4 24.56 18.19 167 20.71 1312 20.95 19.72 +.97 +1.8 EmergeES N EMES 2.68m 13.40 5.65 558 8.54 2730 9.24 8.27 -.07 +18.8 EmergBio N EBS 30 55.91 29.15 339 52.00 1571 52.19 49.20 +1.56 +11.9 EmersonEl N EMR 1.94 2.7 28 74.45 57.39 1812 73.14 11451 73.37 71.42 +1.14 +5.0 EmerR hs A MSN 1.89 1.07 0 1.49 34 1.50 1.44 +2.1sEmmisC rs Q EMMS 1 5.84 2.44 58 5.83 373 5.84 4.80 +.78 +65.6 EmpirRst rs Q NYNY 30.98 15.88 5 22.50 84 24.10 19.75 +3.05 -16.7 EmpOPES N ESBA .34 2.1 21.53 15.17 12 15.91 62 17.13 15.90 -1.39 -23.1tEmpOP250 N FISK .34 2.1 21.26 16.24 0 15.88 16 17.02 15.88 -1.38 -22.2tEmpStRTr N ESRT .34 2.1 41 21.66 16.08 1354 16.00 6425 17.33 15.94 -1.31 -22.1 EmployH N EIG .80 2.0 14 50.45 38.35 105 40.65 567 40.98 39.30 +.10 -8.4tEElChile N EOCC 1.07e 4.9 29.41 21.47 73 21.78 283 22.55 21.47 -.62 -19.1 EnLinkLP N ENLK 1.56 9.5 18.58 12.75 894 16.49 3590 16.72 16.11 +.37 +7.3 EnableMid N ENBL 1.27 8.4 17 16.49 12.89 397 15.08 4343 15.41 14.91 +.20 +6.0sEnantaPh Q ENTA 59 107.29 29.46 188 104.41 990 108.00 99.55 +4.37 +77.9 EnbrdgEM N EEQ 1.40t 17.37 8.38 1842 9.50 6659 9.81 9.17 +.38 -29.1 EnbrdgEPt N EEP 1.40 14.0 12 17.94 8.89 3075 10.01 14008 10.32 9.68 +.33 -27.5 Enbridge N ENB 2.68 42.31 29.00 5835 32.16 21509 33.59 31.82 -1.07 -17.8 EnCana g N ECA .06 .4 23 14.31 8.01 7407 13.44 44471 13.85 13.11 +.22 +.8sEncompHlth N EHC 1.00 1.6 23 64.73 42.21 467 62.90 2583 64.73 62.32 -.26 +27.3 EncoreCap Q ECPG 12 52.00 35.30 136 43.70 1119 45.05 43.25 -1.25 +3.8 EncorW Q WIRE .08 .2 15 58.70 37.30 64 48.40 352 48.95 46.58 +1.20 -.5 EndvSilv g N EXK 48 3.24 1.94 1212 2.87 5043 2.95 2.71 -.05 +20.1 Endo Intl Q ENDP 14.15 5.27 4005 6.10 26925 6.48 6.01 -21.3sEndocyte Q ECYT 14.86 1.17 2300 14.45 9386 14.86 11.48 +2.24 +237.6 Endologix Q ELGX 7.14 3.75 400 4.96 2276 5.15 4.72 +.26 -7.3 EndurIntl Q EIGI 9.50 6.95 259 9.15 1819 9.20 8.75 +.05 +8.9 EnduroRT N NDRO 1.55e 45.6 9 4.41 2.18 1614 3.40 4429 4.10 2.90 -.50 +7.9 Energen N EGN .08 .1 24 70.27 46.16 916 67.37 6146 69.10 65.12 +.19 +17.0 Energizer n N ENR 1.16 2.1 20 64.00 40.64 609 56.47 2761 57.14 54.05 +1.45 +17.7 Energous Q WATT 33.50 6.91 357 17.73 2492 18.80 17.59 -.61 -8.8 EngyFocus Q EFOI 3.48 1.51 7 2.27 33 2.31 2.24 -.06 -7.6sEnFuel grs A UUUU 2.21 1.30 419 2.08 2768 2.21 1.95 +.04 +15.9 EnrgyRec Q ERII 11.30 6.13 303 8.83 1340 8.98 8.51 +.20 +.9 EgyTrEq s N ETE 1.22 7.2 20 19.34 12.80 2247 16.92 16069 17.11 16.37 +.45 -2.0 EngyTrfPt N ETP 2.26 11.9 18 23.72 15.06 3384 18.98 25416 19.30 18.53 +.52 +5.9 EnrgXXi hn Q EGC 28.40 3.41 534 7.54 3931 8.14 6.66 +.81 +31.4sEnerpls g N ERF .12e .9 17 12.84 7.55 1328 12.83 4976 12.93 12.01 +.82 +31.1 EnersisAm N ENIA .21e 2.1 12.11 9.07 641 10.21 5034 10.75 10.11 -.20 -8.6 EnerChile N ENIC .22e 3.9 6.57 5.03 386 5.66 2105 5.88 5.61 -.16 -.4 EnerSys N ENS .70 .9 28 84.24 61.33 307 78.54 1593 81.00 73.20 +4.55 +12.8 Engility N EGL 35.63 21.19 69 29.92 531 30.22 29.41 -.05 +5.5 EnLinkLLC N ENLC 1.05f 6.3 14 20.00 13.80 310 16.65 2506 17.10 16.40 +.15 -5.4 Ennis Inc N EBF .80 4.3 14 21.50 15.90 61 18.75 311 19.05 18.00 +.55 -9.6sEnovaIntl N ENVA 19 34.50 11.15 488 33.90 2251 34.50 32.25 +1.35 +123.0sEnphase Q ENPH 6.04 .65 1932 5.34 13341 6.04 5.13 +.25 +121.6 EnPro N NPO .96f 1.3 42 94.79 65.12 113 74.48 872 75.61 72.06 +1.65 -20.4 ENSCO N ESV .04 .6 7.74 4.10 14914 7.11 89173 7.50 6.54 +.56 +20.3sEnservco A ENSV 1.36 .28 305 1.19 2256 1.36 1.03 +.09 +84.8sEnsignGp s Q ENSG .18 .5 28 34.22 18.00 375 34.74 1245 35.05 32.57 +1.66 +56.5 EnstarGp Q ESGR 19 237.30 180.50 15 212.20 129 213.40 203.20 +.65 +5.7 EnSync A ESNC .65 .31 61 .36 1198 .38 .33 +.00 -10.6 EntegraFn Q ENFC 24 30.70 22.00 10 28.70 37 29.10 28.00 -1.9 Entegris Q ENTG .28 .8 29 38.25 21.78 2095 34.20 4745 37.00 34.15 -1.40 +12.3tEntercom N ETM .36 4.6 10 12.43 7.20 2356 7.80 13345 8.03 7.20 +.30 -27.8 EntArk66 n N EAI 1.22 5.0 25.29 23.08 22 24.23 83 24.40 24.14 -.08 -3.6 EntArk 63 N EAE 1.19 5.0 25.60 22.51 17 23.69 29 23.98 23.23 -.10 -5.0 EntArk 52 N EAB 1.23 5.1 25.45 23.26 6 24.16 20 24.27 24.01 +.01 -4.2 Entergy N ETR 3.56 4.7 33 87.85 71.95 1013 76.14 5740 79.13 75.45 -2.71 -6.5 EntLA 66 N ELC 1.22 5.0 25.17 23.08 20 24.19 82 24.60 24.05 -.24 -2.5 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 4 25.02 20 25.15 24.83 +.02 -.3 EntLA 63 N ELU 1.18 4.9 25.72 22.61 6 23.92 13 24.23 23.46 +.48 -3.6 EntMS FtM N EMP 25.49 23.18 7 24.18 45 24.38 24.05 -.20 -3.9 EntgyNO n N ENO 26.99 24.25 9 24.92 61 25.07 24.83 +.03 -2.7 EntgyNO 52 N ENJ 1.25 5.1 25.90 23.17 1 24.42 3 24.64 24.16 -.05 -2.2 EntgyTx64 N EZT 1.41 5.5 27.67 25.02 0 25.53 16 25.85 25.50 -.27 -3.7sEntBcpMA Q EBTC .58 1.5 21 38.25 29.02 24 38.02 126 38.33 34.10 +1.36 +11.7sEntFinSv Q EFSC .44 .8 19 54.40 36.65 81 54.20 529 54.40 52.85 +1.00 +20.0 EntProdPt N EPD 1.71f 6.1 20 29.51 23.10 3422 28.02 26880 28.88 27.40 +.75 +5.7 Entravisn N EVC .20 4.7 43 7.90 4.00 458 4.30 2115 4.50 4.00 +.15 -39.9tEntrResc A EGI .69 .34 30 .35 439 .38 .34 -.03 -42.3 Envestnet N ENV 45 60.28 35.00 656 55.85 1336 56.75 54.25 -.30 +12.0 EnviroStr A EVI .20e 81 43.10 18.90 11 39.80 61 40.00 38.13 +.20 -.5 EnvisnHl n N EVHC 64.00 23.79 1587 42.00 13088 42.79 41.52 -.32 +21.5 Enviva n N EVA 2.50f 8.2 31.95 25.01 67 30.55 463 30.75 29.00 +1.48 +10.5 EnzoBio N ENZ 12.04 5.35 144 6.48 772 6.89 6.35 +.09 -20.5 Epizyme Q EPZM 21.40 9.30 937 17.00 3292 17.70 15.30 +1.35 +35.5 ePlus s Q PLUS 23 97.75 67.65 78 89.85 476 90.75 86.50 +1.60 +19.5 Equifax N EFX 1.56 1.4 20 147.02 89.59 856 114.71 4560 115.37 112.13 -.01 -2.7 Equinix Q EQIX 9.12f 2.4 495.35 370.79 634 385.86 2353 402.61 380.16 -16.03 -14.9 EquitFin n Q EQFN .20p 10.95 9.90 0 10.65 1 10.70 10.55 +.11 -2.3 EqtyBcsh n Q EQBK 25 40.94 29.13 51 39.76 177 40.36 39.23 +.24 +12.3 EquityCmw N EQC 31 32.35 27.96 474 30.38 2660 31.50 30.21 -1.12 -.4 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 3 25.64 18 25.75 25.43 +.04 -2.7 EqtyLfPrp N ELS 2.20 2.5 26 91.94 79.78 643 86.36 2404 89.73 85.97 -3.34 -3.0 EqtyRsd N EQR 2.16 3.6 29 70.46 54.97 1892 59.63 9029 62.74 59.29 -2.92 -6.5 EquusTR N EQS 30 2.97 2.16 1 2.41 73 2.42 2.35 +.02 +.4sEraGroup N ERA 12 12.74 8.00 39 12.48 252 12.78 11.74 +.44 +16.1 Ericsson Q ERIC .13e 1.7 8.05 5.52 2805 7.69 18954 7.83 7.61 -.22 +15.1 ErieInd Q ERIE 3.36 3.0 27 129.73 106.63 38 111.75 205 114.85 110.95 -1.69 -8.3 Eros Intl N EROS 16.90 6.65 654 13.35 1802 13.60 11.30 +1.95 +38.3 ErytechP n Q ERYP 30.56 17.50 20.00 2 20.55 20.00 -.31 -9.2sEscalade Q ESCA .50 3.5 15 14.49 11.31 13 14.40 74 14.50 12.90 +1.00 +17.1 EscoTech N ESE .32 .6 19 66.80 50.30 52 57.00 379 57.15 54.85 +1.15 -5.4 Esperion Q ESPR 82.68 30.95 752 42.14 3956 42.99 39.60 -.07 -36.0sEspey A ESP 1.00 3.4 59 29.97 21.07 2 29.00 30 29.97 26.63 -.47 +21.0 EsqFnHld n Q ESQ 25.92 14.51 39 24.36 93 25.15 24.05 -.14 +23.4 EssaPh gs Q EPIX 51.00 2.00 4 3.55 71 4.11 3.39 -.52 -18.9 Essendant Q ESND .56 4.1 18.30 7.20 741 13.72 4980 13.88 9.75 +3.63 +48.0 Essent N ESNT 8 50.08 32.73 602 35.54 2971 36.10 34.88 +.40 -18.1 EssexPT N ESS 7.00 3.1 27 270.04 214.03 359 228.87 1696 243.33 226.22 -13.56 -5.2 EsteeLdr N EL 1.52 1.0 49 153.88 91.88 1781 145.49 10769 145.97 139.51 +5.30 +14.3 Esterline N ESL 18 102.70 67.15 130 76.80 1025 77.20 74.20 +1.35 +2.8sEstreAm n Q ESTR 13.38 8.39 11 12.31 35 13.38 11.10 -.53 +42.5 EtfSilver N SIVR 17.70 14.92 46 16.01 397 16.24 15.78 -.23 -3.1 EthanAl N ETH .76 3.1 17 33.13 21.50 406 24.75 1619 24.80 23.50 +.65 -13.5 Etrac2xMtg N MORL 3.31e 21.8 19.50 12.50 59 15.20 613 15.20 14.91 +.06 -13.9 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 2 69.44 9 72.60 68.50 +.12 -5.1 Etr2xHomb N HOML 70.00 31.60 48.82 1 49.27 48.71 -1.56 -18.9sEtrCrdOil n N OILX 41.74 25.90 1 41.47 5 41.74 40.98 +.15 +27.2tEtHiDLwV N HDLV 2.57e 10.9 33.35 23.82 5 23.66 50 24.82 23.58 -1.06 -26.5 Etr2xSPX N SPLX 73.35 35.85 0 55.30 1 56.37 55.30 -.12 +1.9 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 67 15.77 284 15.99 15.72 -.11 -13.0 EtrcDvsHi N DVHL 2.85e 15.2 22.87 17.57 1 18.77 28 18.85 18.60 +.07 -7.1 EtrWFxEn N LMLP 1.90e 12.1 19.00 13.94 4 15.73 65 16.03 15.51 -.16 -.1 EtracReit N LRET 2.00e 9.5 27.57 19.32 0 21.15 15 22.48 21.15 -1.58 -19.5 UBS VlHdg N XIVH 82.84 11.86 2 15.16 27 15.73 14.65 +.14 -80.4 UBS VlVIX N LSVX 33.40 12.32 0 15.07 1 15.29 14.83 +.32 -50.8 Etr EnhGl N FIHD 191.45 145.40 13 164.62 115 167.45 162.87 -.93 -4.3 FI EnhEu n N FIEE 202.02 151.77 1 175.50 12 178.00 174.17 -.60 -1.1 Etr SP MLP N MLPZ .06p 55.22 31.45 1 39.83 4 40.08 39.00 +1.96 -7.1 Etr MLP In N MLPQ .08p 52.15 25.63 23 33.67 240 34.25 32.21 +1.96 -10.7 Etr2xLevLg N LBDC 2.89e 19.2 20.88 13.65 15.09 1 15.09 15.09 -7.4 EtrMtgReit N MRRL 1.70e 19.46 11.51 11 15.06 25 15.14 14.96 -.02 -15.0 EtrSCHiDv N SMHD 3.06e 17.7 21.90 14.27 33 17.28 92 17.54 17.15 -.21 -12.0 Etsy n Q ETSY 44 31.83 11.26 1496 29.64 7994 30.45 28.87 -.37 +44.9 EuroTech Q CLWT 8.45 2.00 103 3.70 8858 6.40 2.93 +.80 +11.8 Euronav n N EURN 2.41e 9.65 6.90 342 8.25 1088 8.50 8.15 -.14 -10.8 Euronet Q EEFT 19 101.07 70.67 249 82.01 1759 83.55 78.65 -.52 -2.7 EuroEqFd N EEA .17e 1.7 10.88 9.02 3 9.78 26 9.96 9.75 -.07 -.9 Euroseas rs Q ESEA 2.73 1.17 31 2.45 267 2.50 2.02 +.31 +43.9sEvansBc A EVBN .92f 2.0 19 47.08 37.80 13 46.95 49 47.98 45.40 +.25 +12.1 EveloBio n Q EVLO 16.43 15.75 34 16.00 272 16.40 15.99 -1.5sEver-Glory Q EVK 10 4.50 1.96 0 4.25 43 4.50 3.15 +.18 +80.9sEverbrdg n Q EVBG 44.07 21.56 246 44.72 1797 44.92 40.91 +1.15 +50.5sEvercore N EVR 2.00f 1.8 25 109.35 66.80 391 108.25 1505 109.45 106.80 +.30 +20.3 EverestRe N RE 5.20f 2.3 25 277.17 208.81 312 226.54 1428 229.50 225.75 -1.75 +2.4 EveriHldgs N EVRI 8.99 6.08 446 7.71 2330 7.73 7.32 +.32 +2.3 EversrceE N ES 2.02 3.5 19 66.15 55.93 1845 57.32 10264 58.28 56.80 -.72 -9.3 EvrspnTc n Q MRAM 25.39 6.40 65 8.64 413 8.93 8.38 +.06 +15.2sEvertec N EVTC .40 1.8 18 22.00 12.60 405 21.80 3280 22.00 21.45 +.25 +59.7 EvineLive Q EVLV 1.62 .76 179 1.15 1707 1.16 1.05 +.03 -17.9 EvofemBio Q EVFM 12.56 .30 19 5.40 129 6.40 5.01 -1.00 +176.9 Evogene Q EVGN 5.75 2.66 3 2.91 33 2.97 2.74 -.12 -5.2 EvokePhm Q EVOK 4.09 1.85 73 3.05 702 3.07 2.77 +.35 +35.0 EvolentH n N EVH 27.50 10.30 532 19.50 4765 19.78 18.65 +1.00 +58.5sEvolus n Q EOLS 17.50 6.75 1098 15.38 5811 17.50 9.55 +1.89 +33.7 EvolPetrol A EPM .40 4.4 19 9.50 6.35 259 9.15 1102 9.43 9.10 +.25 +33.6 EvolvgSys Q EVOL .44 12.6 9 5.85 3.21 18 3.50 143 3.60 3.25 +.20 -25.5 EvoquaWt n N AQUA 25.36 18.05 510 18.69 3047 19.67 18.64 -.68 -21.2 ExOne Q XONE 14.43 6.26 146 6.45 948 6.88 6.27 -.03 -23.2 ExactSci h Q EXAS 63.60 29.45 1300 52.36 5895 53.26 50.00 -.03 -.3 ETYldShHi N YYY 1.92 10.4 20.00 18.26 15 18.45 162 18.57 18.42 -.04 -5.3 ExTrRobo N ROBO .07e .2 46.20 33.79 430 41.94 1947 42.27 41.57 -.08 +1.5 RxVlmxWk A VMAX 31.03 2.69 3 19.76 13 20.37 19.00 -.25 +61.4 Ber US Rs n N BERN 29.41 24.94 28.66 1 28.66 28.42 +.42 +6.6 ExTTactUS N HTUS 29.30 24.04 9 26.93 116 27.12 26.80 -.05 -.8 ETF IndExp N TETF 21.64 15.30 9 20.87 27 21.10 20.85 -.08 +9.6 RxVlmxInF A VMIN 46.55 2.37 25 3.15 583 3.21 3.06 +.02 -90.9 ExTGldSP N GHS 1.33e 4.1 36.05 28.94 0 32.71 2 33.62 32.50 -.79 +.1 ETEMeCmc N EMQQ .02p 43.50 31.07 101 37.24 524 38.73 37.14 -.97 -2.2 ExelaTch n Q XELA 10.00 4.15 132 4.58 1069 4.68 4.32 +.04 -11.1 Exelixis Q EXEL 27 32.50 18.03 3719 21.58 28501 22.10 19.90 +2.03 -29.0 Exelon N EXC 1.38f 3.5 11 42.67 34.91 6492 39.44 34088 40.55 39.11 -.85 +.1 ExlSvcHld Q EXLS 40 64.34 49.18 181 55.45 1046 55.67 53.73 +.75 -8.1 Expedia Q EXPE 1.20 1.0 53 161.00 98.52 1285 115.07 6019 116.68 113.06 +1.16 -3.9sExpdIntl Q EXPD .90f 1.2 25 73.05 51.96 867 72.19 5563 73.05 71.50 -.16 +11.6sExponent s Q EXPO 1.04 1.1 57 94.55 56.95 147 94.15 694 94.70 85.32 +4.50 +32.4 Express N EXPR 30 11.34 5.28 2135 9.17 7673 9.35 8.59 +.52 -9.7 ExpScripts Q ESRX 10 85.07 55.80 3762 75.65 19842 76.92 72.66 +2.85 +1.4 ExtendStay N STAY .88f 4.4 41 21.28 16.27 1670 19.83 7448 19.98 19.31 -.01 +4.4 Exterran n N EXTN 33.69 23.29 112 29.27 767 30.13 27.86 +1.13 -6.9 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 56

ExtraSpce N EXR 3.12 3.4 22 95.96 73.70 564 91.98 4013 95.17 91.25 -3.27 +5.2 ExtrOilGs n Q XOG 17.15 10.28 4386 16.06 10060 16.12 14.20 +1.36 +12.2tExtrmNet Q EXTR 15.55 8.10 2499 9.18 16424 9.25 8.10 +.83 -26.7 ExxonMbl N XOM 3.28f 4.0 17 89.30 72.16 9755 81.30 58979 82.32 81.17 +.02 -2.8 EyePtPh Q EYPT 2.88 .93 379 2.11 2657 2.31 1.90 +.10 +95.4 EyegatePh Q EYEG 2.43 .29 1343 .63 5149 .65 .51 +.10 -41.6 Eyenovia n Q EYEN 10.74 7.32 5 8.27 27 8.74 7.94 -.23 -16.6 Ezcorp Q EZPW 18 15.10 7.55 1442 13.35 5874 13.45 12.65 +.30 +9.4F -:F5 Netwks Q FFIV 23 174.26 114.63 616 172.27 3312 173.35 169.36 +.51 +31.3 FAT Br n Q FAT .12p 13.99 5.54 3 7.09 79 7.25 6.31 +.70 -20.5 FB Finl n N FBK .06p 17 45.43 32.84 70 42.98 303 43.41 41.76 +.44 +2.4 FBL Fn N FFG 1.84 2.3 18 81.75 59.75 15 79.00 85 79.78 76.65 +1.05 +13.4 FC GlbRlty Q FCRE 1.68 .65 78 .72 397 .88 .68 -.10 -21.0sFCB Fin N FCB 23 60.70 39.90 679 60.75 2799 61.00 59.05 +.75 +19.6 FFBW n Q FFBW 12.50 10.30 2 10.95 10 11.05 10.90 +.02 -.6 FGL Hldg n N FG 11.94 8.65 913 8.98 3565 9.20 8.82 -.18 -10.8 FLIR Sys Q FLIR .64 1.2 33 55.67 33.95 847 54.38 5827 55.47 54.23 -.88 +16.6 FMC Corp N FMC .66 .7 17 98.70 71.43 827 91.51 7599 92.95 88.33 +2.61 -3.3 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 7 37.94 36 38.00 36.05 +1.29 +4.0 FNBCp PA N FNB .48 3.6 14 14.92 12.02 1612 13.46 10531 13.64 13.34 +.07 -2.6 FNB FL pfE N FNBpE 31.65 27.64 3 27.97 40 28.24 27.76 -.17 -4.3tFNCB Bc n Q FNCB .04p 10.00 8.75 3 9.47 49 9.50 8.75 +.17 +2.4 FTFQAntiB N BTAL 20.77 18.31 1 18.80 3 19.08 18.80 -.34 -2.5sFTFQMom N MOM 26.26 22.36 0 26.03 12 26.26 25.78 +.25 +8.3 FTFQValu N CHEP 27.13 23.73 24.19 18 24.68 24.19 +.09 -7.2 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.56 11 23.56 23.45 +.21 -5.2 FqfOAsiaDv N OASI .43e 32.18 27.53 0 29.20 2 29.68 29.19 -.31 -2.7 FqfOEurDiv N OEUR .15e 26.90 23.65 11 24.76 80 25.05 24.65 -.21 -2.8 FQFO USDv N OUSA .20e 33.39 28.98 31 30.46 244 30.78 30.35 -.22 -4.5 FRP Hldgs Q FRPH 19 59.95 39.38 20 57.40 130 58.45 56.52 -.20 +29.7 FS Bncp Q FSBW .56f 1.0 13 59.81 42.77 14 57.85 63 58.02 57.27 +.45 +6.0 FS Invest N FSIC .76 9.6 8 9.40 6.95 538 7.90 5322 7.95 7.80 +.05 +7.5 FSB Bcp n Q FSBC 18.23 14.60 3 17.60 8 17.75 17.11 +.20 +3.5 FTD Cos Q FTD 20.65 3.46 243 5.25 1919 5.38 4.51 +.48 -27.0 FTE Net n A FTNW 26.25 14.10 27 17.00 52 17.50 14.75 +.74 +3.0sFTI Cnslt N FCN 26 60.94 31.65 319 60.75 1616 61.39 59.14 +.75 +41.4sFTS Intl n N FTSI 21.57 18.84 566 21.44 2587 21.66 18.90 +2.19 +9.3 Fabrinet N FN 12 47.02 24.02 261 36.49 1796 37.12 35.20 +.98 +27.1 Facebook Q FB 34 195.32 144.42 13066 182.68 78676 187.86 182.22 -4.31 +3.5 FactsetR N FDS 2.56 1.3 25 217.36 155.09 190 197.63 1141 199.29 194.63 +.01 +2.5sFairIsaac N FICO .08 46 181.89 131.14 275 180.04 1059 182.27 175.00 +2.01 +17.5 FairmSant N FMSA 39 6.39 2.47 1860 6.18 10420 6.36 6.01 +.11 +18.2 FDaves Q DAVE 9.65 3.38 21 7.80 258 8.30 7.35 -.15 +19.1sFangHldg N SFUN .20e 3.6 5.69 3.01 2503 5.50 18000 5.69 5.12 +.32 -1.4 Fanhua Q FANH .52e 1.9 47 33.81 7.79 308 27.91 1035 30.80 25.82 +2.00 +29.1tFarmerBrs Q FARM 35.05 23.60 75 26.80 1872 27.30 23.60 +2.30 -16.6 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 8 41.37 37 43.49 41.00 -1.62 +1.4sFarmCB Q FFKT .50 .9 22 53.40 32.60 16 53.15 90 53.80 51.50 +1.00 +38.1 FarmersNB Q FMNB .28f 1.8 19 15.95 12.80 33 15.80 165 15.95 15.20 +.35 +7.1 Farmland N FPI .51 6.2 75 10.09 7.15 280 8.21 1255 8.23 7.65 +.09 -5.4 Farmln pfB N FPIpB 1.50 6.1 27.96 24.60 4 24.74 38 24.93 24.62 -.08 -4.0 FaroTech Q FARO 65.35 32.25 75 53.35 583 54.40 51.07 -.45 +13.5 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 2364 52.76 11353 53.46 51.08 +.98 -3.5 FateThera Q FATE 14.45 2.52 450 10.86 3436 10.86 8.35 +1.55 +77.7 Fauquier Q FBSS .48 2.3 42 22.25 17.24 1 21.25 4 21.25 20.95 +.15 -3.0 FedExCp N FDX 2.00 .8 15 274.66 189.44 1139 249.45 6017 253.78 246.25 -1.45 sFedAgric N AGM 2.32 2.6 92.71 58.17 28 90.71 120 92.71 87.91 +2.34 +15.9 FdAgricA N AGM/A 2.32 2.8 25 85.56 56.10 0 84.24 1 84.80 83.11 +1.83 +15.8 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.25 4 25.40 25.08 +.14 +.5 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.87 6 26.03 25.83 -.12 -1.8 FAgMt pfC N AGMpC 1.50 5.7 31.25 26.02 1 26.54 1 26.54 26.20 +.04 -4.6 FedRlty N FRT 4.00 3.5 20 135.59 106.41 279 114.74 1913 118.74 113.25 -3.84 -13.6 FedRlt pfC N FRTpC 1.25 5.7 25.48 21.32 7 22.11 154 22.44 21.84 -.03 -12.2sFedSignl N FSS .28 1.1 29 24.32 15.47 176 24.36 1214 24.39 22.77 +1.23 +21.3 FedlStAc n Q FSAC 9.84 9.65 5 9.79 6 9.84 9.73 +.07 +.8 FedlStA un Q FSACU 10.50 9.53 10.45 11 10.45 10.25 +2.0 FedInvst N FII 1.08f 4.4 9 36.76 24.11 750 24.81 4939 25.20 24.56 +.28 -31.2sFedNatHld Q FNHC .32 1.5 19 21.15 9.78 249 21.26 688 21.53 19.13 +2.92 +28.3tFedPMu N FMN .88 6.7 15.07 13.22 26 13.25 126 13.42 13.22 -.11 -5.6 FenncPhr n Q FENC 14.99 7.55 33 11.08 341 12.00 10.91 -.61 +10.6 Ferrari n N RACE 141.56 83.44 211 132.53 1020 136.24 132.31 -3.52 +26.4 Ferrellgs N FGP .40 10.7 5.75 2.87 71 3.73 553 3.80 3.53 +.20 -12.9 Ferro N FOE 17 25.50 16.48 385 21.39 1425 21.72 20.69 +.09 -9.3 Ferrogl n Q GSM .16 1.5 17.61 8.54 1061 10.98 3560 11.28 10.62 -.21 -32.2 FiatChrys N FCAU 24.95 10.21 4161 21.86 16999 22.77 21.45 -.84 +22.5 FibriaCelu N FBR .09e .5 22.05 9.56 1258 18.93 6408 19.60 18.83 -.57 +28.8 Fibrocll rs Q FCSC 4.64 .51 3225 .80 14071 .97 .58 +.18 +25.0 FibroGen Q FGEN 63.00 25.35 534 51.15 3587 52.70 47.40 +3.75 +7.9tFidCorpBd N FCOR 1.58 3.3 51.30 48.13 6 48.27 74 48.60 48.13 -.34 -5.2tFidLtdTm N FLTB .98 2.0 50.75 49.21 8 49.33 1667 49.34 49.21 +.04 -1.6tFidTotBd N FBND 1.20e 2.5 51.74 48.42 23 48.58 205 48.81 48.42 -.16 -3.3 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.95 4 51.00 49.36 +.20 +23.4 FidCnsDis N FDIS .40e 1.0 42.99 34.66 33 41.12 235 41.44 40.72 +.06 +5.1 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 57 30.00 275 30.22 29.71 +.04 -12.6sFidEnergy N FENY .53e 2.4 22.01 17.01 455 21.83 2220 22.01 21.35 +.49 +8.9 FidFinan N FNCL .60e 1.5 43.90 34.09 108 41.10 895 41.60 41.10 -.33 +.8 FidHlthCre N FHLC .70e 1.7 44.44 36.07 98 41.04 477 41.28 40.53 +.20 +2.6 FidIndls N FIDU .56e 1.5 41.28 33.96 39 38.60 282 38.64 37.84 +.37 -.3 Fid Val n N FVAL 35.18 28.51 12 32.85 105 33.03 32.60 +.07 Fid Qual n N FQAL 34.02 28.07 19 32.39 53 32.60 32.20 -.06 +1.9 FidInfoTch N FTEC .42e .8 56.55 42.32 214 54.82 1852 55.98 54.72 -.75 +9.7 Fid Moment N FDMO 33.84 27.54 39 33.18 198 33.47 32.91 -.07 +6.1 Fid LowVol N FDLO 32.45 27.39 8 30.81 33 31.05 30.67 -.09 +.7 Fid RisR n N FDRR 32.71 27.78 55 30.57 379 30.80 30.35 -.04 -.3 Fid CoreD n N FDVV 30.41 26.24 25 29.20 168 29.54 29.12 -.24 +1.8 FidMsciRE N FREL .86e 3.8 25.36 21.73 51 22.93 402 23.70 22.84 -.69 -7.2 FidUtils N FUTY 1.21e 3.7 37.01 30.99 61 32.37 381 33.32 32.17 -.89 -6.2 FidTelecm N FCOM .76e 2.7 33.57 27.59 14 28.13 110 28.49 27.92 -.30 -9.0 FidelMatls N FMAT .53e 1.5 37.11 30.35 38 34.79 315 34.89 33.93 +.59 -.7 FidNasdIdx Q ONEQ 2.29e .8 299.75 236.63 52 288.99 177 292.66 287.32 -1.42 +6.6 FidlNatFn N FNF 1.20f 3.1 15 42.52 29.76 678 38.39 5557 38.62 37.83 +.12 -2.2 FidNatInfo N FIS 1.28 1.2 19 105.02 83.25 1339 104.12 8643 105.00 103.36 -.77 +10.7 FidelSo Q LION .48 2.0 16 24.96 20.28 549 24.05 1228 24.31 22.98 +.79 +10.3 FidClayOp N FMO 1.72f 14.2 15.43 10.27 99 12.11 678 12.25 11.84 +.25 -7.9 FidusInvst Q FDUS 1.56a 11.3 8 17.75 12.63 55 13.82 435 13.98 13.42 +.38 -9.0 FidsInv23 n Q FDUSL 1.47 5.9 28.00 24.85 9 25.01 133 25.83 24.95 -1.13 FiestaRst Q FRGI 27.90 15.50 223 24.45 2136 24.90 22.85 +.40 +28.7sFifthThird Q FITB .64 1.9 10 34.67 23.20 5527 33.56 27138 34.67 33.55 -.42 +10.6 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 10 27.69 132 28.45 27.60 -.77 -2.8s51job Q JOBS 105.58 42.57 442 102.63 2090 106.60 98.08 +4.78 +68.7 58.com N WUBA 89.90 40.02 1536 83.16 3886 89.51 81.48 -4.68 +16.2 FinTcII n Q FNTE 11.76 9.70 9.97 203 10.00 9.93 +.5 FinTcII un Q FNTEU 11.24 10.15 10.42 4 10.48 10.42 +.15 -.8 FinclEngin Q FNGN .32 .7 51 44.95 24.45 453 44.60 3660 44.70 44.55 -.05 +47.2 FnclInst Q FISI .96f 3.0 16 34.10 25.65 40 32.40 167 32.45 31.30 +.60 +4.2 Finisar Q FNSR 13 28.99 14.25 1187 16.56 8648 17.19 16.50 +.05 -18.6 FinLine Q FINL .46 3.4 30 15.28 6.90 547 13.47 3152 13.60 13.43 +.02 -7.3 FinjanH Q FNJN 3 4.06 1.66 160 2.95 992 3.00 2.83 +36.6 FireEye Q FEYE 19.36 13.40 1880 17.80 11784 18.03 17.09 +.06 +25.4 FstAFin n N FAF 1.52 2.8 22 62.71 42.42 742 53.93 3945 54.41 52.98 -.10 -3.8sFstBcpPR N FBP 26 7.99 4.48 3488 7.91 12718 8.01 7.47 +.46 +55.1 FstBcpME Q FNLC .96 3.3 17 32.33 25.00 15 28.75 45 29.04 27.61 +.64 +5.6 FtBcpNC Q FBNC .40f 1.0 24 41.76 27.50 148 40.72 532 41.51 39.90 +.46 +15.3 FstBcMiss Q FBMS .20f .6 21 35.10 26.05 25 34.15 151 34.45 33.40 +.60 -.1 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 38 13.85 117 14.25 13.70 -.30 FstBusey rs Q BUSE .80f 2.5 21 32.88 27.33 345 31.50 883 31.91 30.02 +1.01 +5.2 FBusnFn s Q FBIZ .56 2.1 19 26.95 20.57 43 26.26 99 26.49 25.43 +.45 +18.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 1 36.50 8 37.99 36.11 -.60 -.7sFstCash N FCFS .88f .9 35 93.40 52.65 285 92.90 1983 93.40 88.35 +3.67 +37.7 FtChoBc n Q FCBP 29.64 27.17 4 28.58 37 29.25 27.30 -.22 +3.0 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 25 449.95 133 452.43 438.67 +6.05 +11.7 FstCwlth N FCF .36f 2.3 22 15.78 12.05 705 15.60 3266 15.78 15.44 -.08 +8.9sFCmtyBsh Q FCBC .72a 2.2 21 34.09 24.02 51 33.11 211 34.09 32.15 +.89 +15.2 FCmtyCp Q FCCO .40 1.7 23 24.87 18.50 20 23.40 125 24.24 23.20 -.10 +3.5 FtConnBcp Q FBNK .64f 2.5 19 28.50 23.25 21 25.70 132 25.85 25.10 +.15 -1.7 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 25 21.10 96 21.50 20.73 -.45 +15.3 FstData n N FDC 10 19.85 14.73 5855 19.11 30030 19.73 19.01 -.30 +14.4sFstDefiFn Q FDEF 1.20 1.9 16 62.42 47.01 30 61.96 131 62.50 59.97 +1.42 +19.2 FFnclOH Q FFBC .76 2.4 21 32.50 22.80 378 31.65 2226 32.40 31.05 -.60 +20.1sFstFnBksh Q FFIN .84f 1.6 27 53.20 37.31 322 52.60 1314 53.25 51.60 +.13 +16.8 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 16 43.55 71 44.00 42.05 +.75 -4.0sFstFnNwst Q FFNW .32f 1.8 20 17.99 13.13 23 17.39 162 17.99 17.22 +.01 +12.1 FstFound s Q FFWM 22 19.84 15.06 225 18.75 498 18.95 18.36 +.15 +1.1 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 6 27.27 41 27.87 26.55 -.24 +9.1 FsHawaii n Q FHB .96 3.4 32.36 26.30 585 28.32 5177 28.58 28.04 -.02 -2.9 FstHorizon N FHN .48 2.5 17 20.86 15.84 2660 19.33 15990 19.58 18.83 +.29 -3.3 FstHrz pfA N FHNpA 1.55 6.2 26.06 24.77 3 25.17 31 25.28 25.17 -.1 FstInRT N FR .87 2.8 21 32.91 27.61 993 31.19 4125 32.06 30.98 -.77 -.9 FIntntBcp Q INBK .24 .7 14 42.40 25.48 35 34.20 144 34.70 32.90 +.25 -10.4 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 25.54 9 25.68 25.30 +.18 -3.7sFstIntBc A Q FIBK 1.12 2.6 20 43.10 33.33 155 43.00 1040 43.15 40.70 +1.20 +7.4 FMajSilv g N AG 9.24 4.93 2355 7.09 13851 7.38 6.83 -.08 +5.2sFstMerch Q FRME .88f 1.9 20 45.42 37.09 143 45.27 500 45.54 44.04 +.63 +7.6 FstMidIll Q FMBH .68a 1.8 16 42.03 31.05 24 36.91 115 37.63 36.51 -.58 -4.2 FMidBc Q FMBI .44 1.7 20 26.55 20.50 668 25.38 2602 25.79 25.03 +.03 +5.7 FstNwBc n Q FNWB 45 18.35 15.04 19 16.37 64 16.82 16.27 -.29 +.4 FstRepBk N FRC .72 .7 105.52 84.56 639 98.03 4241 99.60 96.82 +.61 +13.1 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 2 25.40 23 25.66 25.32 -.23 -.5 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 4 25.98 54 26.09 25.75 -.20 -.6 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.46 17 25.64 25.40 -.19 -1.2 FtRepB pfH N FRCpH 1.28 5.2 25.97 23.30 5 24.73 46 24.97 24.68 -.24 -2.6 FtRpBk pfG N FRCpG 27.50 24.09 12 24.95 62 25.23 24.90 -.13 -3.5 FstSavFin Q FSFG .60 .9 19 80.01 49.31 3 69.07 7 70.79 69.07 -3.20 +21.1 FstSolar Q FSLR 43 81.72 33.27 1502 70.00 8460 75.75 69.70 -2.78 +3.7 1stSource Q SRCE .96f 1.8 20 54.65 44.33 50 53.32 193 54.05 52.40 +.17 +7.8 FTNDXTc Q QTEC .58e .7 83.42 61.44 89 78.05 656 79.96 77.99 -.69 +8.5 FtTr AbsRet Q FAAR .84e 34.79 27.00 5 29.88 17 30.02 29.70 +.03 +1.8 FtTr 22 n N FIV 10.10 9.02 72 9.48 597 9.54 9.42 -.01 +3.8 FT RisDv n Q SDVY .11e .5 22.04 19.62 1 21.06 11 21.06 20.71 +.20 +.3tFtTrGlob N FAM .90 8.6 12.15 10.45 10 10.47 149 10.74 10.45 -.23 -9.6sFT MCGr N FNY .15e .3 43.13 33.60 6 43.10 201 43.21 42.17 +.36 +10.0 FT AsiaPc Q FPA 1.01e 2.9 38.10 31.47 2 35.18 52 35.98 34.94 -.47 -1.5 FT Europe Q FEP .65e 1.6 42.49 34.36 127 40.90 728 41.22 40.66 -.30 +4.7 FT LatAm Q FLN 2.01e 10.3 23.27 17.73 27 19.47 115 20.70 19.30 -1.13 -4.7 FT Brazil Q FBZ 1.62e 11.5 18.24 12.96 7 14.07 45 15.23 13.90 -1.21 -9.3 FT China Q FCA .68e 2.1 34.79 21.72 3 32.25 32 32.46 31.89 +.28 +8.6 FT Japan Q FJP .77e 1.3 63.38 51.01 14 59.88 52 60.03 59.13 +.69 -.1 FT SKorea Q FKO .59e 2.1 32.08 25.87 1 28.66 44 29.15 28.62 -.42 -3.0 FT DevMkt Q FDT .96e 1.5 67.22 53.84 106 63.96 607 64.53 63.47 -.15 +2.5 FT EmMkt Q FEM .64e 2.3 31.32 21.90 124 28.39 596 29.00 28.25 -.20 +1.8 FT Germny Q FGM 1.04e 2.0 55.51 42.16 6 51.38 14 52.46 51.24 -.68 +.4 FT MCVal N FNK .40e 1.1 37.68 32.17 1 35.76 15 36.02 35.34 +.43 -1.4 FT Canada Q FCAN .29e 1.1 27.35 22.06 1 27.08 7 27.31 26.72 +.36 +2.1 FT UK Q FKU 1.57e 3.7 42.89 35.33 1 42.39 21 42.51 41.68 +.32 +6.3 FT Switzld Q FSZ .78e 1.5 56.74 48.07 7 53.07 22 53.15 52.82 +.10 +.6 FT HKong Q FHK 2.82e 6.6 46.25 36.40 42.42 1 43.71 42.42 -.69 sFT SCGr N FYC .04e .1 46.81 36.49 30 46.87 232 46.96 45.40 +.82 +10.2 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.25 70 41.02 343 42.23 40.96 -.74 -5.4 FTDvMkSC Q FDTS .97e 2.2 48.51 37.11 44.90 11 45.20 44.80 +.28 +1.1 FT SCVal N FYT .26e .7 38.64 32.07 11 37.76 26 37.91 37.05 +.61 +2.4 FT EurzAlp Q FEUZ .50e 1.1 48.43 37.36 3 45.15 62 46.12 45.15 -.95 +2.8 FT MegaCp N FMK .44e 1.3 36.82 29.16 0 34.35 6 34.68 34.18 -.03 +2.5 FstT BICK Q BICK .34e 1.2 33.60 24.83 12 29.17 37 30.12 28.84 -1.02 -3.4 FTEurSelDv N FDD 1.09e 7.6 14.79 12.90 108 14.29 736 14.48 14.20 -.10 +4.1sFTDJMic N FDM .49e 1.0 49.99 41.59 15 50.03 112 50.20 48.77 +.80 +5.4 FT DynEq N FDEU 1.45 8.3 20.20 16.46 77 17.47 352 17.70 17.43 -.12 -6.6 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 10 21.60 445 21.80 21.53 -.10 -2.0 FtTrMun n Q MCEF 19.39 17.65 1 17.76 3 17.84 17.73 -.03 -5.2 FtTEqCom N ERM 23.64 19.95 5 22.04 30 22.13 21.91 +.04 -1.4 FtT EqTact N TERM 23.62 19.41 11 22.06 56 22.18 21.89 -1.3tFtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 22 49.01 379 49.23 48.74 -.15 -3.4 FTNsdGrid Q GRID .19e .4 53.73 42.00 4 52.41 16 53.05 52.36 -.21 +2.8 FTMltAInc Q MDIV 1.20e 6.6 19.50 17.60 144 18.31 653 18.45 18.28 -.02 -3.7 FT PfdSec N FPE 1.02e 5.3 20.25 19.20 788 19.36 3502 19.40 19.30 -.02 -3.2 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 27 36.22 248 37.00 36.17 -.50 +2.9 FTLwDOpp Q LMBS 1.41 2.8 52.32 51.08 273 51.19 1000 51.32 51.12 -.9 FTIntlMltA Q YDIV .99e 5.5 19.83 17.33 17.99 10 18.37 17.89 -.11 -3.5 FT BuyInc Q FTHI .96 4.2 24.00 21.04 29 22.66 91 22.77 22.34 +.09 -2.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 11 48.74 119 49.43 48.74 -.24 -4.7 FT HdgBuy Q FTLB .66 3.0 23.65 20.89 2 22.32 21 22.45 22.15 +.07 -3.2 FTEnhSht Q FTSM 1.11 1.8 60.09 59.92 443 60.05 3055 60.07 60.03 +.02 +.1 FT RisDiv Q RDVY .40e 1.3 32.00 26.22 52 30.33 911 30.55 30.07 +.10 +1.5 FT SSICv Q FCVT .48a 1.6 32.38 27.01 43 29.96 393 30.09 29.73 -.05 +4.6 FT DWF5 Q FV .18e .6 31.03 24.02 263 29.82 1552 30.21 29.68 -.20 +8.2 FT HeitGl N PRME 20.81 17.96 0 19.72 3 20.08 19.72 -.33 -1.2 FT AmIndR Q AIRR .08e .3 28.40 22.38 15 26.56 75 26.68 25.94 +.36 -3.1sFT AI Rob n Q ROBT .07p 30.12 28.50 14 29.79 97 30.12 29.53 -.13 +3.6 FT US Eq Q RNDV .35e 1.6 23.04 19.30 21.42 2 21.51 21.40 +.06 -1.2 FT SmCap Q RNSC .22e 1.0 22.89 19.03 1 22.12 4 22.19 21.72 +.32 +2.8 FT MdCap Q RNMC .19e 22.75 19.19 2 21.86 17 21.88 21.61 +.11 +.7 FT LgCap Q RNLC .18e 23.11 19.67 0 21.94 8 22.07 21.80 +.06 +.8 FT EM Sl n N RNEM 59.26 51.56 53.40 2 53.84 53.00 +.46 -2.0 FT DevInt Q RNDM .45e 55.12 48.94 0 52.10 7 52.70 51.88 -.51 -.2 FT QualInc Q QINC .60e 2.4 26.90 23.20 1 24.49 32 24.68 24.44 -.15 -4.0 FTNsSem ef Q FTXL .14e .4 36.21 24.11 12 32.85 61 33.86 32.79 -.13 +8.5 FsTrNsRt ef Q FTXD .82e 3.7 23.93 18.70 22.03 8 22.04 21.51 +.84 +2.7 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 0 21.68 2 21.74 21.48 +.37 +1.3sFTNsOil ef Q FTXN .37e 1.5 25.48 16.85 47 25.11 339 25.71 24.27 +.88 +18.9 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 108 30.44 565 31.03 30.44 -.33 +3.7 FTDorW n Q FVC .17e .6 28.96 22.19 99 27.78 525 28.12 27.65 -.12 +8.2 FT DWInt Q IFV .32e 1.4 24.24 18.83 80 22.20 669 22.62 22.11 -.28 -.2 FT LgShEq N FTLS .16e .4 41.72 35.60 9 39.13 50 39.44 39.01 +.05 -.4tFTEMCur Q FEMB 2.68e 6.8 48.17 39.68 18 39.33 56 40.90 39.05 -1.23 -6.7 FT MunHI n Q FMHI 1.68 3.4 53.47 49.45 1 50.04 3 50.18 49.93 -.11 -.9 FT RivAsia Q RFAP 1.14e 1.9 64.93 55.07 6 60.95 20 61.34 60.49 +.35 +.6 FT RivDev Q RFDI 1.09e 1.7 68.99 59.24 31 65.34 143 65.96 64.99 -.13 +2.0 FT RvfrDyE Q RFEM 1.12e 1.6 79.04 60.57 7 71.87 38 73.72 71.63 -1.52 +2.0 FT RivEur Q RFEU .95e 1.4 70.58 60.56 5 66.89 22 67.46 66.42 -.20 +2.4tFT PfInc n N FPEI 21.03 19.38 29 19.44 96 19.49 19.38 -.02 -3.5 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.14 2 50.23 49.91 -.16 -2.8 FT VolIn n N HDMV 36.34 32.75 6 34.59 34 35.01 34.54 -.31 +.8 FT VolD n N HUSV 23.72 21.53 19 22.59 93 22.84 22.51 -.19 -1.7 FTEgyInco A FEN 2.32 10.0 28.00 21.34 74 23.26 250 23.61 22.71 +.61 -12.3 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 45 16.13 247 16.33 15.87 +.26 -9.5 FtTrEnEq N FFA .96 6.2 16.67 14.00 16 15.46 166 15.58 15.38 -.03 -4.5 FTCapStrn Q FTCS .59e 1.1 54.95 44.36 70 51.47 554 51.55 50.90 +.23 +.9 FTArcaBio N FBT 147.10 102.93 19 138.75 367 139.84 136.95 +1.35 +11.4sFTDJInet N FDN 133.25 92.00 304 131.55 3157 133.25 129.77 -1.04 +19.7 FTN100ExT Q QQXT .14e .3 52.82 44.73 2 48.92 45 49.12 48.38 +.07 +.6 FsTrGrEn Q QCLN .08e .4 21.73 16.70 11 20.19 41 20.48 20.03 +.05 -.5 FTrTUSAlp Q TUSA .24e .7 34.93 28.50 2 34.22 8 34.37 33.59 +.22 +3.4 FT RNG N FCG .22e .9 24.67 18.65 161 23.31 698 23.61 22.56 +.78 +2.3 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 29.01 7 29.07 28.72 +.03 +.9 FT ConDis N FXD .30e .7 45.57 35.88 36 40.99 289 41.37 40.44 +.44 -2.6 FT ConStap N FXG .75e 1.6 51.57 44.32 34 45.52 163 46.32 45.38 -.38 -6.5sFT Engy N FXN .33e 1.9 17.35 12.25 278 17.15 4403 17.35 16.55 +.62 +10.8 FT Fincl N FXO .65e 2.0 32.92 27.30 162 31.77 1032 31.92 31.62 -.08 +1.4 FT HlthCr N FXH 76.92 63.32 38 72.87 227 73.18 71.89 +.52 +4.4 FT IndPrd N FXR .16e .4 42.74 34.52 55 40.12 1644 40.23 39.51 +.14 -1.2 FT Matls N FXZ .37e .8 46.43 37.38 27 43.84 192 43.91 42.62 +.86 FT Tech N FXL .13e .2 59.90 43.15 48 56.69 661 57.88 56.28 -.61 +10.5 FT Utils N FXU .67e 2.7 28.59 23.46 37 25.17 561 25.83 25.04 -.55 -3.3sFTCloudC Q SKYY .13e .3 52.76 38.44 84 51.61 825 52.76 51.35 -.97 +12.5 FTDJGlDiv N FGD 1.42e 5.4 28.07 24.61 31 26.29 272 26.50 26.13 -.09 -.2 FTNdqAuto Q CARZ .88e 2.1 45.00 36.07 66 40.97 90 41.35 40.70 -.42 -2.9 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 1 27.76 4 27.79 27.57 +.35 -1.4sFT GblNRs Q FTRI .45e 3.4 13.24 10.89 1 13.15 11 13.24 13.00 +.17 +6.2 FT Cybersc Q CIBR .03e .1 27.37 20.59 93 26.47 1009 26.83 26.16 -.14 +14.4 FTIntlIPO Q FPXI .28e .8 39.87 30.55 1 36.72 9 37.56 36.66 -.64 +3.8 FT GlbRE N FFR .75e 1.7 47.43 41.42 2 43.96 10 45.24 43.96 -1.18 -3.3 FT NAEngy N EMLP .93e 4.1 25.51 21.43 333 22.64 1782 22.90 22.52 -.08 -7.8 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 248 48.20 828 48.23 48.16 +.01 +.3 FTTactHY Q HYLS 2.64 5.6 49.76 47.28 53 47.49 432 47.71 47.45 -.03 -2.2sFT GlbCmd Q FTGC .26e 21.61 18.97 214 21.56 614 21.64 21.29 +.07 +4.1tFT HiLgSh N FSD 1.20 8.0 18.12 14.90 53 14.92 379 15.02 14.90 -.07 -9.2 FT USIPO N FPX .32e .4 74.54 58.81 40 71.40 229 71.68 70.53 +.20 +4.6 FTChnd N FNI .19e .5 43.90 34.22 10 39.21 113 40.33 39.09 -.70 -1.0 FT Dow30 n N EDOW 23.50 19.61 0 22.02 16 22.27 21.94 -.14 -.5 FT EngCn N FLM .58e 1.0 63.91 52.97 2 58.86 7 59.87 58.68 -.61 -1.1 FT Wtr N FIW .21e .4 50.09 41.71 9 47.88 136 48.68 47.49 -.66 -1.7tFT IntPfd N FPF 1.95 8.9 25.10 21.90 300 21.96 1063 22.19 21.87 -.17 -9.9 FT LCCore N FEX .58e 1.0 62.82 51.81 44 59.91 225 60.22 59.42 +.02 +2.3 FT LCGr N FTC .24e .4 67.59 53.73 44 66.34 241 66.92 65.64 -.19 +8.4 FT LCVal N FTA .82e 1.5 57.69 48.89 60 53.17 342 53.58 52.81 +.21 -2.7 FT MLP&E N FEI 1.42 10.8 16.50 11.68 113 13.16 780 13.39 12.96 +.21 -15.3 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 29 52.42 519 52.73 52.35 -.16 -2.1 FT MCCore N FNX .51e .7 69.65 57.46 22 68.15 98 68.36 66.94 +.54 +3.7 FTMstrDv N FDL .79e 2.8 31.14 27.37 113 28.43 589 28.66 28.29 -.05 -5.5 FTFutStrt N FMF 51.53 37.80 2 48.57 7 48.81 48.37 +.17 +2.0tFstTrMtg N FMY 1.02 7.6 14.48 13.34 3 13.37 81 13.45 13.34 -.08 -6.0sFT MultCG N FAD .20e .3 72.43 56.81 6 71.52 174 72.43 70.36 +.43 +9.0 FT MultCV N FAB .45e .8 59.34 50.58 2 55.99 38 56.28 55.41 +.54 -1.7 FTNDXEq Q QQEW .27e .5 63.55 51.97 21 59.96 76 60.66 59.48 -.12 +3.5sFT NsdABA Q QABA .75e 1.3 56.52 45.86 21 56.13 182 56.52 55.28 +.45 +7.1 FTSmartph Q FONE .86e 1.7 55.89 47.30 1 50.74 159 51.69 50.74 -.50 -2.8 FT MLPEn N FPL 1.26 11.6 13.58 9.57 44 10.86 510 11.13 10.81 +.04 -8.5 FT REIT N FRI .39e 1.8 24.11 20.20 15 21.56 71 22.31 21.46 -.74 -7.4sFT SCCore N FYX .38e .6 64.44 52.93 19 64.45 140 64.54 62.80 +1.07 +5.4 FTSpecFin N FGB .70 11.2 7.57 5.65 56 6.25 213 6.25 6.12 +.14 +1.7tFTStrHi2 N FHY 1.32 11.0 13.90 11.92 10 11.96 76 12.05 11.92 -.07 -6.5 FTrVL100 N FVL .05e .2 25.04 20.81 23.88 16 23.88 23.45 +.38 +2.1 FTrVLDv N FVD .57e 1.9 31.85 28.82 618 29.94 2388 30.22 29.85 -.19 -3.0 FT EmOp N FEO 1.40 9.4 17.42 14.50 32 14.85 108 15.12 14.78 -.13 -9.0 FstUSBcsh Q FUSB .08 .7 33 14.38 10.38 2 10.95 20 11.15 10.93 -.18 -14.5 FstUtdCp Q FUNC .36f 1.7 22 22.90 14.10 5 20.65 61 22.50 20.20 -1.90 +18.7 First LI s Q FLIC .60 2.4 10 33.50 23.30 42 24.90 234 25.25 24.45 +.05 -12.6 FTrSenFlt N FCT .72 5.6 13.70 12.62 52 12.97 384 13.18 12.95 -.10 +1.0 FirstEngy N FE 1.44 4.3 7 35.56 28.18 3412 33.18 21189 34.09 32.93 -.88 +8.4 FsthdTech Q SVVC 12.74 7.29 15 11.52 75 11.60 11.30 +.16 +28.6 FstSvc n Q FSV .54 .8 38 74.49 57.17 11 70.71 98 71.24 69.75 +.07 +1.1 Fiserv s Q FISV 35 74.46 59.37 1462 72.98 6931 73.24 71.58 +.19 +11.3 Fitbit n N FIT 7.32 4.51 2129 5.19 13682 5.35 5.12 -.02 -9.1 FiveBelow Q FIVE 78.28 44.30 1277 74.83 5529 75.89 71.26 +3.82 +12.8 500.com N WBAI 76 23.22 8.51 53 17.37 497 18.48 17.17 -1.12 +71.8 FiveOaks N OAKS .40m 12.2 10 5.61 2.55 88 3.25 523 3.26 3.00 +.23 -18.8 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 1 25.35 21 25.57 25.10 +.12 +.5tFvPntHld n N FPH 16.48 12.00 171 11.87 1959 13.50 11.84 -1.39 -15.8 FivePrime Q FPRX 48.87 15.66 401 18.64 2527 19.19 17.50 +.68 -15.0 FiveStar Q FVE 2.10 1.05 31 1.15 124 1.25 1.10 -.10 -23.3 Five9 Q FIVN 34.23 19.53 643 31.81 2618 32.19 29.71 +.84 +27.9 FlagstarB N FBC 28 40.06 28.43 214 34.68 1201 35.12 33.92 +.44 -7.3tF&C DynPf N DFP 1.92 8.3 28.36 23.25 104 23.19 368 23.75 23.14 -.44 -13.0 FlrtyPfdInc N PFD 1.08 8.1 16.34 13.19 13 13.41 84 13.53 13.41 -.11 -10.5 FlrtyPfdOp N PFO .88 8.1 13.00 10.68 4 10.78 67 10.82 10.75 -.04 -8.7 FlrtyPfdSc N FFC 1.63 8.8 22.44 18.31 78 18.54 370 18.67 18.50 -.09 -9.4 FlrtyTotR N FLC 1.63 8.4 22.51 19.13 12 19.37 97 19.59 19.35 -.01 -10.4 Flanign A BDL .25f .9 15 30.95 20.20 2 26.95 12 28.45 23.40 +3.06 +14.2 Fleetcor N FLT 25 213.74 135.28 665 204.47 2416 206.87 200.65 +1.89 +6.3 Flex Ltd Q FLEX 15 19.71 12.93 2849 14.35 21050 14.90 14.31 -.45 -20.2 FlexPhm n Q FLKS 8.98 2.68 16 3.84 291 3.99 3.55 +.05 +10.0 FlexUSTilt N TILT 1.74e 1.5 118.93 99.75 24 113.56 47 114.16 112.64 +.30 +1.5 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 18 58.47 99 60.05 58.23 -1.10 -2.1 FlxUpstNR N GUNR .67e 1.9 35.54 28.03 203 35.15 1093 35.43 34.75 +.19 +5.6 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 137 24.15 779 24.19 24.11 -.04 -.8tFlx5yrTips N TDTF .54e 2.2 25.46 24.27 102 24.35 557 24.45 24.27 -.11 -2.4tFlxCoreSl n N BNDC 28.51 24.03 10 24.06 261 24.17 24.03 -.03 -4.0 FlxGlbImp Q ESGG 101.95 85.30 1 96.65 6 97.82 96.65 -.54 +1.8 FlxUS Imp Q ESG 70.00 56.06 64.75 26 65.07 64.23 +.68 +1.8 FlexEMTilt N TLEH 33.14 27.67 3 30.78 11 31.40 30.77 -.50 -.2 FlxDMTilt N TLDH 30.34 26.89 1 29.35 16 29.49 29.27 +.15 +.6 FlxRAstAlo Q ASET 29.37 26.74 2 27.80 6 28.31 27.75 -.48 -3.3 FlxUSQLgC Q QLC 35.78 28.79 2 34.31 25 34.55 34.16 -.09 +2.9tFlxUSLgCp Q LKOR .41e 55.13 49.59 49.59 12 50.41 49.59 -.97 -9.5tFlxUSCpBd Q SKOR 1.24 2.6 51.61 48.59 48.59 17 48.89 48.59 -.38 -4.5tFlxDisDur Q MBSD .62e 2.7 24.42 22.98 2 23.02 22 23.12 22.98 -.12 -2.3 FlxGlbQRE N GQRE 1.33e 2.2 64.31 57.24 9 61.38 32 62.90 61.24 -1.57 -2.2 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 7 46.11 81 46.98 46.00 -.73 -5.4 FlxDevTilt N TLTD 1.88e 2.7 73.71 62.28 10 69.30 93 70.04 69.04 -.46 +.1 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.93 10 24.69 43 25.10 24.64 -.31 -3.2 FlxIntDvDy N IQDY 1.02e 3.6 30.65 26.05 5 28.14 11 28.56 28.12 -.29 -1.5 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 124 26.14 366 26.62 26.14 -.36 -2.4 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 4 44.32 40 44.52 44.06 +.04 +.5 FlxQDvDyn N QDYN 1.22e 2.7 47.20 39.37 44.38 9 44.38 44.38 +.17 +.4 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 96 45.49 285 45.74 45.19 +.11 +1.0 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.44 420 75.44 75.20 +.05 FlexSh n Q FPAY 6.56 2.63 14 3.00 112 4.44 2.95 -1.22 -21.1 FlexSolu A FSI 11 2.58 1.33 2 1.61 123 1.67 1.38 +.24 -11.5 FlexionTh Q FLXN 32.25 16.51 718 27.76 2715 27.86 25.30 +1.98 +10.9 Flexstl Q FLXS .88 2.3 57.79 34.74 26 38.95 137 39.69 36.61 +1.56 -16.7 Flor&Dec n N FND 49 58.28 32.72 837 46.87 4433 47.30 44.93 +.70 -3.7tFlotek N FTK 10.70 3.15 1212 3.50 8392 3.81 3.15 -.05 -24.9 FlowrsFds N FLO .68 3.5 22 22.82 16.80 2465 19.29 14439 22.64 19.11 -3.34 -.1 Flowserve N FLS .76 1.7 50.43 37.51 1490 44.57 9454 44.89 42.60 +1.04 +5.8 Fluent Inc Q FLNT 6.95 2.05 414 2.80 1621 3.00 2.35 +.28 -36.4 Fluidigm Q FLDM 8.38 2.52 126 5.75 858 5.94 5.43 +.04 -2.4 Fluor N FLR .84 1.7 37 62.09 37.04 2369 49.90 12660 50.15 46.34 +3.35 -3.4 FlushFn Q FFIC .80f 3.0 19 31.45 24.59 109 26.98 352 27.14 25.77 +1.00 -1.9sFlyLeasing N FLY 1.00 7.0 12 14.75 11.54 56 14.34 744 14.75 14.06 +.04 +11.1 Foamix Q FOMX 7.45 4.15 96 5.21 454 5.43 5.03 -.12 -13.3tFEMSA N FMX .74e .9 103.82 82.97 485 82.84 2749 88.60 82.27 -3.78 -11.8 Fonar Q FONR 9 33.90 21.10 25 26.75 149 27.95 25.60 +.68 +9.9 FootLockr N FL 1.38f 3.2 18 61.00 28.42 2680 43.44 12199 44.97 42.07 +.85 -7.3 FordM N F .60a 5.3 6 13.48 10.14 22580 11.33 129522 11.48 11.06 +.14 -9.3 ForeScTc n Q FSCT 37.81 21.56 325 31.09 3261 31.20 29.08 +.54 -2.5 ForshtAut n Q FRSX 11.70 2.44 16 2.95 99 3.14 2.89 -.20 -26.8 ForestCA N FCE/A .72 3.7 16 26.30 19.24 631 19.62 3922 20.12 19.50 -.44 -18.6 Forestar N FOR 14 26.39 14.10 70 22.60 584 22.75 21.67 +.25 +2.7 FormFac Q FORM 34 18.65 11.10 407 13.00 2289 13.55 12.81 -.05 -16.9 ForrestR Q FORR .80 1.9 54 47.75 36.95 51 41.90 258 43.60 41.10 -.15 -5.2 ForsightEn N FELP .13 5.29 3.28 5 3.66 44 3.82 3.41 +.26 -16.2 Forterra n Q FRTA 52 17.19 3.02 222 8.79 1506 9.33 8.48 -.04 -20.8sFortinet Q FTNT 60.81 35.44 1435 58.52 6848 60.81 57.76 -1.86 +33.9 Fortis n N FTS 1.70 5.3 38.24 31.41 144 32.30 775 33.23 32.11 -.39 -11.9 Fortive n N FTV .28 .4 80.31 61.80 2054 77.87 7286 77.96 75.51 +2.25 +7.6 FortressBio Q FBIO 5.54 3.14 97 3.61 601 3.72 3.50 +.08 -9.5 FortB pfA Q FBIOP 2.34 10.3 24.80 20.01 4 22.78 12 22.79 21.80 +.98 +.1 FortTrInf n N FTAI 1.32 8.0 20.13 15.45 533 16.53 1132 16.84 16.30 +.21 -17.1 FortunaSlv N FSM 23 6.08 4.03 560 5.50 3278 5.74 5.43 -.20 +5.4 FBHmSec N FBHS .80 1.4 19 73.62 53.56 4832 57.78 12675 58.25 55.15 +1.66 -15.6 ForumEn N FET 17.97 10.05 974 15.40 4993 16.03 14.15 +1.05 -1.0 ForwrdA Q FWRD .60 1.0 26 64.80 49.23 335 59.00 1218 59.17 56.14 +2.05 +2.7 Forward h Q FORD 27 4.45 1.02 135 1.59 3044 1.72 1.41 +.15 +29.3 ForwdPh Q FWP 23.12e 9.70 1.63 10 2.16 62 2.39 2.06 -.01 -41.3 Fossil Grp Q FOSL 19.90 5.50 1281 19.60 9872 19.79 18.28 +1.03 +152.3 Foster Q FSTR .16 .7 30.30 16.95 30 22.65 83 23.10 21.74 -.05 -16.6 FoundBld n N FBM 16.40 11.03 61 14.63 539 14.88 13.86 +.16 -1.1 FndtnMed Q FMI 87.10 31.70 249 81.10 1259 82.25 75.10 +5.15 +18.9 FourCorP s N FCPT 1.10 5.0 17 26.96 21.28 225 22.06 1240 23.03 21.92 -.96 -14.2 FourSeEd n N FEDU 3.32 48.0 17 10.45 5.67 15 6.92 171 7.68 6.85 +.04 -23.1 FoxFactory Q FOXF 28 46.80 31.00 158 38.25 778 38.35 35.85 +2.45 -1.5 Francesca Q FRAN 13 14.98 4.51 460 5.73 3132 6.05 5.53 +.18 -21.6 FrancoN g N FNV .96f 1.4 68 86.06 66.19 497 70.67 2121 73.72 70.12 -2.71 -11.6 FrankCov N FC 31.20 17.35 31 25.85 113 26.60 25.60 -.55 +24.6 FrankElec Q FELE .48f 1.0 27 47.20 36.25 126 45.90 525 46.30 44.70 +.70 FrankFn n N FSB .40p 17 42.65 30.30 33 35.00 215 35.50 34.05 +.45 +2.6 FrankLibInt N FLQH 28.16 23.58 68 25.24 125 25.45 25.13 -.18 -.4 FrankLibEm N FLQE 35.59 29.67 5 31.74 70 32.62 31.66 -.72 -3.9 FrankLibGl N FLQD 30.47 27.37 1 27.89 12 28.17 27.85 -.32 -4.1 FrankLbGlE N FLQG 32.51 27.68 30.24 5 30.53 30.17 -.13 -1.1 FrnL LoV n N FLLV 32.50 28.32 30.66 2 30.68 30.64 -.12 +1.2tFrnkLInvGr N FLCO 24.89 23.52 1 23.58 3 23.69 23.52 -.11 -4.8 FrkL US Eq N FLQL 30.33 25.55 2 28.96 12 29.05 28.77 +.02 +.2 FrankRes N BEN .92f 2.7 11 47.65 31.67 2611 34.11 12920 34.31 33.14 +.85 -21.3 FrkStPrp A FSP .36f 4.7 9 11.93 7.08 1657 7.60 4032 7.78 7.37 -.17 -29.2tFrkLtdDur A FTF .74 6.8 12.13 10.91 78 10.94 440 11.11 10.91 -.12 -7.5tFrkUnv N FT .47 7.1 7.39 6.65 88 6.65 290 6.71 6.64 -.05 -7.3 FranksIntl N FI .30 3.9 9.15 4.93 557 7.67 3579 7.93 7.19 +.34 +15.3 FredsInc Q FRED .24 14.4 14.88 1.54 1216 1.67 8689 1.98 1.55 +.11 -58.8 FrptMcM N FCX .20 1.2 11 20.25 11.05 16113 16.87 79888 17.17 15.69 +.60 -11.0 FrghtCar lf Q RAIL .36 2.2 20.46 12.53 141 16.61 360 16.91 15.15 +1.29 -2.8 FreqElec Q FEIM 10.59 7.53 5 7.97 125 8.26 7.92 -.27 -14.9 FresenMd N FMS .51e 1.0 57.94 44.88 51 51.51 445 52.10 50.20 +.80 -2.0 FDelMnt N FDP .60 1.3 20 53.36 43.02 143 46.37 761 47.92 46.06 -1.19 -2.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 57

sFreshpet Q FRPT 21.95 13.50 190 21.75 1435 22.15 19.90 +.90 +14.8 FriedmInd A FRD .08 1.3 6.79 5.15 5 6.19 21 6.29 5.77 -.10 +9.0sFronteo Q FTEO 19.72 10.68 0 18.78 8 19.72 16.48 +2.86 +50.1 FrontC pf Q FTRPR 11.13 74.9 23.01 7.68 81 14.85 1232 15.23 14.55 +.30 +70.5 Frontr rs Q FTR 2.40 25.9 23.10 6.08 1446 9.27 9570 9.53 9.02 +.24 +37.1 Frontlne rs N FRO .60e 36 6.50 3.79 227 4.72 1062 4.76 4.60 +.07 +2.8 FuelTech Q FTEK 1.83 .71 50 1.20 215 1.28 1.15 -.03 +7.1 FuelCell rs Q FCEL 2.49 .80 325 1.89 3341 1.96 1.81 -.06 +11.2 FulgentG n Q FLGT 7.90 2.73 9 3.93 26 3.99 3.71 +.13 -10.4 FulingGbl n Q FORK 6.00 3.00 3.75 31 3.75 3.50 +.25 -5.1 FullHseR Q FLL 4.10 2.10 27 3.50 327 3.65 3.36 +.10 -10.0 FullerHB N FUL .62f 1.2 26 58.74 46.62 266 52.50 1557 52.79 51.01 +1.18 -2.5 FultonFncl Q FULT .48f 2.8 17 19.90 16.45 729 17.30 3594 17.55 17.20 -.15 -3.4 Funko n Q FNKO 51 9.90 5.81 106 9.71 830 9.76 9.21 +.14 +46.0 FutFintch lf Q FTFT 8.00 1.30 104 2.22 582 2.40 2.08 +.06 -46.8 FutureFuel N FF .24a 1.8 16 16.22 11.32 116 13.51 557 13.62 11.55 +1.96 -4.1 FuweiF rs Q FFHL 4.93 2.39 0 3.57 23 3.73 3.26 +.07 +21.4G -:GWilliFood Q WILC 22 7.66 5.11 0 7.11 44 7.25 6.68 +.28 -1.1sG1Thera n Q GTHX 52.44 12.04 264 50.91 1073 52.76 45.60 +2.82 +156.6 GAMCO s N GBL .10f .4 32.60 23.97 28 26.85 91 27.45 25.93 +.35 -9.4sGATX N GATX 1.76f 2.4 14 75.40 56.00 285 74.80 1414 75.40 71.37 +2.96 +20.3 GATX 66 N GMTA 27.00 22.81 5 25.13 54 25.23 24.90 +.02 -4.3tGCI Lb A n Q GLIBA 55.47 42.43 541 43.84 2018 43.96 42.43 +1.19 -19.9 GCI Lb pfA Q GLIBP .13e 24.67 18.40 10 23.72 140 24.27 23.52 -.21 +4.3 GCP ApT n N GCP 28 34.79 27.25 478 31.25 2945 31.55 30.23 +.25 -2.0 GDL Fund N GDL .64 6.8 10.38 9.13 7 9.40 130 9.50 9.34 -.06 -3.4sGDS Hld n Q GDS .46p 37.01 6.90 1517 37.77 7315 38.02 34.32 +2.51 +67.6 GGP Inc N GGP .88 4.3 30 24.37 18.83 9001 20.28 37591 20.77 20.25 -.36 -13.3tGGP Inc pfA N GGPpA 1.59 6.6 25.94 24.07 2 24.22 37 24.39 24.07 -.15 -4.0 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.39 202 26.00 1905 26.22 25.57 +.25 +.2 GMS Inc n N GMS 16 39.98 27.21 288 30.13 1203 30.41 28.95 -.19 -20.0 GNC N GNC .80 23.5 3 10.95 3.08 1822 3.40 10175 3.71 3.27 +.10 -7.9tGP Strat N GPX 26 31.25 19.00 42 19.40 196 20.15 19.00 -.75 -16.4sGSE Sy Q GVP 14 3.75 2.35 7 3.25 56 3.45 3.20 +.07 GSI Tech Q GSIT 8.94 6.05 46 7.51 185 7.64 7.20 +.04 -5.7 GSV Cap Q GSVC 6 9.39 3.83 96 7.17 596 7.29 6.75 +.35 +31.6 GTT Comm N GTT 62.32 28.30 396 50.55 1872 51.60 49.75 -.80 +7.7 GTY Tch n Q GTYH 10.45 9.75 5 10.03 1005 10.03 10.00 +.07 +1.0 GTY Tc un Q GTYHU 10.59 10.14 10 10.35 15 10.35 10.30 +.05 +.3 G-III s Q GIII 31 40.96 18.00 355 38.80 2892 39.44 35.60 +2.00 +5.2 GTx Inc rs Q GTXI 23.40 2.73 162 18.60 2347 19.49 15.70 +1.27 +46.3sGW Pharm Q GWPH 151.98 92.65 486 154.70 2461 155.36 141.28 +8.73 +17.2 GWG Hldgs Q GWGH 10.95 7.37 2 8.23 5 8.23 8.00 +.13 -1.1 GabCvInc N GCV .48 8.0 6.47 4.91 25 6.00 100 6.09 5.91 -.06 +1.6 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 25.75 3 25.92 25.75 -.16 -2.8 GabDvInc N GDV 1.32 5.8 24.97 21.10 102 22.65 701 22.68 22.35 +.26 -3.2 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 3 25.42 8 25.66 25.38 -.18 -2.8tGabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 3 25.54 10 25.54 25.36 +.01 -3.0 GabDiv pfG N GDVpG 1.31 5.2 26.17 24.10 5 25.00 27 25.31 24.91 -.23 -1.4 GabelliET N GAB .60 9.5 6.65 5.87 523 6.32 2121 6.32 6.21 +.09 +2.1 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 0 25.47 4 25.66 25.46 -.09 -2.4 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 23.98 8 24.20 23.98 +.02 -2.9 Gabeli pfJ N GABpJ 26.72 24.42 0 25.03 19 25.22 25.01 -.04 -2.0 GabEq pfH N GABpH 1.25 5.2 25.34 22.50 3 24.01 18 24.23 23.93 -.11 -4.5 GabGSmM N GGZ 13.61 11.73 6 12.13 40 12.16 12.03 +.06 -4.8sGabGSm pfA N GGZpA 1.36 5.4 26.21 24.16 23 25.33 24 27.63 25.08 +.27 -.6 GabGUtil A GLU 1.20 6.5 21.96 18.00 11 18.52 44 19.09 18.43 -.33 -13.1 GabGUtil pf A GLUpA 3.00 5.8 53.64 47.33 51.45 1 52.45 50.42 +.98 +2.4 GabHlthW N GRX .52 5.3 10.97 9.12 20 9.79 120 9.87 9.68 +.05 -5.1 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 0 25.32 3 25.38 25.32 -.02 -1.9 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 25.76 9 25.83 25.75 -.09 -2.2 GabMultT N GGT .88e 9.2 10.09 8.42 26 9.56 213 9.63 9.46 +.02 +3.9 GabMT pfB N GGTpB 1.50 5.8 27.18 25.26 1 25.77 4 25.81 25.71 -.02 -1.9 GabMul pfE N GGTpE 25.30 22.97 1 23.60 14 23.60 23.36 +.17 -6.0tGabUtil N GUT .60 10.4 7.20 5.71 289 5.75 1367 6.03 5.71 -.26 -19.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 9 25.52 18 25.66 25.22 +.11 -.3 GabUtil pfC N GUTpC 26.19 24.54 2 25.07 13 25.21 24.91 +.17 -1.5 Gafisa rs N GFA 12.99 5.53 6 6.84 66 6.94 6.49 +.12 -45.8 Gaiam A Q GAIA 17.70 10.35 50 17.25 271 17.40 16.70 -.10 +39.1 Gain Cap N GCAP .24 3.0 13 13.26 5.63 136 8.09 1182 8.19 7.91 -.03 -19.1 Galapag n Q GLPG 121.09 72.90 44 97.59 236 97.63 93.50 +4.70 +4.1 GalectinTh Q GALT 6.74 1.28 401 4.56 6340 4.75 3.32 +1.20 +36.5 Gallaghr N AJG 1.64 2.4 26 72.77 55.67 1157 67.53 5040 69.17 66.22 -1.21 +6.7 GalmedPh Q GLMD 6 12.22 3.61 23 6.17 279 6.42 5.50 +.28 -32.6 GamGldNR A GGN .84 16.6 5.81 4.80 193 5.06 2330 5.19 5.00 -.04 -2.9 GamGld pfB A GGNpB 1.25 5.4 25.30 22.50 3 23.02 10 23.19 22.86 -.11 -7.3 GamNRG&I N GNT .84 13.2 7.23 6.00 49 6.36 334 6.49 6.32 -.05 -5.2 GamNR pfA N GNTpA 1.30 5.6 26.27 22.77 2 23.38 17 23.85 23.33 -.09 -6.5 GameStop N GME 1.52 12.2 24.60 12.20 10236 12.46 29823 13.88 12.26 -.25 -30.6 Gam&Lsr n Q GLPI 2.52 7.3 19 39.32 32.51 1181 34.58 4492 35.23 34.41 -.28 -6.5 GamngPtrs Q GPIC .12e 12.50 8.18 12 8.38 45 9.23 8.19 +.20 -25.4 Gannett n N GCI .64 5.5 12.38 7.42 1482 11.63 6054 11.70 11.30 +.06 +.3 Gap N GPS .97f 3.1 15 35.68 21.02 3555 31.57 27460 31.98 29.19 +2.38 -6.7 GardDnv n N GDI 38.00 19.91 1357 34.46 7053 34.81 33.14 +1.02 +1.6 Garmin Q GRMN 2.04 3.4 19 65.96 49.80 539 59.76 3520 60.07 58.71 +.47 +.3 GarrisnCap Q GARS 1.12 13.3 8 9.08 7.77 73 8.41 205 8.61 8.30 +3.7 Gartner N IT 41 142.16 111.57 913 134.23 4735 136.24 132.84 -.81 +9.0 GasLogPt N GLOP 2.09f 8.8 11 25.55 21.80 71 23.70 361 24.65 23.60 -.45 -4.2 GasLPt pfA N GLOPpA 27.24 25.06 2 26.30 40 26.35 26.17 +.01 +.8 GasLog N GLOG .56 3.0 37 22.55 12.75 253 18.45 1585 18.85 17.50 +1.05 -17.1 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 3 26.32 12 26.63 26.25 +.01 -1.1 GastarExp A GST 1.39 .38 1747 .76 5914 .80 .71 +.03 -27.8 Gastar pfA A GSTpA 2.16 13.4 20.42 6.40 2 16.08 42 16.38 15.80 +.26 -10.3 Gastar pfB A GSTpB 2.69 14.7 23.47 8.46 8 18.28 66 19.93 18.00 -.65 -3.2 GatesInd n N GTES 28 18.72 14.77 204 15.51 3338 15.92 14.99 -.26 -14.2 GazitGlobe N GZT .37e 4.0 11.00 9.01 19 9.35 51 9.67 9.06 -.35 -11.2 GeeGroup A JOB 5.88 2.00 17 2.62 109 2.90 2.40 +.04 -5.8 Gemphire n Q GEMP 21.59 4.75 76 6.28 2018 7.70 4.99 +1.19 -21.0 GencoSh rs N GNK 18.98 8.47 121 17.71 896 18.25 17.45 -.31 +33.0 Gencor s Q GENC 40 18.45 14.95 28 15.55 71 15.95 15.20 -6.0 Generac N GNRC 18 53.78 33.77 357 49.71 1508 50.23 48.25 +.46 +.4 GAInv N GAM 1.15e 1.0 36.59 32.20 26 34.50 159 34.79 34.18 -.10 +.3 GAInv pfB N GAMpB 1.49 5.7 27.11 25.65 25.92 11 25.97 25.85 -.06 -2.5 GnCable N BGC .72 2.4 37 30.18 14.95 523 29.85 6928 29.95 29.75 +.05 +.8 GenDynam N GD 3.72f 1.8 21 230.00 191.00 2010 202.52 7555 204.44 200.08 -1.40 -.5 GenElec N GE .48 3.2 29.47 12.73 34325 14.97 221701 15.24 14.57 +.37 -14.3sGenFin Q GFN 10.80 4.50 54 10.90 199 10.90 10.43 +.40 +60.3 GenFin pfC Q GFNCP 8.90m 8.8 104.67 90.31 101.64 3 101.96 100.20 -1.96 +1.2 GenFin 21 Q GFNSL 2.03 8.0 26.50 24.08 1 25.41 29 25.72 25.40 -.49 +.6 GenMills N GIS 1.96 4.7 11 60.69 41.01 7512 41.82 23960 43.15 41.06 -.84 -29.5 GenMoly A GMO .53 .28 40 .41 519 .41 .37 +.02 +24.6 GenMotors N GM 1.52 4.0 46.76 31.92 5561 37.79 43095 38.48 36.40 +.90 -7.8 Gener8M n N GNRT 6.94 4.17 216 5.90 746 6.05 5.87 -.09 -10.9 Gensco N GCO 13 47.03 20.90 314 44.35 1024 45.65 43.10 +1.05 +36.5 GenesWyo N GWR 26 84.40 63.70 419 77.44 1849 78.37 76.46 +.16 -1.6 GenesisEn N GEL 2.88f 12.9 54 32.59 18.42 240 22.25 2457 22.39 21.04 +1.15 -.4 GenesisHlt N GEN .24 13.2 2.17 .60 2274 1.82 4448 1.92 1.55 +.18 +138.5 GeneticT rs Q GENE 2.05 .70 52 1.25 407 1.38 1.20 +.05 +7.8 GenieEn n N GNE .30 5.7 8.01 3.82 61 5.30 331 5.40 5.00 +.16 +21.6 GenieE pfA N GNEpA .64 8.7 7.94 7.02 1 7.30 53 7.39 7.09 -.08 -.5 GeniusBr n Q GNUS 4.37 2.01 18 2.68 60 2.99 2.67 -.13 -1.5 GenMark Q GNMK 13.55 3.63 206 6.95 1303 7.06 6.40 +.08 +66.7 GenoceaB Q GNCA 6.78 .79 617 .98 3996 1.02 .91 +.06 -15.6sGenomic Q GHDX 38.64 26.54 133 38.56 882 39.17 37.58 +.40 +12.7 Genpact N G .30 20 34.79 26.47 856 30.56 4041 31.21 30.19 -.61 -3.7 Genprex n Q GNPX 19.45 3.84 34 10.79 1317 12.67 8.17 -.08 +129.6 Gentex Q GNTX .44f 1.8 16 24.60 16.59 1395 24.05 9160 24.32 22.90 +.91 +14.8 Gentherm Q THRM 39 40.80 29.50 269 35.00 1063 35.75 34.65 +.15 +10.2 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 640 92.37 3503 93.16 91.03 +.99 -2.8 Genworth N GNW 2 4.15 2.66 4076 3.34 18646 3.57 3.08 +.27 +7.4 GeoGrp s N GEO 1.88 7.9 14 33.40 19.05 764 23.86 4413 24.11 23.18 -.01 +1.1sGeoPark N GPRK 16.25 6.48 446 16.01 2165 16.25 13.91 +1.98 +61.6 GaPw 77 n N GPJA 26.14 23.01 23 24.38 143 24.47 24.26 -.01 -4.8 GeospcT hs Q GEOS 18.71 9.18 344 12.75 1342 13.22 10.93 +1.81 -1.7 Gerdau N GGB .02e .4 5.32 2.60 5146 4.70 36059 5.00 4.65 -.16 +26.3 GerABcp s Q GABC .60 1.7 20 39.02 30.32 99 35.10 353 35.85 34.33 -.25 -.7 GerNew N GF 1.23e .4 21.49 15.85 35 19.16 93 19.79 19.06 +.17 -1.4 GeronCp Q GERN 6.68 1.74 2584 3.53 13061 3.55 3.23 +.06 +96.1 GettyRlty N GTY 1.28 5.2 13 29.89 22.68 248 24.56 746 25.57 24.34 -.91 -9.6 Gevo rs Q GEVO .98 .31 156 .34 800 .35 .32 +.01 -42.4 Gibraltar Q ROCK 18 38.80 25.61 262 38.45 1133 38.68 35.55 +1.15 +16.5 GigaMda rs Q GIGM 4.37 2.36 38 2.94 135 3.03 2.82 +.12 -3.3 GilatSatell Q GILT 9.22 4.12 5 8.09 95 8.22 7.68 +.27 +4.6 Gildan s N GIL .45 1.5 17 34.19 27.56 398 28.93 2723 29.09 28.51 +.30 -10.4 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 6336 68.02 37896 68.49 66.19 +1.86 -5.1 GlacierBc Q GBCI .92f 2.3 22 41.24 31.38 530 39.37 2405 39.75 38.44 +.67 -.1 GladstnCap Q GLAD .84 9.2 9 10.11 7.80 160 9.17 695 9.29 9.02 +.20 -.4 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 7 25.62 32 25.64 25.21 +.27 -.9 GladstnCm Q GOOD 1.50 8.2 23.29 16.78 128 18.27 598 18.40 17.79 -.09 -13.2 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 1 26.30 3 26.85 26.30 -.18 -.5 Gladstn pfB Q GOODO 1.88 6.9 27.80 25.31 3 26.99 13 27.35 26.04 +1.03 +3.5 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 3 25.13 45 25.29 24.88 +.04 -3.0 GladstInv Q GAIN .80a 7.0 17 11.50 9.00 278 11.43 1892 11.44 9.81 +.18 +2.4 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 2 25.32 7 25.38 25.25 -.01 -.1 GladInv pfC Q GAINN 1.63 6.4 26.98 25.16 5 25.49 11 25.65 25.31 -.06 +.1 GldsInv pf D Q GAINM 1.56 6.1 26.35 25.07 3 25.38 7 25.42 25.27 +.08 -.9 GladstLnd Q LAND .53 4.2 87 14.29 10.84 39 12.72 355 13.15 12.50 -.06 -5.3tGladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 3 25.48 10 25.60 25.36 -.07 -1.5 Glatfelter N GLT .52 3.0 13 23.85 15.76 121 17.30 708 17.36 16.48 +.67 -18.8 Glaukos n N GKOS 44.76 23.08 315 34.62 1809 34.97 31.52 +2.87 +35.0 GlaxoSKln N GSK 2.89e 7.2 44.54 34.52 3126 40.03 10798 40.34 39.52 +12.9 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 13 11.65 28 12.00 11.60 -.33 +5.4 GblBldT n Q GBT 68.05 24.03 769 46.10 3015 51.20 46.00 -3.40 +17.2 GblBrCopp N BRSS .24 .8 12 36.50 27.50 70 31.45 476 31.80 30.20 +.61 -5.0tGblEagEnt Q ENT 3.84 .87 2800 1.33 8754 1.45 .87 +.23 -41.9 GlbIndem Q GBLI 26 49.91 32.22 33 39.39 230 40.67 38.18 -.15 -6.3 GlbIndm 45 Q GBLIZ 1.94 7.7 26.24 25.02 5 25.34 49 25.34 25.10 +.11 -2.0 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.11 12 25.66 31 25.66 25.36 +.20 -.8 GlbMed n N GMRE .20p 10.25 6.34 113 8.38 547 8.66 8.28 -.04 +2.2 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.75 15 24.90 24.45 -.02 -2.2 GlobNetL n N GNL .94 5.1 30 22.99 15.55 925 18.58 3468 19.22 18.25 -.34 -9.7 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 4 24.61 24 24.84 24.41 -.04 -4.1 GlobPtrs N GLP 1.85 10.8 19.80 15.17 72 17.15 417 17.85 17.00 -.30 +2.7 GlobPay s N GPN .04 38 118.94 87.30 1114 113.76 4350 116.44 112.97 -2.37 +13.5tGlSlfStor n Q SELF .26 6.3 5.19 3.92 10 4.16 116 4.23 3.92 +.04 -9.8 GlbShipLs N GSL .40 26.5 1.94 .97 113 1.51 970 1.52 1.35 +.12 +30.2 GlbShip pfB N GSLpB 2.19 9.0 25.36 20.00 5 24.43 18 24.54 23.54 +.48 +2.1 GlWatRs n Q GWRS .28 3.1 10.00 8.40 10 9.17 60 9.25 8.84 +.20 -1.8 GlbXNordic N GXF .83e 3.7 24.68 21.86 1 22.67 12 22.98 22.64 -.28 -.1 GbXSpDvE N SDEM .63e 17.90 15.17 12 15.26 37 15.86 15.25 -.51 -6.3 GbXSpdvRE Q SRET 1.24 8.4 15.88 13.72 66 14.79 270 14.94 14.67 -.12 -4.8 GblXEffic N EFFE .16p 27.69 25.00 0 26.59 21 26.70 26.45 +.04 -.2sGblXPortgl N PGAL .36e 2.8 13.33 11.06 13 13.00 86 13.33 12.85 +9.3 GblXColum N GXG .41e 4.0 11.51 9.33 230 10.29 588 10.97 10.22 -.56 +2.7 GblXEmFtr N EMFM .40e 1.7 26.16 21.04 1 23.00 5 23.48 23.00 -.38 -4.1 GbXMLP&E N MLPX .60 4.6 14.60 11.36 109 13.01 514 13.09 12.92 +.15 -4.3 GblXChMat N CHIM .24e 1.1 24.12 15.85 0 21.67 1 21.67 21.67 +.25 +3.9 GblXArg N ARGT .09e .3 38.46 27.40 329 31.54 1710 31.82 30.41 -.02 -10.7 GblXSDvUS N DIV 1.93 8.0 25.98 23.43 92 24.17 401 24.56 24.13 -.29 -5.6 GXSupInPf N SPFF .99 8.4 12.96 11.65 44 11.77 260 11.80 11.75 +.01 -3.2 GblXGuru N GURU .28e .9 31.88 26.57 17 30.99 53 31.14 30.72 +.22 +4.3 GbXGreece N GREK .13e 1.4 11.56 8.57 789 9.39 4596 10.17 9.38 -.87 -8.7 GblXChCon N CHIQ .12e .6 19.96 13.90 37 18.72 415 19.16 18.62 -.23 +.3 GblXSocM Q SOCL 39.03 27.39 31 34.26 144 34.99 33.92 -.34 +4.0 GblX MLP N MLPA .90e 9.6 11.36 8.14 415 9.34 2617 9.43 9.05 +.31 -5.3 GblXFertil N SOIL .25e 2.4 11.01 9.18 49 10.64 68 10.77 10.57 +.24 +1.0sGblXChiEn N CHIE .41e 3.1 13.77 10.55 1 13.23 108 13.77 12.70 +.10 +16.5 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 171 20.73 1963 21.09 20.68 -.31 -4.8 GlbXChiFn N CHIX .34e 1.8 21.04 14.76 5 18.55 145 19.14 18.51 -.25 +3.1 GbXSEAsia N ASEA .42e 2.5 18.44 14.90 2 17.01 10 17.47 17.00 -.28 +.1tGblXPakist N PAK 19.10 11.59 402 11.46 693 12.24 11.16 -.94 -7.4 GblXChiInd N CHII .35e 2.3 16.58 13.44 15.07 9 15.09 14.83 +.22 -1.3 GblXNorway N NORW .83e 5.7 14.71 11.19 28 14.60 184 14.68 14.41 -.04 +11.2 GbXNsChiT Q QQQC .07e .2 34.11 23.85 4 29.74 32 30.60 29.64 -.46 -3.7 GblXScUS n N SCIU 32.53 27.96 51 31.44 76 31.53 31.24 -.05 +1.7 GblXScEu n N SCID 29.75 26.22 28.40 6 28.78 28.40 -.13 +2.5 GblXScAs n N SCIX 27.08 24.01 0 25.80 1 26.11 25.80 -.05 -.4sGbX Auto n Q DRIV 15.54 14.56 12 15.38 66 15.54 15.24 -.01 +.6 GbX US pf n N PFFD 26.22 23.70 6 24.05 56 24.27 23.97 -.10 -3.3 GbXNigeria N NGE .31e 1.4 27.10 15.42 11 22.84 132 23.48 22.13 -.07 +5.2 GbX US Inf N PAVE 17.80 13.80 14 16.75 122 16.78 16.31 +.26 -.2 GblFound n N BOSS 20.72 15.50 1 18.98 7 19.04 18.76 -.12 +9.6 GblX SupDv Q EFAS 19.06 17.10 2 18.01 3 18.45 18.01 -.33 -.5 GblXYldco Q YLCO .51 4.3 12.89 11.36 2 11.74 11 11.89 11.61 -.14 -6.8 GblX Rob n Q BOTZ 27.42 17.84 755 23.59 3591 24.05 23.43 -.32 -.5 GlbXCon ef Q KRMA 20.83 16.83 6 19.79 22 19.90 19.70 -.06 +1.9 GblXMilTh Q MILN 21.10 17.09 12 20.81 52 20.91 20.51 -.02 +8.0 GbX Longv Q LNGR 21.38 17.71 0 20.22 7 20.26 19.87 +.20 +4.0 GlX Intrn n Q SNSR 21.41 17.65 7 20.11 101 20.40 20.00 -.04 +1.3sGbX HlthW Q BFIT 18.11 15.43 0 18.13 3 18.13 17.98 +.13 +8.8 GblXSupdiv Q ALTY 1.25 8.5 16.00 14.06 8 14.72 27 14.94 14.64 -.11 -3.8sGlX Fintc n Q FINX 25.46 17.14 66 25.59 271 25.61 24.83 +.39 +16.6 GlbXCop rs N COPX .43e 1.6 29.34 19.28 11 27.15 108 27.58 26.56 -.06 -.7 GlbXSilv rs N SIL 36.92 28.21 68 30.68 397 31.51 30.20 -.62 -6.0 GlbXLith rs N LIT 41.21 28.71 187 34.45 1661 35.00 33.48 +.38 -11.1 GbX Gold rs N GOEX 25.21 20.08 6 22.84 27 23.52 22.54 -.53 -2.0 GbXUran rs N URA 16.36 11.81 257 13.87 887 14.09 13.70 +.10 -7.8 GlXCatholc Q CATH 35.58 28.84 1 33.55 21 33.80 33.44 -.16 +1.9 GlblScape A GSB .06 1.6 21 5.51 3.27 20 3.75 59 3.75 3.62 +.05 +5.6 Globalstar A GSAT 2.37 .53 3404 .67 15697 .71 .63 +.01 -48.8 GlobantSA N GLOB 60 55.74 34.82 387 51.27 2093 52.22 49.70 -.56 +10.4 GlobusM rs Q GLBS 2.26 .71 23 .77 326 .81 .74 -.04 -32.8 GlobusMed N GMED 43 52.56 27.79 541 51.19 3348 51.87 48.59 +2.10 +24.5 Glowpoint A GLOW .65 .15 172 .21 809 .22 .19 +.02 -41.7sGluMobile Q GLUU 5.79 2.42 1533 5.76 7281 5.80 5.39 +.33 +58.2 GlycoMim Q GLYC 26.05 4.91 287 18.41 1763 19.20 18.03 -.08 +9.6sGoDaddy n N GDDY 70.75 40.22 1723 71.34 8106 71.81 67.73 +1.91 +41.9 Gogo Q GOGO 14.76 5.05 1370 5.29 8836 5.71 5.15 -.17 -53.1 GolLinhs s N GOL 14.48 4.33 651 7.61 2912 8.91 7.26 -1.17 -13.1 GolLNGLtd Q GLNG .20 .6 34.98 19.32 741 34.26 3577 34.31 32.89 +.93 +14.9 GolLNGPt Q GMLP 2.31 11.3 23.46 16.78 145 20.51 1371 20.99 20.21 -.06 -10.0 GolrLNG pf Q GMLPP 2.19 8.5 26.70 24.92 8 25.62 72 25.62 25.20 +.21 -1.5 GoldFLtd N GFI .02e .6 4.70 3.33 3599 3.62 14084 3.89 3.51 -.24 -15.8sGoldResrc A GORO .02 .3 74 5.85 3.37 814 5.88 2531 5.95 5.09 +.42 +33.6 GoldStdV g A GSV 2.07 1.25 241 1.54 1307 1.62 1.47 -.09 -12.0 Goldcrp g N GG .24 1.8 19 15.55 11.64 5397 13.54 21979 13.85 13.29 -.27 +6.0 GoldBull n Q DNJR 8.50 4.40 39 6.20 100 6.35 5.26 +.59 +30.7 GoldenEnt Q GDEN 31 34.75 15.87 292 30.90 1570 31.05 27.51 +2.25 -5.4 GoldenMin A AUMN .68 .36 199 .41 534 .43 .40 -.01 -5.1 GoldenOc rs Q GOGL .10e 9.95 5.43 77 8.23 730 8.87 8.07 -.64 +1.0 GoldStr g A GSS 6 .92 .56 1162 .71 5231 .72 .67 -.01 -20.8 GldFld A GV 12 6.38 3.60 45 4.50 201 4.50 4.30 +.10 -8.2 GoldS pfJ N GSpJ 1.38 5.4 28.35 25.43 132 25.70 411 25.75 25.56 -.01 -3.1 GS BDC n N GSBD 1.80 8.6 11 23.25 18.78 57 20.90 630 21.11 20.62 +.31 -5.8 GS ActbtInt N GSIE 32.48 27.37 54 30.60 3303 30.89 30.46 -.11 +2.0 GS ActEM N GEM 39.44 30.92 81 35.19 1106 36.36 35.06 -.92 -1.7 GS ActEur N GSEU .60e 33.94 29.45 32 32.28 194 32.62 32.18 -.26 +1.8 GS ActJpn N GSIY 36.02 29.67 1 34.57 10 34.85 34.47 -.10 +2.8 GS US LgC N GSEW 46.27 40.58 1 43.94 25 44.15 43.65 -.04 +1.1 GS HYBd n N GHYB 50.32 48.05 1 48.37 11 48.52 48.32 -.07 -2.3tGS CpBd n N GIGB 50.44 47.73 2 47.80 14 48.06 47.73 -.29 -4.8 GS ActLgC N GSLC 57.42 47.45 82 54.72 1765 55.16 54.37 -.17 +2.5 GS 0-1Yr n N GBIL 105.09 99.91 48 100.07 212 100.08 99.99 +.01 +.1 GS Indus n N GVIP 57.97 45.03 5 54.83 77 55.78 54.10 +.35 +3.5sGS SCap n N GSSC 45.99 39.39 34 46.03 53 46.06 45.01 +.79 +6.3 GSCI37 N GSC 27.91 17.55 1 27.37 3 27.42 27.10 +.29 +14.1 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 2698 237.00 11354 245.88 236.87 -5.92 -7.0 GoldS pfK N GSpK 1.59 5.9 30.09 26.86 22 27.06 163 27.41 27.03 -.19 -5.3 GoldS pfN N GSpN 28.34 25.95 43 26.05 227 26.24 25.98 -.09 -6.4 GoldS pfB N GSpB 1.55 6.0 27.10 25.20 8 25.97 65 26.07 25.72 +.16 +.3 GoldS pfC N GSpC 1.02 4.5 24.21 21.52 7 22.94 61 22.94 22.72 +.11 +.8 GoldS pfA N GSpA .96 4.3 24.46 21.25 25 22.45 165 22.46 22.14 +.20 -.4 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 41 22.57 278 22.63 22.40 +.04 -.1 GS MLPEn N GER .64 9.6 8.04 5.25 291 6.66 2150 7.03 6.49 +.35 +8.3 GS MLPInc N GMZ 1.38 15.1 10.50 7.55 188 9.15 1006 9.58 9.11 +.21 +2.3 GolubCap Q GBDC 1.28a 6.9 13 20.47 17.35 183 18.56 1252 18.63 18.37 +.15 +2.0 GoodTimes Q GTIM 3.78 2.25 21 3.25 52 3.30 3.15 -.04 +22.6sGoodrPet n A GDP 15.75 8.20 52 13.50 231 15.75 13.17 -.55 +23.7 Goodyear Q GT .56 2.1 8 36.52 24.64 1858 26.15 11776 26.53 25.38 +.61 -19.1 GoosehIn n Q GSHD 17.70 10.78 77 16.20 400 16.79 13.22 -.63 +2.9 GoPro Q GPRO 11.89 4.42 4981 5.42 15922 6.02 5.39 -.32 -28.4 GordPoin n Q GRAQ 9.77 9.70 9.71 75 9.72 9.71 +.1 GordPoi un Q GPAQU 10.35 9.97 1 10.12 71 10.14 10.11 -.03 +1.2 GorsHl A n Q GSHT 11.24 9.30 1 10.00 2 10.01 10.00 -.03 +.6sGormanR N GRC .50 1.5 29 33.84 23.55 64 33.30 250 33.90 32.67 +.07 +6.7 GovPrpIT Q GOV 1.72 12.9 22 22.99 11.87 1236 13.37 4434 13.94 13.20 -.46 -27.9 GovPrpIT46 Q GOVNI 1.47 5.9 26.37 24.28 5 25.06 68 25.34 25.04 +.08 -3.0 vjGrace N GRA .96 1.3 22 77.37 58.48 609 73.35 3972 73.66 70.36 +1.72 +4.6 Graco s N GGG .53 1.1 15 49.69 34.89 386 46.27 1945 46.55 45.29 +.47 +2.3sGrahamCp N GHM .36 1.4 17 24.80 17.97 39 24.91 132 25.19 23.52 +1.36 +19.0 GrahamH s N GHC 5.32f .9 22 625.45 536.90 18 594.00 86 609.70 593.90 -7.60 +6.4 Graingr N GWW 5.44f 1.8 27 309.80 155.00 580 307.61 2899 309.05 292.32 +11.56 +30.2 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 1 25.59 191 25.65 25.46 +.02 -5.0 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 3850 27.51 15276 27.53 27.46 +.02 +3.2sGranTrra g A GTE 3.48 1.93 745 3.41 5828 3.48 3.26 +.06 +26.3 GranaMon N GRAM .25e 7.3 5.15 2.25 3.43 235 3.57 3.40 -.10 +20.4 GrCanyEd Q LOPE 24 111.41 71.01 212 110.12 1246 111.22 106.58 +1.93 +23.0 GraniteC N GVA .52 .9 30 68.58 45.78 315 59.42 1617 60.11 56.65 +2.20 -6.3 GranitPnt n N GPMT 1.52f 8.4 55 19.30 16.15 603 18.00 1687 18.00 17.50 +.36 +1.5 GraniteRE N GRP/U 2.30 42.49 36.24 3 41.51 21 41.51 40.00 -.24 +6.2 Gran Gld n N BAR 142.87 123.68 1 129.00 42 131.82 128.70 -2.70 -1.0 GranCom n N COMB 27.07 24.80 1 26.93 87 27.01 26.76 +.10 +2.9 GranSP n N COMG 32.29 24.96 4 30.59 8 30.74 30.39 +.35 +10.5sGrphTInt n N EAF 20.01 14.44 920 19.41 5349 20.01 18.44 +.70 +25.2 GraphPkg N GPK .30 2.0 16 16.74 12.65 5415 14.90 20839 15.33 14.01 +.68 -3.6 Gravity rs Q GRVY 30 108.97 13.18 12 68.64 79 71.00 65.10 +3.04 -27.4 GrayTelev N GTN 6 17.80 10.70 1347 11.60 5859 11.95 11.50 -.15 -30.7 GrayTvA N GTN/A 16 15.30 9.60 0 10.35 1 10.50 10.35 -.20 -27.9 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 24 13.20 199 13.31 13.10 -4.5 GrtAjx24 n N AJXA 26.80 24.54 0 25.25 25 25.51 25.06 -.25 -.5 GrElCp hn Q GECC 1.00 10.8 11.30 8.76 9 9.29 41 9.48 9.19 -.11 -5.6 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 2 25.29 18 25.40 24.77 -.01 -.6tGrElm25 n Q GECCM 1.69 7.0 24.80 24.10 7 24.16 44 24.50 24.10 -.35 -1.3 GrElm hn Q GEC 4.40 3.20 6 3.90 74 3.90 3.70 +.10 -3.7 GrLkDrge Q GLDD 5.70 3.60 151 4.88 670 5.08 4.80 -.23 -9.7 GtPanSilv g A GPL 1.46 1.06 207 1.23 1134 1.27 1.21 -.04 -4.7 GtPlainEn N GXP 1.10 3.5 15 34.72 28.38 1628 31.77 5773 32.82 31.64 -.73 -1.5 GrtSoBc Q GSBC 1.12f 2.0 16 58.45 47.50 37 56.90 142 57.65 54.80 +1.25 +10.2 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 190 43.25 1154 43.57 42.44 +.50 +8.7 GreenBncp Q GNBC .10p 19 24.40 18.40 85 23.70 665 24.00 23.08 +.35 +16.7 GreenBrick Q GRBK 16 12.20 8.90 47 11.90 173 11.90 10.73 +.85 +5.3 GreenDot N GDOT 37 74.23 35.67 348 71.43 2476 73.89 71.40 -.57 +18.5 GreenPlns Q GPRE .48 2.3 25.00 15.60 809 20.85 3901 21.15 19.30 +1.55 +23.7 GrnP LP n Q GPP 1.90f 11.3 9 21.00 15.65 34 16.80 256 16.90 16.30 +.45 -10.2sGreenTrH n N GHG 15.80 10.75 338 16.33 2154 16.50 13.06 +2.84 +26.1 GreenbCos N GBX .92f 1.8 11 54.45 41.45 627 51.00 3225 51.65 46.60 +3.95 -4.3 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 4 30.85 15 31.50 30.60 -.45 -5.4sGreenhill N GHL .20 .7 27.20 13.80 740 27.35 2736 27.50 24.85 +2.45 +40.3 Greenlight Q GLRE 23.15 15.00 275 15.20 1290 15.60 15.10 -.38 -24.4 Greif A N GEF 1.68 2.8 20 65.60 47.97 145 59.90 971 60.28 58.23 -.10 -1.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 5 64.05 28 64.82 61.70 -1.15 -7.6 GrdsmHld n Q GSUM 13.99 3.68 230 6.30 1322 6.50 6.02 +.07 -31.1sGriffin Q GRIF .40f 1.0 31 39.90 28.29 18 39.50 58 40.50 37.25 +.73 +7.6 Griffon N GFF .28f 1.2 24 24.50 17.45 95 23.35 535 23.45 22.05 +.90 +14.7 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 428 22.61 3707 23.14 22.31 -.32 -1.4 Group1 N GPI 1.00 1.4 10 84.47 51.62 135 71.82 751 73.70 68.26 +3.58 +1.2 Groupon Q GRPN 5.99 2.90 5395 4.84 38787 5.24 4.84 -.36 -5.1 GrubHub N GRUB 112.41 41.35 1032 103.80 4860 105.13 98.66 +1.76 +44.6tGAeroPac N PAC 2.78e 3.2 119.87 87.66 151 85.78 536 92.92 85.48 -6.76 -16.5 GpAeroCN Q OMAB 1.71e 4.3 17 52.51 37.45 79 39.93 366 41.52 39.49 -1.36 -3.7tGpoASur N ASR 3.31e 229.45 164.65 45 165.39 381 173.34 163.29 -4.84 -9.4 GpoAvalAc N AVAL .40 4.8 9.51 7.86 147 8.38 638 8.57 8.20 -.13 -1.4 GrpoFin Q GGAL .36e .8 73.45 36.09 490 46.60 7673 48.10 44.02 -1.39 -29.2 GpoSimec A SIM 11.74 8.97 3 9.52 30 10.50 9.50 -.59 +1.8 GpSuprvi n N SUPV 33.85 16.11 882 20.72 5039 21.38 18.93 -.02 -29.3 GpTelevisa N TV 27.37 14.20 1210 17.77 9971 18.74 17.50 -.85 -4.8 GuangRy N GSH .63e 2.1 37.43 24.43 1 28.85 11 30.38 28.67 -.91 -13.6sGuarntyBc Q GBNK .66 2.2 22 30.58 24.05 92 30.50 482 30.75 29.15 +1.01 +10.3 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 10 32.37 81 33.07 32.30 -.48 +5.6sGuarFBc Q GFED .48 2.0 21 23.75 15.89 2 23.60 17 23.75 22.60 +.11 +5.7sGuess N GES .90 3.5 25.86 9.76 1122 25.45 6019 25.86 24.14 +1.21 +50.8 GuggBAB N GBAB 1.66 7.8 23.32 20.97 38 21.15 135 21.73 21.11 -.45 -7.0 Gug 25Cp n N BSJP 25.23 23.92 32 24.07 70 24.19 24.01 -.08 -3.2 GugCrdAllo N GGM 2.18 9.9 23.93 21.08 23 21.90 139 22.00 21.51 -.01 -.1 GugEnhEq N GPM .96 11.1 9.42 7.72 155 8.62 661 8.66 8.50 +.01 -3.1 GugChinTc N CQQQ .60e 1.0 67.24 44.75 54 58.81 381 60.97 58.60 -.93 -3.0 GugCdnEn N ENY .49e 5.9 8.98 7.25 57 8.31 160 8.38 8.11 +.12 -1.0 GugSPHiInf N GHII 1.03e 3.9 29.49 24.90 2 26.31 15 26.79 26.28 -.24 -4.6sGugSolar N TAN .83e 3.1 26.95 18.03 135 26.55 1334 26.95 25.98 +.65 +5.7 GugChinSC N HAO .76e 2.3 33.23 24.68 23 32.35 144 32.36 31.49 +.91 +9.4 Gug BRIC N EEB .41e 1.1 42.00 31.28 14 37.78 37 39.15 37.70 -.84 +1.2 ClyWUSRE N WREI 1.53e 3.3 48.78 40.99 1 42.61 10 43.77 42.55 -1.54 -10.0sGugRJ SB1 N RYJ .59e 1.3 47.07 38.09 5 46.91 32 47.07 46.14 +.56 +7.8 GugStrOp N GOF 2.19 10.3 21.85 18.80 223 21.22 724 21.25 20.92 +.23 -1.7sGuidewire N GWRE 92.95 62.20 461 93.47 2507 94.12 89.36 +1.84 +25.9 GulfIsland Q GIFI .04 .4 13.95 6.90 90 10.20 580 10.75 9.85 +.15 -24.0 GulfRes Q GURE 2 2.05 1.31 25 1.41 145 1.43 1.38 -.01 -4.1 GlfmrkOf n A GLF 36.28 17.80 20 33.68 131 34.90 33.11 -.57 +18.2 GulfportE Q GPOR 5 17.17 8.11 4379 10.65 21789 11.14 10.40 +.34 -16.5 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.87 3 20.91 20.87 +.17 +3.9H -:H&E Eqp Q HEES 1.10 2.8 12 44.24 17.44 185 39.30 1133 39.43 36.59 +1.24 -3.3 HCA Hldg N HCA .35p 16 106.84 71.18 1214 102.83 8183 104.07 100.64 +1.05 +17.1 HCI Grp N HCI 1.50f 3.5 49.25 27.11 45 42.31 348 43.53 41.61 -.15 +41.5 HCP Inc N HCP 1.48 6.4 13 33.67 21.48 2608 23.02 14319 24.10 22.94 -1.06 -11.7 HD Supply Q HDS 16 42.25 28.97 1061 40.61 5747 40.98 39.29 +.73 +1.4 HDFC Bk N HDB .37e .4 110.77 83.50 663 98.33 4264 100.72 97.41 -1.20 -3.3 HFF Inc N HF 1.80e 15 51.74 30.28 208 34.41 1921 34.58 32.99 +.28 -29.3 HMG A HMG 16.33 8.94 6 13.82 7 14.89 12.99 +.80 +10.7 HMN Fn Q HMNF 17 19.50 16.60 0 18.80 117 19.25 18.60 -.20 -1.6sHMS Hldgs Q HMSY 41 21.39 11.01 409 21.25 1951 21.43 20.25 +.11 +25.4 HNI Corp N HNI 1.18f 3.2 18 46.53 31.16 148 37.14 754 37.40 35.59 +1.44 -3.7 HP Inc N HPQ .56f 2.5 13 24.75 17.10 6268 22.14 37772 23.07 21.79 -.57 +5.4 HRG Grp N HRG 19.77 9.42 2649 12.29 15129 12.52 11.31 +.51 -27.5 HSBC N HSBC 1.50e 3.0 55.89 43.12 1086 49.78 5761 50.49 49.45 +.10 -3.6 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 33 25.89 197 25.92 25.79 +.3 HTG Mol h Q HTGM 5.83 1.59 348 3.69 1720 3.71 3.39 +.15 +81.8 HV Bcp n Q HVBC .50e 18.50 13.75 1 14.51 8 14.92 14.35 +.12 -4.6 HabitRest Q HABT 52 19.65 8.10 222 8.85 1013 9.15 8.70 +.05 -7.3 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 71 16.08 337 16.32 15.81 -.03 +2.4sHaemonet N HAE 82 90.22 38.47 433 88.91 2241 90.22 86.69 +2.16 +53.1 Hailiang n Q HLG 88.92 7.60 84 80.80 306 81.90 77.33 +2.56 +78.8 HainCels lf Q HAIN 45.61 25.80 1221 26.26 7672 27.92 26.16 -1.65 -38.1 HalconRs n N HK 9.07 3.69 3927 5.57 18602 5.63 4.80 +.70 -26.4 HalladorE Q HNRG .16 2.3 8 8.40 4.79 343 6.89 648 7.48 6.37 -.49 +13.1 Hallibrtn N HAL .72 1.3 57.86 38.18 6597 54.32 35582 54.91 51.97 +2.04 +11.2 HallmkFn Q HALL 11.83 8.62 16 10.05 116 10.32 9.70 +.31 -3.6 Halozyme Q HALO 49 21.48 11.41 912 18.60 5948 19.96 18.07 -.23 -8.2 HalyrdHlt N HYH 26 54.46 35.79 431 53.47 1321 53.98 52.37 +.33 +15.8 HamiltnBc Q HBK 15.99 14.00 1 14.50 8 15.00 14.40 +.10 -5.8 HamBchBr N HBB .34 1.2 41.00 20.97 30 28.24 162 28.40 24.60 +2.08 +9.9sHamilLa n Q HLNE .70 1.5 46.47 18.84 134 46.15 851 46.47 44.31 +.37 +30.4 HancHld Q HBHC .96 1.9 19 56.40 41.05 909 51.80 3072 52.50 51.15 +.50 +4.6 HancHld 45 Q HBHCL 1.49 5.8 26.73 25.00 10 25.52 36 25.67 25.30 -.02 -2.1 HancFinOp N BTO 1.48 3.8 41.00 31.24 17 39.24 142 39.84 38.97 -.07 -.2tHanJS N JHS .87e 6.5 15.12 13.36 55 13.38 134 13.55 13.36 -.17 -9.9tHanJI N JHI 1.45e 9.0 18.85 16.16 13 16.11 69 16.42 16.11 -.29 -7.9 HanPrmDv N PDT 1.08a 7.1 17.33 14.50 48 15.29 288 15.55 15.25 -.22 -10.7 HanPfEq N HPI 1.68 8.1 22.58 19.73 23 20.66 139 20.85 20.63 -.04 -3.5 HanPfd2 N HPF 1.68 8.4 22.71 19.39 27 20.10 142 20.38 20.06 -.13 -6.5 HanPfd3 N HPS 1.47 8.2 19.48 16.80 45 17.85 218 18.11 17.79 -.12 -4.8 HanTxAdv N HTD 1.45 6.5 26.79 21.00 124 22.32 393 22.50 22.13 -.03 -9.5 Hanesbds s N HBI .60 3.3 9 25.73 16.38 10808 18.38 47299 18.74 16.64 +1.80 -12.1 HanmiFin Q HAFC .96 3.4 16 33.10 25.45 162 28.65 775 28.89 27.90 +.45 -5.6 HannArms N HASI 1.32 7.0 34 25.28 17.33 387 18.76 1267 19.24 18.74 -.32 -22.0 HanoverIns N THG 2.16 1.8 65 121.39 81.73 203 119.18 942 121.19 118.50 -1.07 +10.3 HanovIns53 N THGA 1.59 6.3 26.00 25.02 2 25.27 38 25.38 25.24 -.12 -.2 Hanwha rs Q HQCL 9.50 6.30 10 7.64 180 7.89 6.97 +.72 +8.8 HarbrOne n Q HONE 59 22.29 15.92 148 18.19 273 18.45 17.79 -.03 -5.1 Hardinge Q HDNG .08 .4 37 19.47 11.09 65 18.44 242 18.49 18.35 +.08 +5.9 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1253 42.50 10196 42.81 40.65 +1.73 -16.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 58

Harmonic Q HLIT 5.60 2.80 542 3.95 2932 4.05 3.71 +.15 -6.0 HarmonyG N HMY .05 2.53 1.56 3770 1.78 13790 1.94 1.75 -.14 -4.8 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 674 153.90 3335 156.78 151.97 -2.75 +8.6sHarsco N HSC .20m .8 62 23.80 13.75 635 24.00 2557 24.25 22.05 +1.85 +28.7 HarteHk rs N HHS 14.40 7.27 47 10.96 111 11.22 10.22 +.85 HrtMuOp n N HMOP 42.46 39.53 39.73 1 39.73 39.68 -.02 -1.1 HartfFn42 N HGH 1.97 6.8 32.00 28.57 33 28.97 233 29.05 28.79 +.09 -1.0 HartfdFn N HIG 1.00 1.9 18 59.20 48.53 4176 53.43 10566 53.61 52.18 +.87 -5.1 HrvrdBio Q HBIO 96 6.15 2.30 103 4.80 446 5.00 4.55 -.10 +45.5 HarvCapCr Q HCAP 1.14a 11.2 7 14.09 9.90 31 10.16 97 10.19 10.01 +.12 -7.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 13 25.38 36 25.57 25.28 -.12 -.3 Hasbro Q HAS 2.28 2.6 53 116.20 79.00 874 88.71 4235 89.21 86.27 +1.46 -2.4 Haverty N HVT .72 3.6 21 27.23 17.70 105 20.15 422 20.40 19.35 +.50 -11.0 HawaiiEl N HE 1.24 3.8 22 38.72 31.71 574 32.98 2250 33.98 32.88 -.86 -8.8 HawHold Q HA .48 1.2 6 59.45 32.40 684 38.85 3734 39.60 36.45 +1.60 -2.5 HawaiiTel Q HCOM 31.91 24.01 13 29.34 62 29.61 28.98 +.20 -4.9 Hawkins Q HWKN .88 2.8 16 51.05 30.55 38 32.00 184 32.60 31.40 +.10 -9.1sHawthornB Q HWBK .40f 1.8 17 23.00 18.07 2 22.10 162 23.00 21.35 +.10 +6.5 HaymkAc n Q HYAC 9.85 9.50 9.63 983 9.67 9.63 +.7sHaymkA un Q HYACU 10.15 9.88 1 10.14 7 10.15 10.03 +.05 +2.4 HaynesIntl Q HAYN .88 2.1 45.14 28.97 55 41.39 310 41.58 38.52 +1.53 +29.1 Hc2 Hldgs N HCHC 1.29 7.79 4.30 289 6.22 1810 6.43 5.96 -.15 +4.5 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 723 37.08 3174 38.21 36.82 -.98 -29.7 HlthInsInn Q HIIQ 22 37.38 12.65 337 29.10 1643 30.40 28.45 +.65 +16.6 HlthcrRlty N HR 1.20 4.6 42 36.25 26.27 787 26.33 5888 27.97 26.28 -1.27 -18.0 HlthcreTr N HTA 1.22 5.0 47 32.84 24.19 1187 24.38 6103 26.05 24.28 -1.62 -18.8sHealthEqty Q HQY 72.44 40.21 473 73.72 1920 73.83 70.23 +2.24 +58.0 HlthStrm Q HSTM 1.00e 73 31.53 21.15 82 27.70 453 27.80 26.82 +.26 +19.6tHrtlndEx Q HTLD .08 .4 20 25.22 17.48 1036 18.62 3430 18.68 17.38 +.72 -20.2 HeartFn Q HTLF .52a .9 18 56.40 42.10 73 55.05 412 55.65 53.75 +.38 +2.6 HeatBio rs Q HTBX 7.89 1.09 1443 1.75 18121 1.86 1.35 +.43 -54.3 HebronTc n Q HEBT 4.25 1.45 1.65 9 1.75 1.65 -.01 -37.3 HeclaM N HL .01e .3 6.13 3.25 4129 3.96 16422 4.01 3.84 +.03 -.3sHeico s N HEI 93.55 56.47 231 91.06 1100 93.55 89.52 -1.91 Heico A s N HEI/A 57 78.65 47.00 176 74.15 597 76.95 73.45 -2.50 sHeidrkStr Q HSII .52 1.3 39.73 17.90 107 38.95 711 39.73 36.45 +.35 +58.7 HelenTroy Q HELE 16 102.88 81.10 159 91.55 800 93.10 89.75 -.15 -5.0 HeliMAn h Q HMNY 38.86 .55 17251 .66 136842 .76 .62 +.01 -89.5 Helius Med n Q HSDT 11.78 7.47 15 10.24 94 11.34 10.21 -1.13 +31.1 HelixEn N HLX 3 8.70 4.82 2452 8.40 6690 8.44 7.89 +.40 +11.4 HelmPayne N HP 2.80f 3.9 75.02 42.16 939 71.99 5921 73.87 68.94 +3.84 +11.4 HemisMda Q HMTV 13.20 10.50 43 11.85 200 12.00 11.60 +.10 +2.6 Hemisphrx rs A HEB .74 .28 650 .32 3361 .32 .29 +.02 -7.5 HennesAd s Q HNNA .40 2.2 9 20.00 13.88 13 18.53 61 19.60 18.50 -.67 +12.0sHennCap n A HCAC 10.49 8.97 19 10.11 359 11.00 9.96 +.15 +3.2 HennCap un A HCAC/U 11.53 10.04 20 10.70 242 10.70 10.65 +.09 +3.2 HSchein s Q HSIC 28 93.50 62.56 1243 71.94 5992 73.34 71.42 -1.00 +2.9 Herbalif s N HLF 24 56.75 30.36 1146 53.70 11600 55.64 53.07 -2.07 Herbalife N HLF/O 24 113.49 60.71 111.17 572 112.68 110.78 -.36 +64.2 HercHld n N HRI 72.99 35.10 166 58.74 869 59.50 56.23 +2.86 -6.2 HercTGC N HTGC 1.24 9.9 12 13.97 11.55 269 12.48 1689 12.55 12.29 -.01 -4.9 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.11 16 25.14 25.07 +.01 -2.0 HrtgeCo Q HTBK .44 2.6 20 17.28 12.76 145 16.90 707 17.14 16.57 +.08 +10.3 HrtgeFn Q HFWA .60 1.9 22 33.25 23.00 188 31.80 702 32.35 31.40 +3.2 HeritageIns N HRTG .24 1.4 60 19.15 8.85 98 17.51 763 17.69 16.48 +.47 -2.8 HeritCryst Q HCCI 28 25.20 14.35 63 19.65 441 20.50 19.30 -.85 -9.7sHernTher h Q HRTX 34.00 12.70 889 32.65 6120 34.00 30.40 +1.90 +80.4 Hersha pfC N HTpC 1.72 7.1 26.28 23.82 1 24.15 17 24.30 24.00 +.10 -3.9 Hersha rs N HT 1.12 5.7 14 19.87 16.60 330 19.78 1716 19.80 19.13 +.13 +13.7 Hersha pfD N HTpD 1.63 6.9 26.49 22.61 7 23.43 84 23.43 22.94 +.03 -5.0 Hersha pfE N HTpE 26.40 22.66 6 23.23 43 23.28 22.84 -.00 -6.1 Hershey N HSY 2.62 2.9 20 116.49 89.10 1681 91.49 8126 94.29 90.03 -.97 -19.4 HertzGl N HTZ 27.27 8.52 8793 16.21 22049 18.36 16.19 -1.47 -26.7 HerzfldCrb Q CUBA .12e 7.54 6.60 1 6.82 56 6.98 6.80 -.12 -4.6 HeskaCorp Q HSKA 63 115.00 56.59 199 102.20 632 105.21 92.29 +9.31 +27.4sHess N HES 1.33f 2.1 65.74 37.25 3392 64.66 28676 65.74 62.54 +1.94 +36.2sHess pfA N HESpA 73.55 48.24 34 72.57 427 73.55 70.34 +2.00 +25.4 HessMidP n N HESM 1.33f 6.6 19 25.23 18.32 83 20.15 367 20.64 19.72 +.24 +1.7 HP Ent n N HPE .56f 3.2 44 19.48 12.70 6785 17.56 49886 17.82 17.29 -.11 +22.3sHexcel N HXL .50 .7 26 70.87 49.95 405 71.20 1977 71.36 69.56 +1.56 +15.1 Hexindai n Q HX 17.00 10.20 28 12.05 261 12.38 11.66 +.17 +9.0 Hi-Crush N HCLP 1.05e 7.3 16 15.35 7.25 923 14.30 7356 14.85 13.25 +.85 +33.6sHibbett Q HIBB 16 29.35 9.40 324 27.85 2348 29.35 27.05 +.45 +36.5 HighPtRs N HPR 7.38 2.66 2654 7.01 9735 7.10 5.90 +.83 +36.6 HighlFlR n N HFRO 16.60 15.00 89 15.95 513 16.08 15.92 -.05 +2.9 HighSenLn Q SNLN .79 4.3 18.41 18.13 128 18.23 498 18.29 18.18 -.06 +.2 HighpwrInt Q HPJ 4 6.00 2.85 10 3.00 309 3.25 2.95 -.20 -18.9 HghwyH Q HIHO .32e 6.6 6.55 3.10 1 4.85 30 5.00 4.65 -.02 +15.5 HighwdPrp N HIW 1.85 4.2 19 53.34 41.34 733 44.26 3867 46.61 43.81 -1.89 -13.1 Hill Intl N HIL 6.00 4.25 118 5.55 592 5.70 5.45 -.10 +1.8sHill-Rom N HRC .80 .9 23 91.11 71.91 899 90.57 3088 91.30 87.50 +2.12 +7.5 HillenInc N HI .83 1.7 23 49.35 34.65 213 47.80 1196 48.05 45.90 +1.10 +6.9 HillmCT pf A HLMp 2.90 8.8 36.95 29.63 1 32.84 18 33.56 32.51 -.55 -4.4 HilltopH N HTH .28 1.2 12 28.32 21.47 361 23.05 2524 23.16 22.05 +.41 -9.0 HilGrVa n N HGV 47.75 32.20 1511 39.95 7624 40.42 38.79 -.37 -4.8 Hilton N HLT .60 .7 42 88.11 60.54 8078 83.84 16611 84.68 82.40 +.33 +5.0 HimaxTch Q HIMX .24e 3.3 43 13.95 5.97 1278 7.29 9047 7.41 6.75 +.48 -30.0 HingmSv Q HIFS 1.36a .6 19 242.00 172.62 1 215.24 7 216.42 206.21 +3.13 +4.0 Histogenics Q HSGX 3.35 1.59 90 2.18 634 2.56 2.05 -.36 +6.3 HoeghLP N HMLP 1.72 9.4 12 20.00 15.33 418 18.35 849 18.45 17.25 +.95 -1.6 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 20 25.60 98 25.90 25.20 +.30 -4.9 HollyEngy N HEP 2.62f 8.8 14 36.05 26.09 171 29.86 634 30.63 29.08 +.77 -8.1sHollyFront N HFC 1.32 1.8 18 72.78 23.46 2916 72.96 12092 73.54 67.76 +5.34 +42.4 Hollysys Q HOLI .12e .5 22 28.35 15.62 528 25.19 5285 27.85 21.87 +3.35 +13.1 Hologic Q HOLX 46.80 35.10 1409 38.82 10250 39.16 37.69 +.56 -9.2 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 14 44.53 88 44.70 43.81 +.32 +3.0 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 732 23.44 3028 23.89 23.20 +.01 +.8 HomeDp N HD 4.12 2.2 26 207.61 144.25 4696 187.42 33335 191.65 184.87 -2.89 -1.1 HmFdB LA Q HFBL .48 1.5 19 32.19 23.10 32.00 1 32.00 32.00 +.39 +13.8 HomeStreet Q HMST 23 32.60 24.00 418 28.25 1415 28.95 27.15 +1.00 -2.4sHometBk n Q HMTA .04p 13.00 9.80 12.56 4 13.00 12.41 +.41 +12.4 HomeTrBc Q HTBI 26 28.00 21.40 17 26.90 98 27.10 26.40 +.05 +4.5 HomolMd n Q FIXX 24.40 16.12 71 19.86 599 21.21 18.07 -.32 +6.4 Honda N HMC .84e 2.5 37.29 27.05 751 32.98 2493 33.50 32.79 -.10 -3.2 HonwllIntl N HON 2.98 2.0 66 165.13 131.35 2946 148.34 11569 148.75 146.40 +1.73 -3.3 HookerFu Q HOFT .56 1.4 16 52.75 35.90 28 39.25 151 39.60 37.20 +1.50 -7.5 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 513 18.30 3932 18.49 17.91 +.17 +.3 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 12 15.61 28 15.76 14.90 +.48 +10.7 HorMan N HMN 1.14f 2.6 26 47.65 33.85 141 44.25 605 44.60 42.60 +1.30 +.3 HorizBcp s Q HBNC .60f 2.0 18 31.14 24.54 69 30.52 289 30.82 29.46 +.62 +9.8 HorizGbl n N HZN 28 19.26 5.13 455 5.95 2294 6.28 5.50 +.48 -57.6 HorizPhm Q HZNP 16.02 9.90 1647 15.11 9576 15.30 14.32 +.86 +3.5 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 165 10.02 489 10.33 9.92 -.12 -10.7sHorizFn22 n N HTFA 26.00 25.26 1 25.75 11 26.00 25.60 -.08 +1.4 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 102 24.60 583 24.70 24.45 +.3 HorzDAX Q DAX .60m 1.9 34.00 28.53 5 31.02 17 31.44 30.87 -.32 -1.8 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 5 49.98 55 50.33 49.59 +.02 -.7 HorGKWld N KLDW 35.73 30.14 3 34.69 22 34.86 34.38 +.04 +3.6 Horz Saba n N CEFS 23.00 20.35 3 20.55 23 20.69 20.40 -.06 -4.0 HrzProSp n N FANZ 23.37 19.92 2 22.45 6 22.56 22.26 +.01 +.8 Hormel s N HRL .75 2.1 22 38.00 29.75 2329 35.90 9339 36.49 35.39 -.36 -1.3 Hornbeck N HOS 4.87 1.51 231 3.50 1167 3.50 3.03 +.47 +12.5 Hortonwks Q HDP 22.00 11.50 1016 17.07 5244 18.32 16.42 -1.05 -15.1 HospPT Q HPT 2.12f 7.6 11 31.27 23.83 870 27.72 3929 28.05 27.43 -.21 -7.1 HostHotls N HST 1.00a 4.9 17 21.53 17.26 5994 20.50 40752 20.96 20.07 -.23 +3.3 HostessBr n Q TWNK 23 17.03 11.00 911 12.70 4779 13.14 12.59 -.57 -14.2 HoughMH Q HMHC 13.95 6.20 540 6.75 2895 7.00 6.65 -.05 -27.4 HoulihnL n N HLI 1.08 2.2 19 52.81 32.72 198 48.49 1281 49.77 48.29 -.40 +6.7 HstnAEn A HUSA 1.05 .22 230 .27 3348 .30 .24 +.03 -19.1sHoustWC Q HWCC .12m 1.5 8.40 4.70 13 8.10 314 8.40 7.75 +.35 +12.5 HovnEn pf A Q HOVNP 8.47 5.50 1 6.30 6 6.67 6.15 -.24 -16.0tHovnanE N HOV 3.41 1.65 849 1.89 8745 1.90 1.65 +.01 -43.6 HowardBcp Q HBMD 29 24.20 16.70 439 18.20 979 18.45 17.00 +.35 -17.3 HHughes N HHC 27 140.38 114.28 130 129.14 1109 133.27 128.41 -3.34 -1.6 HuanPwr N HNP 2.45e 8.9 31.85 23.64 59 27.67 354 28.16 26.66 +.82 +10.7 HubGroup Q HUBG 27 52.25 33.18 290 47.70 1224 47.95 46.40 +.10 -.4 Hubbell N HUBB 3.08 2.9 20 149.03 100.55 547 105.70 2013 107.00 104.19 +.99 -21.9 HubSpot N HUBS 124.45 63.00 406 113.55 2675 117.10 106.95 -1.10 +28.5 HudBayM g N HBM .02 11 10.25 4.60 187 7.30 1826 7.63 7.10 -.20 -17.0 HudsonGbl Q HSON .20 11.3 2.44 1.26 9 1.77 150 1.83 1.66 -.03 -21.3 HudsPacP N HPP 1.00 3.0 27 36.14 28.25 865 33.30 4714 35.07 33.06 -1.59 -2.8tHudsonTc Q HDSN 42 10.40 2.45 471 2.49 3489 2.75 2.45 -.14 -59.0 HugotnR N HGT .09e 12.4 2 2.05 .55 282 .73 1327 .80 .62 +.11 -48.2 Humana N HUM 2.00f .7 25 299.85 223.40 448 292.87 2967 293.25 284.31 +8.15 +18.1sHuntJB Q JBHT .96 .8 20 127.04 83.35 990 126.86 4237 127.14 118.81 +2.20 +10.3 HunterMar Q HUNT 10.10 7.99 9.85 1 9.85 9.85 +.05 +.9 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 6899 15.12 40283 15.36 15.02 -.01 +3.8 HuntBcs pf Q HBANO 1.56 6.0 28.68 25.75 10 26.03 89 26.30 26.01 -.22 -7.5 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 4 25.50 13 25.67 25.28 +.06 -2.0 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 13 39.83 47 39.99 39.62 +.03 +3.9 HuntAct n Q SQZZ 27.00 23.30 17 25.58 19 25.73 25.58 -.04 +1.1 Str 7handl n Q HNDL 25.98 23.65 5 23.81 111 24.00 23.79 -.17 -5.0 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 333 221.67 2535 222.73 213.26 +1.50 -6.0 Huntsmn N HUN .65 2.0 11 36.09 23.12 1578 32.11 12464 33.11 31.54 +.50 -3.5 Hurco Q HURC .44f .9 18 50.33 27.74 12 47.00 59 48.00 44.80 +.85 +11.6 HuronCon Q HURN 44.85 29.53 87 37.55 423 38.25 36.50 +.65 -7.2 HutChMd n Q HCM 42.25 19.04 109 33.01 673 35.03 32.30 -1.33 -16.3 HuttigBld Q HBP 7.75 4.82 63 5.57 305 5.89 5.50 -.30 -16.2sHuya n N HUYA 24.35 15.25 2458 19.04 20784 24.35 16.60 +2.98 +18.6 Hyatt N H 38 83.02 54.38 750 81.19 4880 82.12 79.66 -.41 +10.4 Hydrognc Q HYGS 12.00 6.75 11 8.20 84 8.29 7.85 -26.1 HysterYale N HY 1.21 1.8 18 93.90 62.62 48 68.68 197 69.74 67.36 -19.4I -:I-AMCap n Q IAM 11.94 9.75 7 10.09 134 10.14 10.04 +.02 +2.2 I-AMCap rt Q IAMXR .49 .21 .44 1 .45 .38 +.04 +46.7 IAC Inter Q IAC 1.36 .9 56 166.64 98.27 626 148.00 4085 150.12 142.00 -.26 +21.0 IAMGld g N IAG 1.52f 25.3 7.25 4.19 2637 6.01 13904 6.19 5.89 -.09 +3.1 ICAD Q ICAD 4.99 2.93 30 3.32 373 3.96 3.08 -.42 -3.5 ICC Hld n Q ICCH 72 18.00 14.54 0 15.11 2 15.43 14.78 +.33 -7.1 ICF Intl Q ICFI .56 .9 20 69.05 41.10 68 65.85 494 67.20 64.55 +.25 +25.4 ICICI Bk N IBN .16e 1.9 11.26 7.89 6418 8.45 28797 9.22 8.36 -.69 -13.2sICU Med Q ICUI 274.90 158.25 126 275.20 803 277.00 264.10 +10.65 +27.4 IClickInt n Q ICLK 11.40 5.05 82 7.35 457 7.78 7.05 -.30 -18.8 ID Syst Q IDSY 8.05 5.50 23 5.91 324 6.09 5.79 +.05 -14.8 IdexxLab s Q IDXX 60 217.89 146.09 523 200.76 3667 212.70 194.04 -10.62 +28.4 IDT Cp N IDT 1.00f 19.0 17.71 5.08 138 5.27 885 5.61 5.15 -.06 -50.3sIEC Elec A IEC 5.49 3.35 19 5.30 241 5.49 5.10 +.18 +28.6 IES Hldgs Q IESC 25 19.35 14.05 29 17.60 102 17.75 17.25 +.10 +2.0 IF Bancp Q IROQ .20f 1.0 24 21.33 19.10 20.92 20 21.18 20.30 +.04 +6.4 IFresh n Q IFMK 18.00 4.62 13 6.21 103 6.73 5.80 -.17 -52.2sIHS Mark Q INFO 30 52.61 42.40 3985 51.43 10494 52.61 49.96 -.81 +13.9 II-VI Q IIVI 28 53.08 29.90 406 44.40 2333 45.68 43.75 -.50 -5.4 ILG Inc Q ILG .70 2.1 39 35.00 24.38 3480 33.74 9913 34.14 33.38 -.25 +18.5tING N ING .14e .9 20.58 15.55 1879 15.54 13082 16.22 15.51 -.45 -15.8 ING 6.125 N ISG 1.53 6.0 26.37 25.20 11 25.64 57 25.69 25.56 -.10 +.4 ING 6.375 N ISF 1.59 6.2 26.24 25.40 43 25.75 283 25.83 25.56 -.04 +.2 INTLFCStn Q INTL 15 47.29 33.11 59 46.98 265 47.04 45.76 +.19 +10.5 ION Geo rs N IO 32.45 3.20 204 27.25 840 29.40 26.65 +.10 +38.0 IPG Photon Q IPGP 38 264.11 133.86 328 242.46 1542 256.72 241.81 -9.01 +13.2 iPass Q IPAS 1.51 .25 232 .38 2463 .41 .33 +.00 -27.9 iPicEnt n Q IPIC 17.00 6.75 20 8.77 197 10.69 7.20 +1.27 -42.1sIQ M Ins n N MMIN 29.89 24.66 24.90 6 29.89 24.82 +.04 -1.3 IQ HdgMult N QAI 33.13 29.17 64 30.56 413 30.73 30.49 -.11 +.4 IQ HdgLgS N QLS 24.53 20.55 1 22.09 6 22.22 22.06 -.08 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 8 25.60 161 26.01 25.51 -.10 +1.2 IQ Ch SC n N CSML 29.58 23.89 33 28.27 189 28.40 27.66 +.34 +.8 IQ HiYlVl n N HYLV 25.58 22.89 1 24.13 8 24.25 24.12 -.12 -4.0tIQ CorePl n N AGGP 21.05 18.79 103 18.90 348 19.02 18.79 -.11 -5.3tIQ CoreBd n N AGGE 19.86 18.34 0 18.40 17 18.52 18.34 -.13 -6.0 IQ GTAA N QGTA 25.44 22.97 13 24.26 65 24.46 24.23 -.14 -.6 IQ 50HJpn N HFXJ 23.96 19.58 0 22.64 3 22.77 22.56 +.09 +.3 IQ 50HgEur N HFXE 21.45 19.05 3 20.54 680 20.66 20.49 -.06 +1.0 IQ 50HIntl N HFXI 22.80 20.00 5 21.83 109 22.07 21.78 -.06 +.8 IQ RealRtn N CPI 27.85 27.17 1 27.62 17 27.64 27.53 -.05 +.7 IQUSReSC N ROOF 1.43e 5.8 27.88 22.60 5 24.59 54 25.03 24.51 -.46 -6.6 IQMrgArb N MNA 31.92 30.18 89 30.63 410 30.73 30.44 +.27 -1.4 IQ AgriSC N CROP .41e 1.2 35.99 31.64 0 33.54 5 33.91 33.54 -.24 -4.0 IQ GlbRes N GRES .10e .4 29.30 24.87 13 28.31 94 28.37 27.93 +.19 -.9 IQIYI n Q IQ 23.15 15.30 6673 20.08 46629 22.35 19.70 -.44 +29.1 IQVIA Hldg N IQV 12 110.67 82.83 4187 101.63 19152 103.97 91.57 -1.39 +3.8 IRSA N IRS 32.97 18.04 29 20.43 363 21.97 20.10 -.25 -31.0tIRSA Prop Q IRCP 1.86e 5.2 64.68 33.81 11 35.50 43 38.07 33.04 -2.46 -37.2sIRhythm n Q IRTC 69.99 33.72 465 70.98 1229 72.27 66.60 +2.76 +26.6 iRobot Q IRBT 28 109.78 55.77 464 62.43 2975 63.38 60.05 +.07 -18.6 iShGold N IAU 13.11 11.61 9635 12.40 58217 12.68 12.35 -.25 -.9siShGSCI N GSG 18.16 13.16 242 17.98 1356 18.16 17.78 +.20 +10.4 iSAstla N EWA 1.01e 4.4 24.19 21.07 1093 22.70 6170 23.01 22.55 -.15 -2.0 iSAstria N EWO .37e 1.5 27.41 20.43 35 24.65 576 25.34 24.56 -.74 iShBelg N EWK .51e 2.5 23.00 19.33 5 20.46 116 20.82 20.29 -.25 -2.7 iShBrazil N EWZ .67e 1.7 47.85 32.70 37338 38.30 134089 41.37 37.62 -2.64 -5.3 iShCanada N EWC .48e 1.6 30.60 25.92 2013 29.14 13387 29.41 28.89 +.12 -1.7 iShEMU N EZU .86e 1.9 47.13 40.03 4675 44.30 18715 45.02 44.16 -.54 +2.1 iSFrance N EWQ .58e 1.8 33.73 28.51 383 32.70 2975 32.99 32.48 -.14 +4.7 iShGerm N EWG .60e 1.8 35.87 30.08 1804 32.88 10143 33.22 32.66 -.27 -.4 iSh HK N EWH .61e 2.4 26.93 23.03 4465 25.87 34286 26.67 25.83 -.50 +1.8 iSh SKor N EWY .65e .9 79.07 65.76 3196 72.99 14693 74.71 72.62 -1.98 -2.6tiShMexico N EWW .78e 1.7 57.82 46.25 5867 45.55 22707 48.33 45.30 -2.52 -7.6 iShNeth N EWN .66e 2.1 34.09 28.69 215 31.95 842 32.45 31.83 -.16 +.7 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 266 47.71 2132 48.65 47.64 -.56 -.2 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 482 63.07 2774 68.15 62.84 -4.81 -9.9 iShSpain N EWP .99e 3.0 36.38 31.52 411 32.83 3658 34.03 32.77 -1.11 +.2 iSSwedn N EWD .76e 2.2 36.71 32.02 277 34.04 1158 34.18 33.56 -.17 +.4 iShSwitz N EWL .75e 2.2 37.84 33.43 379 34.38 2360 34.68 34.30 -.12 -3.4 iShFrntr100 N FM .30e 1.0 36.19 28.36 330 31.57 1912 32.01 31.44 -.42 -4.7tiShGlHiY bt A GHYG 2.09e 4.3 51.63 49.26 35 49.17 143 49.79 49.17 -.45 -2.5 iShxUSH bt A HYXU .92e 1.7 57.19 49.67 5 53.18 35 54.35 53.11 -.85 -2.3tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.49 1 48.51 102 48.96 48.49 -.48 -5.2 iShEMkHY N EMHY 3.98 8.5 51.12 46.57 63 46.85 261 47.43 46.73 -.58 -6.3 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 1 46.53 8 47.05 46.36 -.50 -7.1 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 30 41.13 200 41.96 41.00 -.41 -1.7 iShGblSilv N SLVP .29e 2.7 12.00 9.34 15 10.62 96 10.80 10.41 -.15 -2.0siShGblEnP N FILL .59e 2.4 24.34 17.81 10 24.19 117 24.34 23.70 +.44 +12.3 iShGblAgri N VEGI .55e 1.9 31.00 26.36 2 29.72 55 29.72 29.24 +.53 +1.2 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 11 89.47 236 90.38 89.17 -.39 +1.5 iShEMAsia Q EEMA 1.23e 1.7 81.27 62.37 31 73.18 522 75.03 72.74 -1.34 -.8 iShEMktSC N EEMS .89e 1.7 57.36 46.02 39 51.69 654 52.53 51.22 -.70 -2.7tiShEMkBd N LEMB .42e .9 50.78 45.96 32 45.83 490 47.31 45.65 -1.56 -4.9 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 67 83.45 407 84.45 83.24 -.72 -1.0 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 413 60.39 1630 61.78 60.24 -.81 -.6 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 83 82.15 1183 83.10 82.10 -.42 +3.0 iShThai N THD 1.88e 2.0 103.71 76.79 128 94.32 983 97.71 93.88 -2.67 +2.0 iShIsrael N EIS .81e 1.6 55.29 46.67 4 51.28 25 51.45 50.36 +.95 iShChile N ECH .71e 1.4 56.53 41.34 514 51.66 1967 53.86 51.19 -1.52 -1.0 iShBRIC N BKF .54e 1.2 50.94 36.83 39 44.94 151 46.40 44.74 -.98 +1.0 iShsUSA N EUSA .67e 1.2 59.06 49.97 2 56.24 53 56.48 55.81 -.03 +1.4tiShTurkey Q TUR 1.10e 3.3 47.13 33.12 279 33.35 2036 35.33 33.11 -1.26 -23.3 iShSilver N SLV 17.14 14.44 3883 15.48 34181 15.71 15.26 -.22 -3.2 iShS&P100 N OEF 1.92e 1.6 127.67 105.73 369 119.64 2513 121.13 119.30 -.83 +.8 iShMrnLV N JKF 2.46e 2.4 112.57 94.16 2 102.79 36 103.75 102.61 -.29 -2.7 iShIntTBd s Q IGOV 201.98 48.33 64 49.03 1102 49.98 48.86 -.86 -1.8 iShMrnLG N JKE 1.20e .7 173.88 137.79 7 170.05 55 172.07 169.08 -1.06 +8.7 iShNewZea Q ENZL 2.01e 4.2 50.56 42.72 10 47.85 47 48.76 47.40 -.88 +.8 iSh1-3yITB Q ISHG .20e .2 87.67 79.75 7 82.98 20 84.33 82.74 -1.23 -1.4 iShMrnLC N JKD 2.24e 1.4 167.90 144.00 14 157.02 78 158.05 156.18 -.41 -1.2 iShBrazSC N EWZS .40e 2.8 18.14 12.25 111 14.20 353 15.70 13.91 -1.45 -12.8 iShIntlPfd N IPFF .96e 5.3 19.76 16.68 18 18.09 235 18.44 17.95 -.11 -3.0 iShSPTUS s N ITOT 65.40 54.59 485 62.44 3173 62.93 62.05 -.19 +2.1 iShSTNtMu N SUB .86 .8 106.40 104.31 81 104.55 368 104.65 104.49 -.02 -.3tiShAgcyBd N AGZ 1.81 1.6 114.58 110.49 20 110.64 91 110.92 110.49 -.26 -2.2 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 399 97.19 2362 97.88 96.38 +.06 -1.4 iShGTimb Q WOOD .94e 1.1 82.90 58.01 110 82.18 254 82.44 81.10 +.51 +15.5tiShTIPS N TIP 1.69e 1.5 115.26 111.04 697 111.36 4685 111.94 111.04 -.71 -2.4 iShEurFn Q EUFN .74e 3.2 25.85 21.08 550 22.93 3532 23.56 22.91 -.65 -1.6 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 64.80 342 75.99 3142 78.14 75.85 -1.50 -.4 iShChinaLC N FXI .87e 1.8 54.00 39.32 12264 47.89 88099 48.93 47.59 -.27 +3.7 iShTransp N IYT 1.70e .9 206.73 160.64 75 193.60 771 195.13 190.76 +.43 +1.0siShChinaSC N ECNS 1.73e 3.1 55.90 44.65 1 55.74 34 55.90 54.50 +.88 +10.3 iSCorSP500 N IVV 4.38e 1.6 288.69 240.33 2263 273.21 12318 275.94 271.91 -1.26 +1.6 iSMornMC N JKG 2.32e 1.3 194.94 166.17 6 183.43 62 184.28 182.04 -.28 -1.2 iShEMInfr Q EMIF .93e 3.1 35.28 30.34 0 30.37 12 31.14 30.37 -.59 -7.7 iShGClnEn Q ICLN .33e 3.3 10.05 8.31 74 9.87 593 10.04 9.86 -.06 +5.9tiShUSAgBd N AGG 2.65e 2.4 110.66 105.00 2151 105.30 11768 105.85 105.00 -.56 -3.7 iShEMkts N EEM .59e 1.3 52.08 40.90 59259 46.07 305006 47.78 45.94 -1.33 -2.2 iShACWX Q ACWX 1.00e 2.0 53.74 45.06 265 50.15 1905 50.96 50.06 -.53 +.4tiShiBoxIG N LQD 3.87 3.4 121.85 113.72 4155 114.28 22416 115.27 113.72 -.98 -6.0 iSh ACWI Q ACWI 1.43e 2.0 77.54 64.17 1104 73.15 5863 74.10 72.93 -.54 +1.5 iSKokusai N TOK 1.60e 2.4 69.65 59.34 1 66.09 12 66.55 65.97 -.47 +2.2tiShCorUSTr N GOVT .33 1.4 25.60 24.26 613 24.32 4963 24.41 24.26 -.09 -3.0 iSEafeSC Q SCZ 1.51e 2.3 69.19 56.92 599 66.22 3518 66.99 66.03 -.56 +2.7tiSGblTelcm N IXP 2.31e 4.1 62.55 56.00 40 55.80 132 57.51 55.62 -1.68 -7.8 iShEMBd Q EMB 5.27e 4.9 117.46 106.93 4914 107.91 24228 109.22 107.67 -1.26 -7.1 iShGblTech N IXN 1.10e .7 171.45 129.32 19 164.95 347 168.66 164.71 -2.69 +7.3tiShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 88 50.22 572 50.43 50.03 -.15 -5.0 iSMrnMCG N JKH .59e .3 220.00 179.51 1 215.76 10 216.21 213.62 +.07 +6.6tiShIndones N EIDO .35e 1.5 30.61 23.77 1304 23.66 5422 25.34 23.56 -1.69 -16.8 iSSP500Gr N IVW 2.03e 1.3 166.51 135.56 339 161.09 2180 163.23 160.22 -1.20 +5.4 iShNYMun s N NYF 56.36 54.26 64 54.47 180 54.67 54.34 -.06 -2.3 iShGblHcr s N IXJ 61.56 53.04 49 56.85 165 57.29 56.21 +.22 tiShGnmaBd Q GNMA .75e 1.6 50.15 47.84 5 47.95 24 48.30 47.84 -.26 -3.1 iShGblFin N IXG 1.28e 1.8 76.01 60.88 13 69.34 188 70.68 69.26 -1.06 -.8 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.25 283 84.03 3487 84.58 83.35 -.27 +1.4siSSPGlbEn N IXC 1.01e 2.6 39.37 30.34 189 39.04 1864 39.37 38.52 +.58 +9.8 iShCalMn s N CMF 59.75 57.68 70 58.07 246 58.26 57.86 -.15 -1.8 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 9 49.55 53 49.75 49.40 -.05 -3.4 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 83.57 12 84.18 83.17 -.22 -.4 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 108 42.90 680 44.18 42.79 -1.11 -5.1siShNANatR N IGE .85e 2.3 38.04 30.59 51 37.73 290 38.04 36.97 +.66 +6.5 iSh JPXNik N JPXN 70.78 57.37 1 66.05 23 66.70 65.78 -.19 +1.7 iShUSAVal N VLUE 1.49e 1.8 89.40 72.52 128 84.49 1370 85.44 84.02 +.14 +1.0 iShLatAm N ILF .60e 1.8 39.54 29.22 3365 33.54 12353 35.74 33.14 -1.88 -1.8 iShUSAMo N MTUM .81e .7 113.60 86.60 438 110.41 7108 111.73 109.92 -.69 +7.1 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 6 159.98 37 161.01 158.56 +.69 +.3 iShPhilpns N EPHE .20e .6 40.19 32.21 204 32.91 1065 34.08 32.65 -.88 -15.2 iSSP500Val N IVE 2.14e 1.9 121.12 103.10 392 111.49 2814 112.41 111.02 -.18 -2.4 iShNMuBd N MUB 2.59 2.4 111.66 107.56 1563 108.29 3528 108.54 108.05 -.24 -2.2 iShUKSC bt A EWUS 1.38e 3.0 46.20 37.79 1 45.68 5 45.68 45.00 +.53 +4.7 iSRTop200V N IWX 1.17e 2.3 55.82 47.89 15 51.42 53 51.88 51.33 -.17 -1.9 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 12 39.19 31 40.24 39.12 -.72 -.8 iShAsia50 N AIA 1.02e 1.5 72.96 56.04 127 66.85 2377 68.64 66.46 -1.54 +1.2tiSh20 yrT N TLT 3.05 2.6 129.57 116.09 9606 117.21 41351 118.99 116.09 -2.02 -7.6 iSRTop200G N IWY .82e 1.1 79.55 63.41 38 76.77 207 77.72 76.37 -.48 +4.9tiSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2642 100.75 20753 101.28 100.33 -.66 -4.6 iShRTop200 N IWL 1.02e 1.6 66.19 54.63 4 62.64 79 63.24 62.37 -.25 +1.9 iShIntSelDv N IDV 1.51e 4.1 35.93 32.19 337 33.87 1912 34.37 33.83 -.36 +.2tiSh1-3yTB Q SHY .52 .6 84.72 83.09 923 83.17 4761 83.20 83.09 +.01 -.8 iS Eafe N EFA 1.66e 2.3 75.27 64.56 21816 71.33 87883 72.10 71.10 -.44 +1.5 iShGerSC bt A EWGS .69e 1.0 70.42 51.54 2 65.87 23 66.55 65.64 -.68 +2.4 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 1 40.83 19 41.75 40.68 -.82 -.8 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 185 88.17 1698 88.63 87.50 -.07 -1.1tiShCrLTBd N ILTB 2.54 4.3 65.21 59.00 15 59.14 464 60.16 59.00 -1.07 -8.7 iSRusMCG N IWP 1.02e .8 130.04 106.51 273 126.81 976 127.24 125.28 +.27 +5.1 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 27 29.93 110 30.75 29.86 -.56 -.2 iShEuroSC Q IEUS 1.08e 1.8 62.36 50.61 12 59.59 51 60.25 59.40 -.53 +3.0 iShNorC bt A ENOR .58e 2.0 28.87 21.48 10 28.61 32 28.72 28.18 -.10 +10.9 iShRusMid N IWR 2.85e 1.3 220.02 188.02 111 211.56 539 212.44 209.58 +.09 +1.6 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 178.40 68 178.76 175.81 +1.46 +2.4 iShIreland N EIRL .55e 1.1 50.12 42.90 2 48.32 21 48.46 47.70 +.22 +.7 iSCorSPMid N IJH 1.89e 1.0 199.91 168.25 1234 194.38 6238 195.51 192.15 +.58 +2.4tiSh10yCBd N CLY 2.67 4.6 63.67 57.43 27 57.66 419 58.57 57.43 -.96 -8.8 iShiBxHYB N HYG 5.09 6.0 89.04 84.07 14242 85.40 75173 85.82 85.27 -.33 -2.1siShFinlC bt A EFNL .51e 1.2 45.01 38.26 6 43.82 28 45.01 43.60 -.42 +11.2 iShSft N IGV .12e .1 185.41 131.86 195 181.46 1017 184.25 178.69 -1.84 +17.4 iShCorUS n N FTY 51.01 43.20 105 45.53 681 47.08 45.28 -1.51 -8.2 iShDenC bt A EDEN .81e 1.2 71.11 61.78 4 67.66 30 69.67 67.55 -1.99 +.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 691 182.60 2681 187.67 181.95 -.60 +7.5 iShIndia50 Q INDY .15e .4 39.29 33.00 239 34.81 1129 35.92 34.65 -1.09 -6.2 iShNetw N IGN .25e .5 55.29 44.16 8 51.84 100 52.95 51.55 -.62 +6.9 iShNATch N IGM .73e .4 195.60 143.13 24 189.49 184 193.43 189.16 -2.56 +12.3 iShNsdBio s Q IBB 119.30 94.20 5527 107.80 15024 108.48 106.23 +1.22 +1.0 iShResRE N REZ 2.01e 3.5 67.72 53.83 28 57.46 107 60.11 57.34 -2.56 -7.7 iSh2019Mun N IBMH .27 1.1 25.65 24.92 17 25.30 109 25.31 25.27 -.01 -.1 iShC&SRE N ICF 2.97e 3.2 104.37 88.40 59 92.60 561 96.61 92.22 -3.73 -8.6 iShKLDSoc N DSI 1.11e 1.1 106.16 87.75 19 100.70 143 101.80 100.17 -.46 +2.5 iShGbl100 s N IOO 49.47 41.97 16 47.07 81 47.74 47.00 -.39 +2.5 iSh2018Mu N IBMG .23 .9 25.54 25.32 25 25.40 124 25.42 25.38 -.01 iShConsSv N IYC 1.50e .8 198.53 160.53 9 186.81 164 188.63 185.68 -.07 +4.2tiShMBS Q MBB 3.04e 2.4 107.76 102.93 347 103.16 1823 103.57 102.93 -.44 -3.2tiShGvCrBd N GBF 2.86 2.6 115.65 109.28 0 109.50 8 110.15 109.28 -.56 -3.9 iShIndia bt A INDA .24e .7 38.21 31.54 4130 32.93 19656 34.14 32.83 -1.23 -8.7 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 521 122.27 5002 123.31 121.88 -.42 -1.7siSMrnSCG N JKK .87e .4 196.20 155.41 4 195.90 23 196.20 192.23 +1.59 +9.2 iShPoland N EPOL .42e 1.8 30.19 23.25 249 23.41 1345 25.09 23.34 -1.51 -13.6 iSMCGth N IJK 1.88e .8 230.66 190.88 36 224.60 366 225.41 222.21 +.41 +4.1tiShIntGvC N GVI 1.99 1.9 111.75 106.93 26 107.13 186 107.34 106.93 -.21 -2.4 iSR1KGr N IWF 1.45e 1.0 146.15 116.99 873 141.58 4377 143.04 140.56 -.65 +5.1 iSIndiaSC bt A SMIN .10e .2 55.13 41.90 42 45.30 458 46.89 45.20 -1.79 -13.8tiShCorUSCr Q CRED 4.20 3.9 112.93 106.38 45 106.77 198 107.43 106.38 -.67 -4.7 iSRus1K N IWB 2.36e 1.6 159.31 132.90 277 151.29 2619 152.67 150.49 -.57 +1.8 iSR2KVal N IWN 1.98e 1.5 131.46 112.01 1228 130.44 6144 130.81 127.73 +1.73 +3.7tiShIntCrBd Q CIU 3.09 2.9 110.70 105.71 132 105.96 1002 106.18 105.71 -.20 -3.0tiSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 733 103.60 2298 103.66 103.49 -.9siSR2KGr N IWO 1.36e .7 202.27 161.33 1268 202.27 4170 202.86 197.35 +2.35 +8.3tiSh10-20TB N TLH 2.99 2.3 140.10 127.49 7 128.21 59 129.30 127.49 -1.28 -5.7 iShFltRtB N FLOT .32 .6 51.10 50.79 2635 51.02 13361 51.03 50.96 +.06 +.4siShR2K N IWM 1.77e 1.1 162.00 134.12 17577 161.87 89749 162.32 158.17 +2.03 +6.2tiSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 419 118.96 1884 119.19 118.68 -.27 -2.6 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 145 84.69 1640 85.59 84.54 -.53 -6.0 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 169 54.25 1077 54.66 53.99 -.06 -2.1 iSCorUSGr s Q IUSG .72e 1.3 58.49 46.80 236 56.69 1239 57.40 56.36 -.39 +5.4 iShChina N MCHI .61e .9 76.72 53.41 2271 69.16 14989 70.85 68.65 -.58 +3.9 iShShtTrB Q SHV .03e 110.41 110.18 1705 110.33 7375 110.34 110.28 +.03 +.1 iShUSPfd Q PFF 2.13a 5.8 39.28 36.52 1339 36.96 10200 37.19 36.88 -.10 -2.9 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 243 73.82 1919 74.73 73.64 -.70 +1.2 iSRus3K N IWV 2.47e 1.5 169.20 141.38 105 161.49 761 162.75 160.48 -.41 +2.1 iSGblMatl N MXI 1.02e 1.4 75.19 58.54 5 71.47 545 71.96 70.16 +.60 +2.0 iShUtils N IDU 4.54e 3.6 142.50 119.51 59 124.54 252 128.37 123.85 -3.50 -6.3 iSUSAMinV N USMV .87e 1.7 55.45 48.24 876 52.29 6331 52.96 52.18 -.54 -.9 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 3 150.56 81 151.16 148.09 +2.35 -1.1 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 45 161.21 313 162.57 159.59 +.52 +.7 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 16 48.33 189 49.53 48.20 -.96 -2.4 iShTelecm N IYZ .68e 2.5 34.00 26.34 75 27.08 644 27.66 27.04 -.41 -7.9 iShTech N IYW 1.20e .7 184.45 138.25 144 177.59 1738 181.86 177.54 -2.83 +9.1 iShGblIndl N EXI 1.40e 1.5 100.28 83.44 9 92.97 28 93.08 91.86 +.13 +.1 iShGblCSt s N KXI 54.58 47.79 19 48.23 96 48.71 47.98 -.18 iShREst N IYR 2.76e 3.7 83.27 71.27 8443 75.49 46915 77.72 75.14 -2.15 -6.8 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 1 115.37 94 116.17 114.61 -.14 +5.5 iSh0-5Tips N STIP 101.11 99.27 79 99.47 512 99.50 99.35 +.01 -.4 iShHmCnst N ITB .09e .2 46.56 32.22 1741 38.46 20712 39.15 36.89 -.51 -12.0 iShInds N IYJ 1.65e 1.1 158.32 128.54 16 148.23 181 148.35 145.77 +1.07 +.6 iShAerosp N ITA 1.31e .7 207.47 154.10 249 199.10 1445 199.41 195.55 +.63 +5.8 iShHltcare N IYH 3.01e 1.7 193.31 156.90 31 177.27 267 178.50 175.05 +.64 +1.7 iShFinSv N IYG 1.21e .9 142.14 105.64 76 135.02 1805 137.09 134.99 -1.51 +3.5 iShRegBks N IAT .61e 1.2 54.74 41.83 48 52.12 419 52.82 51.98 -.30 +5.7 iShInsur N IAK .82e 1.3 69.95 59.34 6 64.34 69 64.57 63.61 +.33 -3.4 iShFincls N IYF 1.45e 1.2 126.54 102.39 226 119.76 1093 121.74 119.64 -1.58 +.3 iShBroker N IAI .65e 1.0 70.58 49.35 29 68.22 192 68.81 67.80 +8.7siShUSEngy N IYE 1.14e 2.7 43.39 33.70 409 43.00 2119 43.39 42.13 +.85 +8.4 iShESGSel N KLD 1.14e 1.0 119.20 99.78 10 112.49 77 114.01 112.10 -.96 +1.3siShCrSPS s N IJR 82.48 66.77 3509 82.45 16678 82.59 80.28 +1.32 +7.3siShMedDev N IHI 1.57e .8 198.58 157.03 140 197.62 2048 198.58 194.31 +.53 +13.9 iShConsGd N IYK 2.43e 2.1 130.93 111.06 168 114.11 228 114.56 112.49 +.31 -10.0 iShHltcPrv N IHF .24e .1 172.85 139.29 13 171.83 104 172.20 168.78 +3.12 +9.6 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 153 63.58 1413 64.57 63.44 -.63 +.8 iShPharm N IHE 3.11e 1.0 166.06 139.28 8 149.70 70 149.77 147.01 +2.36 -3.0 iShBasM N IYM 1.42e 1.4 108.32 87.35 24 102.55 473 102.99 99.95 +1.79 +.3 iShPeru N EPU .70e 1.6 44.95 32.98 46 42.52 302 43.61 42.46 -.99 +3.8 iShCorEafe N IEFA 1.56e 2.3 70.84 60.28 3916 67.25 22395 68.00 67.05 -.46 +1.8siShOilEq N IEZ .86e 2.1 40.84 29.57 137 40.18 407 40.84 38.32 +1.79 +11.9 iShDJ US N IYY 2.01e 1.5 143.07 119.62 11 136.23 124 137.34 135.44 -.42 +2.0siShO&GEx N IEO 1.06e 1.4 76.85 50.49 99 76.13 507 76.85 73.48 +2.70 +17.2 iShAggrAllo N AOA .98e 1.8 56.94 51.02 61 54.07 274 54.61 53.87 -.32 +.4tiShCrShUS s Q ISTB 50.47 48.89 145 48.92 3448 48.98 48.89 -.04 -1.8 iShEurope N IEV 1.12e 2.3 50.81 43.99 148 47.92 1538 48.42 47.75 -.31 +1.4 iShGroAllo N AOR .81e 1.8 46.77 43.07 71 44.67 305 45.07 44.60 -.28 -.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 59

siSRusMic N IWC 1.08e 1.0 103.61 83.45 20 103.63 163 103.86 100.57 +2.22 +8.3 iShModAllo N AOM .71e 1.9 39.05 36.79 85 37.60 376 37.87 37.50 -.19 -1.2 iShMorMl bt A IYLD 1.33e 5.2 25.96 24.39 176 24.63 335 24.80 24.54 -.16 -4.6 iSMsciVal N EFV 1.66e 3.0 59.57 50.97 4526 55.65 9588 56.51 55.63 -.66 +.8siSSCVal N IJS 1.73e 1.1 162.49 132.50 64 162.24 402 162.61 158.01 +2.94 +5.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 39 33.95 297 34.20 33.93 -.23 -2.0 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 93 82.04 356 82.73 81.47 -.22 +1.6siShSCGrth Q IJT 1.54e .8 184.88 149.00 151 185.11 508 185.42 180.29 +2.48 +8.8 iShiB3-20F s N IBCD 24.82 24.24 104 24.34 122 24.35 24.29 +.03 -.7tiShiB3-23x s N IBCE 24.76 23.42 6 23.53 13 23.55 23.42 +.04 -3.1tiShBd3-23 s N IBDD 26.95 25.50 5 25.59 19 25.66 25.50 -.05 -3.3 iShBd3-20 s N IBDC 26.38 25.81 100 25.86 181 25.94 25.85 +.01 -.8 iStar N STAR 4 12.49 9.75 220 10.67 1831 10.88 10.60 -.14 -5.6 iStar pfD N STARpD 2.00 7.9 26.12 24.29 2 25.37 22 25.37 25.25 +.09 iStar pfG N STARpG 1.91 7.6 25.94 24.21 0 25.04 4 25.27 24.98 +.17 -1.9 iStar pfI N STARpI 1.87 7.6 25.94 24.25 17 24.81 26 25.10 24.75 -.04 -1.5 ITT Inc N ITT .54f 1.0 18 57.62 36.93 401 54.25 1810 54.64 52.44 +.95 +1.6 Itus Cp hrs Q ITUS 6.43 .60 116 3.70 620 3.79 3.32 +.31 +56.8 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 296 79.45 1882 79.90 76.48 +1.75 +2.5 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 2 27.20 22 27.25 26.60 +.26 -4.1 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 101 26.55 106 26.95 26.50 -.18 -5.5tiBio A IBIO .55 .14 467 .16 2957 .16 .14 -.00 -12.4 Icahn Ent Q IEP 7.00f 10.3 28 73.23 47.56 156 68.09 728 69.45 64.28 -1.55 +28.5 IchorHld n Q ICHR 11 35.51 17.76 1728 24.32 4873 27.32 24.27 -1.70 -1.1sIcon PLC Q ICLR 32 126.91 85.59 139 125.74 980 126.91 117.50 -.43 +12.1 IconixBrnd Q ICON 1 7.06 .58 1333 .69 7486 .79 .63 +.06 -46.3 Idacorp N IDA 2.36 2.7 22 100.04 79.59 383 87.90 1285 91.71 87.34 -3.34 -3.8 IdealPower Q IPWR 3.29 1.06 42 1.25 257 1.27 1.20 +.02 -12.0 Identive lf Q INVE 6.10 2.55 14 3.80 100 4.04 3.50 -.05 +13.8 IderaPhm Q IDRA 2.87 1.32 1150 2.00 8470 2.04 1.75 +.24 -5.2 IDEX N IEX 1.72f 1.2 31 150.72 106.39 299 139.54 1025 139.80 136.48 +1.18 +5.7 iKangHlth Q KANG 17 20.14 11.70 619 20.00 3279 20.04 19.94 +.06 +26.6 Ikonics Q IKNX 13.03 7.25 1 9.36 37 9.73 8.95 +.21 +24.5 ITW N ITW 3.12 2.1 30 179.07 135.07 1864 146.80 8150 147.62 143.78 +1.01 -12.0sIllumina Q ILMN 70 272.90 167.98 525 269.67 3205 272.90 262.32 +2.68 +23.4 ImageSens Q ISNS 5.20 2.50 35 4.05 403 4.95 3.30 -.82 +37.3 Imax Corp N IMAX 27.78 17.58 667 22.85 2273 24.38 22.85 -.90 -1.3sImmersn h Q IMMR 14.23 5.76 1371 13.51 10409 14.23 12.53 +1.00 +91.4 ImmuCell Q ICCC 82 9.25 5.26 8 7.35 60 8.11 7.30 -.75 -16.4 ImmuneDs Q IMDZ 13.05 2.80 215 4.25 2595 4.70 3.80 +.45 +9.0tImmuneP rs Q IMNP 3.43 .25 1266 .25 10163 .38 .24 -.11 -55.6 ImunoCll rs A IMUC 2.79 .17 431 .28 2279 .29 .27 +.00 -11.4 ImunoGn Q IMGN 13.41 4.10 2888 10.61 12581 11.44 10.22 +65.5sImunmd Q IMMU 22.51 6.93 2428 20.99 18146 22.51 18.26 +2.00 +29.9 Immuron n Q IMRN 16.70 4.47 6 8.90 50 9.21 8.23 +.30 +68.2 Immutep Q IMMP 2.85 1.25 13 2.17 476 2.25 1.93 +.25 +38.2 ImpacMtg A IMH 3 16.83 7.18 16 8.73 67 8.82 8.50 +.17 -14.1sImpOil g A IMO .57 1.7 65 33.11 25.91 175 32.70 1172 33.11 32.47 +.24 +4.8 Imperva Q IMPV 52.40 37.17 230 47.40 1416 47.80 46.65 +.95 +19.4 Impinj n Q PI 60.85 9.95 250 17.51 1977 18.31 16.75 +.43 -22.3 ImprimisP Q IMMY 4.13 1.35 46 2.37 967 2.60 2.17 +.12 +39.4 IncOpR A IOR 28 13.79 8.51 12.77 7 13.30 12.20 +.05 +15.2 Incyte Q INCY 140.11 60.23 1769 67.83 10702 68.13 65.10 +1.38 -28.4 IndCDrillg N ICD 5.48 2.72 194 5.14 842 5.32 4.80 +.35 +29.1 IndepHld N IHC .12f .3 14 39.85 17.25 13 36.85 53 36.85 34.20 +1.80 +34.2 IndepRT N IRT .72a 7.8 18 10.63 8.26 507 9.19 2194 9.50 9.11 -.29 -8.9 IndBkMA Q INDB 1.52f 2.0 22 76.35 59.65 231 74.85 649 76.00 73.50 +.25 +7.2 IndBkMI Q IBCP .60 2.4 19 25.75 18.50 112 24.95 944 25.05 23.95 +.25 +11.6sIndepBkTX Q IBTX .56f .7 23 77.90 51.71 55 77.55 425 77.95 75.55 +.65 +14.7tIndiaFd N IFN 1.82e 1.9 28.81 24.23 91 24.31 382 24.78 24.17 -.44 -6.9 IndiaGCap A IGC 1.63 .30 130 .62 769 .63 .59 +.01 -38.0tIndoTel s N TLK .67 36.19 23.66 354 24.25 2538 25.70 23.66 -1.47 -24.7 IndusAcq n Q INDU 11.74 9.65 9.84 24 9.90 9.80 -.01 +.9 IndusAc un Q INDUU 10.48 9.95 10.46 7 10.46 10.44 -.01 +4.1 IndSvAm lf Q IDSA 2.70 1.03 4 2.12 56 2.38 2.09 -.11 +29.3 IndLogis n Q ILPT .27p 68 24.00 17.21 95 20.96 1421 21.52 20.42 -.39 -10.2 IndBach N IBA .87e 1.5 67.61 54.25 5 56.85 28 59.58 56.67 -1.63 -.8 Infinera Q INFN 12.39 6.10 1138 10.09 7862 10.25 9.68 -.07 +59.4 InfinityPh Q INFI 3.75 .93 370 1.99 2052 2.14 1.97 -.03 -2.0sInfPrCas Q IPCC 2.32 1.6 29 142.30 83.00 184 143.25 522 143.40 138.35 +4.05 +35.1 InflaRx n Q IFRX 42.83 14.47 82 34.75 358 36.24 33.30 +.58 +65.9 InfoSvcs Q III .20f 4.8 5 4.63 3.43 61 4.14 298 4.20 4.00 +.01 -.7tInfoSonc rs Q IFON 21.00 3.65 84 3.45 397 4.18 3.41 -.38 -52.0 Infosys N INFY .40e 2.3 16 18.71 13.88 3880 17.36 17604 17.79 17.26 -.20 +7.0 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 121 20.98 1302 21.66 20.66 +.12 +12.9 InfrEnAlt Q IEA 10.42 8.25 29 9.24 181 9.77 8.87 -.36 -6.8 InfuSystem A INFU 2.95 1.25 32 2.85 250 2.95 2.79 +23.9 IngerRd N IR 1.80 2.0 21 97.67 79.63 1454 89.91 7651 90.47 88.36 +1.09 +.8sIngevity N NGVT 83.78 53.62 263 84.03 1460 84.69 78.64 +2.39 +19.2 InglesMk h Q IMKTA .66 2.2 13 40.05 20.75 102 29.75 634 30.05 28.20 +.75 -14.0 Ingredion N INGR 2.40 2.1 15 146.28 107.77 557 112.99 3452 114.96 110.49 +1.23 -19.2 InnerWkgs Q INWK 25 12.03 8.19 156 8.71 1078 9.04 8.70 -.29 -13.2 Innodata Q INOD 1.90 .88 94 1.19 277 1.20 1.13 +.03 -12.5 Innophos Q IPHS 1.92 4.1 42 51.34 38.66 87 47.38 386 47.66 46.29 +1.26 +1.4 Innospec Q IOSP .88f 1.2 28 79.90 54.10 119 75.75 687 76.60 72.62 +.94 +7.3 InnovBio rs Q INNT 50.50 3.43 108 14.83 946 17.44 14.10 -1.93 +143.1 InnovInd n N IIPR 1.00f 3.0 36.88 15.72 58 33.63 402 33.92 31.80 +.35 +4.1 InnoInd pfA N IIPRpA 28.80 25.50 3 27.61 9 27.70 27.40 -.09 -1.2 InnovSolu Q ISSC 10 4.54 2.60 2 2.96 86 3.08 2.85 -.09 +.7 Innoviva Q INVA 1.00 6.9 14 17.99 11.43 430 14.59 2677 14.89 14.45 -.16 +2.8sInnsuites A IHT .01 .4 3.70 1.23 336 2.35 4446 3.70 1.69 +.65 +34.3sInogen Q INGN 185.36 80.04 136 187.76 600 188.45 177.23 +3.72 +57.7 Inovalon n Q INOV .12p 17.80 8.90 660 10.30 3865 10.40 9.60 +.55 -31.3 InovioPhm Q INO 9.86 3.76 963 4.99 8861 5.23 4.55 +.43 +20.8 Inphi N IPHI 17 44.25 23.65 464 32.96 2522 33.86 32.50 +.41 -9.9tInpixon rs Q INPX 82.80 .29 560 .34 8156 .43 .29 -.05 -94.6 InseegoCp Q INSG 2.33 .87 155 1.81 1342 1.90 1.65 -.04 +12.4 InsightEnt Q NSIT 16 47.95 32.11 475 45.25 1976 47.49 44.06 -.30 +18.2tInsightS n N INSI 21.10 18.40 28 18.46 135 18.63 18.40 -.18 -7.2 Insignia s Q ISIG .70e 2.40 .90 28 1.62 55 1.68 1.55 -.01 +36.1 Insmed Q INSM 33.94 11.49 838 28.47 3097 28.62 26.80 +1.14 -8.7sInsperity s N NSP 30 90.45 34.88 268 90.45 1166 91.25 86.05 +1.90 +57.7sInsprMed n N INSP 33.88 22.50 87 33.54 693 33.94 26.61 +6.80 +34.3 InspEnt Q INSE 14.00 4.40 164 5.90 544 6.85 5.25 -.40 -39.8 InstlldBPd N IBP 34 79.40 48.25 230 62.00 990 62.30 56.95 +2.70 -18.4 Insteel Q IIIN .12a .4 24 34.32 23.20 90 31.80 378 32.08 30.40 +.25 +12.3 Instructre n N INST 46.50 24.55 212 42.85 906 44.15 41.90 -.50 +29.5 Insulet Q PODD 94.26 40.08 282 87.52 1683 88.56 85.14 +1.17 +26.8 InsysTher s Q INSY 15.02 4.10 675 6.95 3248 7.43 6.73 +.11 -27.8tIntecPhm n Q NTEC 9.80 4.55 49 4.70 694 5.00 4.55 -.20 -8.7sIntegerHl N ITGR 67.75 38.95 137 66.80 817 67.75 65.40 +.55 +47.5sIntegLfSc s Q IART 73 65.32 41.51 676 64.59 3398 65.32 62.53 -.20 +35.0 IntgDv Q IDTI 32 34.13 22.70 1536 31.29 7840 31.85 30.40 +.94 +5.2 IntegMed n Q IMTE 44.00 1.85 45 14.35 1782 21.70 11.44 +2.77 +154.9 Intel Q INTC 1.20 2.2 20 55.79 33.23 23659 53.50 107217 55.44 53.47 -1.17 +15.9 Intellia n Q NTLA 35.99 11.15 1115 24.84 5473 26.38 23.80 +1.10 +29.2 Intellichk A IDN 4.55 1.50 61 2.19 351 2.19 1.87 +.32 -14.5sIntellgSys A INS 8.24 3.30 3 6.90 113 8.24 6.52 -.47 +51.3 Intelliph Q IPCI 3 2.92 .32 347 .43 1956 .44 .39 +.03 -46.9 Intelsat N I 14.86 2.44 2101 14.12 13582 14.83 13.17 +.06 +316.5 IntParfum Q IPAR .84 1.6 36 52.10 34.05 143 51.50 730 51.70 47.15 +3.80 +18.5sInterXion N INXN 67.19 43.51 402 63.20 1931 67.19 63.09 -2.26 +7.2 InteractB Q IBKR .40 .5 44 80.32 34.26 872 77.60 3471 79.92 77.25 -2.10 +31.1 InterceptP Q ICPT 135.59 51.05 449 72.45 2974 72.88 70.27 +1.45 +24.0 IntcntlExc s N ICE .88e 1.2 17 76.30 59.22 1658 71.55 10817 72.68 71.24 +.13 +1.4 IntCtlHtls N IHG 69.23 49.03 134 65.23 553 65.41 64.12 +.24 +2.7 InterDig Q IDCC 1.40 1.8 11 86.90 67.55 238 79.25 1484 80.50 78.05 -.05 +4.1 Interface Q TILE .26 1.1 24 26.25 18.30 906 22.90 2637 23.05 22.35 +.20 -8.9 Intergroup Q INTG 28.50 21.30 0 26.13 10 26.92 24.33 -.60 +9.6 IntlnkEl n Q LINK 9.85 4.10 9 4.42 18 4.71 4.20 -.24 -15.4 Intermolec Q IMI 1.65 .85 12 1.44 244 1.47 1.25 +.17 +5.1 Internap rs Q INAP 22.36 10.03 268 11.59 1707 12.65 11.18 +.26 -26.2sIntlBcsh Q IBOC .66 1.5 17 43.20 32.50 179 42.80 1132 43.35 41.85 +.55 +7.8 IBM N IBM 6.28f 4.4 10 171.13 139.13 2677 144.08 17090 145.19 142.92 -.06 -6.1tIntFlav N IFF 2.76f 2.2 32 157.40 123.19 2368 126.36 7444 128.36 123.19 -1.26 -17.2sIntlGmeT n N IGT .80 2.6 31.00 17.25 1311 30.41 11179 31.00 28.41 +1.94 +14.7 IntPap N IP 1.90 3.5 18 66.94 50.00 2146 54.96 15144 55.81 53.01 +1.31 -5.1 IntlSeaw n N INSW 23.43 15.23 78 18.39 463 19.90 18.29 -1.36 -.4 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 75 42.75 708 43.20 40.85 +1.95 +7.3 IntTower g A THM .78 .29 172 .69 578 .69 .61 +.06 +59.8tIntrntGold Q IGLD 11.51 3.29 1 3.46 24 3.77 3.29 -.26 -59.1 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 10.28 10 10.44 9.22 +.99 +12.8 IntrpDia rs Q IDXG 1 3.20 .72 131 .90 1940 .99 .87 -.02 -11.8 Interpublic N IPG .84f 3.5 16 26.01 18.30 4114 23.77 14700 24.42 23.70 -.49 +17.9 IntersENT Q XENT 42.25 21.45 290 38.70 1088 40.60 37.90 -1.05 +19.4 Intersectns Q INTX 5.75 1.46 17 2.06 273 2.37 1.83 -.26 -8.8 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 4 25.13 11 25.23 25.08 -.02 -1.4 inTestCorp A INTT 18 10.25 5.75 41 6.85 260 7.15 6.70 -.30 -20.8 Intevac Q IVAC 96 14.00 4.51 239 4.80 1180 4.85 4.60 +.05 -29.9 IntraCellu Q ITCI 25.82 9.35 252 22.47 1421 22.52 20.03 +2.12 +55.2sIntPotash N IPI 5.31 2.03 1539 4.88 13089 5.31 4.12 +.76 +2.5 Intrexon N XON 25.88 10.26 969 15.79 12078 16.39 14.75 +.81 +37.1sIntriCon Q IIN 31.35 6.05 72 31.30 356 31.45 29.40 +1.60 +58.1 Intuit Q INTU 1.56 .8 52 196.28 124.22 1305 190.54 7692 195.99 188.25 -3.66 +20.8 IntSurg s Q ISRG 69 473.79 280.62 598 458.79 3520 471.75 453.11 -9.56 +25.7 Inuvo A INUV 1.39 .68 37 .74 966 .77 .70 +.03 -8.4 Invacare N IVC .05 .3 19.20 11.25 204 17.15 1203 17.60 16.90 -.25 +1.8 Invesco24 n N IHTA 10.33 8.28 62 9.10 222 9.23 9.05 -.09 -11.7 InvHiIn23 n N IHIT 10.32 9.53 17 9.83 239 10.03 9.83 -.04 +.4 InvAdvMu2 A VKI .78 7.4 11.93 10.33 62 10.49 512 10.61 10.46 -.07 -7.8tInv Bond N VBF .83a 4.7 20.29 17.52 37 17.53 232 17.74 17.52 -.16 -11.9 InvCAVal N VCV .79 6.8 13.20 11.53 156 11.59 659 11.74 11.55 -.12 -7.9 InvDynCrd N VTA .90 7.7 12.28 11.33 157 11.71 936 11.75 11.61 +.07 tInvHiInc2 N VLT 1.24 9.1 15.25 13.56 20 13.57 116 13.73 13.54 -.11 -7.7 Invsco iim N IIM .84 6.0 15.47 13.64 120 14.02 1055 14.10 14.00 -.05 -5.9 Invesco N IVZ 1.16 4.1 12 38.43 27.35 2774 28.63 12884 28.85 28.18 +.43 -21.6 InvMtgCap N IVR 1.68f 10.5 7 18.86 15.15 1989 15.97 4992 16.15 15.82 -.14 -10.4 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 2 25.08 31 25.13 24.96 +.04 +.2 InvMtg pfB N IVRpB 1.94 7.6 26.44 24.25 1 25.50 30 25.58 25.39 +.04 -1.0 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 18 24.30 182 24.30 24.00 +.27 -2.8 Invsco oia N OIA .39 5.3 8.25 7.34 68 7.37 362 7.45 7.35 -.05 -7.9 InvMuOpTr N VMO .88 7.6 13.37 11.52 192 11.65 636 11.70 11.60 -.03 -6.0 InvMuniTr N VKQ .82 7.0 13.04 11.51 104 11.72 461 11.84 11.64 -.06 -6.2 InvPAVal N VPV .79 6.7 12.68 11.54 60 11.76 196 11.79 11.71 -.01 -3.2 Invsco iqi N IQI .76 6.4 13.04 11.70 90 11.81 541 11.86 11.74 -.03 -5.6 InvSrInco N VVR .31 7.1 4.71 4.26 346 4.38 1777 4.42 4.38 -.02 -.2 InvTrIG N VGM .88 7.2 13.80 12.09 115 12.21 636 12.37 12.14 -.13 -7.4 InvTrNY N VTN .85 6.7 14.00 12.61 27 12.67 190 12.83 12.62 -.06 -7.7 Investar Q ISTR .14f .5 26 27.70 20.25 9 26.90 41 26.95 25.50 +.90 +11.8 InvTech N ITG .28 1.2 23.96 17.63 126 22.77 703 22.94 21.78 +.90 +18.3 InvestBncp Q ISBC .36 2.7 20 14.69 12.48 1479 13.54 9837 13.71 13.43 +.07 -2.4 InvRlEst N IRET .28 5.4 4 5.93 4.05 277 5.14 1791 5.37 5.11 -.20 +3.0 InvRlE pfC N IRETpC 1.66 7.1 26.08 22.29 6 23.46 33 23.69 23.26 -.09 -9.8 InvTitl Q ITIC 1.60a .8 16 221.88 162.67 1 188.90 7 193.00 182.55 -2.80 -4.8 Invitae n N NVTA 10.44 4.35 613 6.80 4231 7.08 5.50 -.12 -25.1 InvitHm n N INVH .44 2.0 24.30 20.25 1523 21.98 12560 23.63 21.89 -1.59 -6.7 Invuity n Q IVTY 9.55 2.35 102 2.93 781 3.05 2.60 +.08 -52.8 IonisPhm Q IONS 65.51 39.07 1118 44.64 7012 47.45 43.15 -1.31 -11.3 IovanceTh Q IOVA 19.90 4.45 761 16.95 4112 17.10 14.60 +1.75 +111.9 iPBetaCmd N BCM 32.00 25.00 0 31.02 7 31.10 30.86 +.04 +6.1siPBetaCrOil N OLEM 21.48 12.86 21.48 2 21.48 21.29 +.13 +21.3 iRadimed Q IRMD 18.90 8.00 9 18.60 51 18.80 17.90 +.05 +22.8 Iridex Q IRIX 10.98 4.28 16 6.99 46 7.29 6.76 -.09 -8.3 IridiumCm Q IRDM 14 13.25 9.68 692 11.55 4203 12.10 11.50 -.45 -2.1 IronMtn N IRM 2.20 6.9 28 41.52 30.78 1014 32.08 6441 33.79 31.87 -1.45 -15.0 IronwdPh Q IRWD 19.94 12.89 816 18.08 4970 18.90 17.81 -.46 +20.6 iShItaly rs N EWI 34.45 27.27 1008 31.98 9779 33.67 31.95 -1.56 +5.1 iShJapan rs N EWJ 64.71 52.81 4193 61.01 21473 61.66 60.94 -.27 +1.8 iSMlasia rs N EWM 36.56 31.21 822 34.36 6523 35.05 34.30 +1.64 +4.2 iShSing rs N EWS 28.35 23.28 994 26.96 8754 27.69 26.87 -.72 +4.0 iSTaiwn rs N EWT 39.36 34.13 4947 36.68 23129 37.67 36.60 -.61 +1.3 iSh UK rs N EWU 38.05 32.82 2279 36.94 7133 37.16 36.55 +.17 +3.1tiSh0-5IGCp N SLQD .79 1.6 50.73 49.48 88 49.55 682 49.57 49.48 -.01 -1.4 iShCmdOpT N CMDT 41.95 33.50 38.31 3 38.35 37.95 -.02 +3.1 iShCvBd N ICVT .67e 58.93 51.90 4 57.87 224 58.15 57.50 +.16 +5.0 iShCorEM N IEMG .95e 1.7 62.70 49.43 7051 55.87 52800 57.76 55.70 -1.45 -1.8tiSh 10 Cp n N LLQD 51.31 46.49 0 46.68 2 47.31 46.49 -.16 -8.9tiSh 5-10Cp n N MLQD 49.96 47.08 47.13 5 47.38 47.08 -.24 -4.6 iShRUT P n Q AMCA .26e 28.53 24.40 0 26.75 21 26.84 26.74 +.05 -2.2tiSh USD n Q SUSC 25.90 24.02 12 24.12 22 24.27 24.01 -.15 -5.3 iShColomC N ICOL .43e 2.9 16.51 13.45 5 14.68 24 15.54 14.62 -.71 +1.7tiShEnhBd n N IGEB 50.77 47.60 0 47.66 2 47.92 47.60 -.16 -5.3 iSh 1-5Yr n Q SUSB 25.26 24.46 7 24.51 18 24.53 24.46 -.02 -1.8 iShFSIntSC N ISCF .12p 34.73 27.98 9 33.33 55 33.67 33.26 -.18 +2.7 iShRs2500 n N SMMD 45.58 38.87 1 45.34 10 45.41 44.75 +.27 +3.8 iShFacSIntl N INTF .17p 31.21 26.10 112 29.73 1113 29.97 29.50 -.03 +3.1 iShArgGl n N AGT 32.94 24.18 4 26.95 52 27.15 26.03 -.20 -10.7 iShFS USA N LRGF .19e 33.93 28.11 66 32.51 1717 32.66 32.19 +.05 +2.3 iShFSUsaSC N SMLF .23e 41.79 34.88 18 41.39 87 41.47 40.43 +.56 +4.7 iShFacSGbl N ACWF .11p 34.07 26.75 6 31.26 43 31.54 31.03 -.16 +1.9 iSh iBd23 n N IBML 25.96 24.64 12 24.85 79 24.87 24.76 -.03 -1.5 iSh IntDv n N IDEV 62.47 53.10 7 59.20 33 59.81 58.97 -.33 +1.2 iShMgRE rs N REM 48.54 39.80 76 43.57 595 43.60 43.28 +.06 -3.6 iShExpoTc Q XT .14p 38.52 30.02 48 36.84 472 37.33 36.61 -.22 +4.0 iSh0-5HYCp N SHYG 2.38 5.1 48.07 45.93 254 46.73 5503 46.87 46.66 -.08 -.8 iShDvlValu N IVLU 28.44 23.75 25 26.95 119 27.29 26.94 -.22 +2.0tiSh 3-10yr n N IMTB 50.70 47.20 2 47.33 24 47.73 47.14 -.30 -4.8 iShSaudi N KSA 31.62 24.50 30 30.06 386 30.34 30.00 +.32 +14.8 iSh USA Op Q ESGU .92e 1.5 62.57 52.24 7 59.41 29 60.01 59.24 -.30 +1.9 iSh MinVl n N SMMV 30.51 27.20 1 30.20 10 30.22 29.86 +.05 +3.5 iShIntDevM N IMTM .30p 33.00 27.90 45 31.25 161 31.51 31.07 -.11 +2.4 iShIntDevQ N IQLT .55p 31.40 27.21 19 30.22 68 30.42 30.00 -.06 +1.9 iShLwCarb N CRBN .94p 125.97 106.96 6 118.70 30 120.39 118.48 -.96 +1.5 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 4 26.54 128 26.99 26.51 -.10 -2.2 iShDvlSize N ISZE 29.72 26.10 4 28.08 5 28.49 28.08 -.24 -.8 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 11 26.61 180 27.31 26.57 -.43 +.4 iShMsciChA A CNYA 35.68 26.05 1 31.66 77 32.21 31.58 -.14 -1.2 iSh ESG Opt Q ESGD 72.49 62.02 19 68.85 269 69.58 68.66 -.48 +1.5 iSh IntDvGr N IGRO 62.04 53.76 2 57.52 23 58.25 57.00 -.22 -3.1 iSh GlImp n Q MPCT 1.18e 2.0 62.84 53.60 1 59.65 6 59.82 58.86 -.17 +.8 iShMultiTc N TCHF 42.80 34.12 41.46 5 42.05 41.39 -.43 +6.9 iShMultInd N INDF 33.67 29.24 1 31.16 1 31.16 30.87 +.29 -2.3 iShMultHl N HCRF 35.18 28.35 2 32.57 21 32.71 31.70 +.39 +3.0 iShiB20Mun N IBMI .24 1.0 25.44 25.18 27 25.25 167 25.27 25.21 -.4 iShMultMat N MATF 36.19 29.62 33.85 1 33.85 33.23 +.51 -1.0 iSh MultFin N FNCF 37.85 30.16 0 34.91 6 35.10 34.91 -.13 -1.2siShMultiEn N ERGF 30.47 23.28 1 30.30 5 30.68 29.80 +1.70 +7.0 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 22 91.29 89 92.00 91.24 -.22 +.5tiShCTotBd s Q IUSB 51.49 48.94 77 49.03 1086 49.29 48.94 -.26 -3.6 iSh MultCnS N CNSF 27.25 23.37 23.58 3 23.69 23.56 +.21 -10.9 iShCDivGr N DGRO .65e 1.9 37.22 30.67 388 34.56 1974 34.79 34.36 -.06 -.6 iShCHEmu N HEZU .64e 1.6 31.55 28.32 547 31.34 3018 31.47 31.17 +.07 +5.1 iShGblReit N REET .94e 3.8 26.68 23.40 116 24.59 603 25.38 24.53 -.76 -5.7 iShCoreInt N IAGG 53.61 51.09 45 52.27 248 52.45 52.18 -.14 +.4 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 14 60.55 147 61.34 60.45 -.38 +1.5 iShEurMV N HEUV .98 3.9 25.74 23.44 25.26 1 25.26 25.15 +.35 +2.4 iShCHGer Q HEWG .68e 1.6 30.35 26.39 154 29.39 1309 29.47 29.04 +.19 +2.4 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 11 96.69 47 96.86 96.48 -.17 -.7 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.77 3 26.77 26.59 +.39 +1.4 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 69.56 17 70.36 69.55 -.09 +2.4siShEafeMV N HEFV 28.27 26.08 0 28.13 2 28.27 27.96 +.07 +2.0 iShEuMinV N EUMV .67e 2.6 26.69 24.16 1 25.67 44 25.92 25.49 -.15 +1.3 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 222 51.12 831 51.59 50.91 -.32 +1.9 iShxJMinV N AXJV .84p 38.95 32.91 37.01 7 37.35 36.78 +.07 +1.8 iSh2022Mu N IBMK .09e 26.37 25.24 20 25.40 131 25.45 25.35 -.03 -1.1 iSh UAE Q UAE .63e 3.9 18.08 15.86 1 15.96 23 16.23 15.86 -.07 -5.0 iShEm exCh N EMXC 58.49 50.03 1 51.51 2 52.31 51.40 -1.66 -4.5 iSh Qatar Q QAT .66e 4.0 19.07 13.01 5 16.65 62 16.93 16.60 +.04 +2.8tiShYdOpBd N BYLD .75 3.1 26.66 24.00 11 24.03 38 24.18 24.00 -.13 -3.9 iSh2021Mu N IBMJ .07e 26.08 25.19 30 25.29 171 25.31 25.25 -.5 iShRussia rs N ERUS 39.23 27.18 176 34.04 1821 35.01 33.86 -.36 +1.6 iSCHeafe N HEFA .70e 1.5 30.88 27.65 213 30.57 1550 30.71 30.43 +.12 +3.0tiShCHMex N HEWW 1.41p 21.71 18.72 18.80 1 18.98 18.72 +.06 -6.0 iShH10yCBd N CLYH .31e 27.42 24.97 3 26.13 16 26.22 26.08 -.04 -1.1 iShCHSpain N HEWP .31p 24.22 20.85 7 22.84 20 23.22 22.80 -.40 +3.0 iShHEmBd N EMBH .30e 27.37 25.29 26.01 1 26.07 26.01 -.05 -2.0 iShCHItaly N HEWI .55p 19.17 16.12 4 18.26 21 18.85 18.26 -.57 +8.5 iShShMMu N MEAR .27e 50.18 49.61 17 49.81 83 49.81 49.68 +.02 siSCHEafSC N HSCZ .19p 32.30 28.02 6 32.22 8 32.30 32.09 +.08 +4.0 iShCHAcxUs N HAWX 1.38e 3.8 28.00 24.85 0 27.37 7 27.48 27.32 +.01 +1.9 iShGbMM rs N PICK 37.91 25.02 21 36.04 410 36.71 35.50 -.09 +4.1siShCmdSel Q COMT 1.89e 4.7 40.19 31.13 32 39.98 528 40.19 39.38 +.54 +10.0 iShGblGld rs Q RING 20.84 16.88 126 17.76 1996 18.38 17.50 -.56 -5.5siShTrFRBd N TFLO .07e .1 50.85 50.00 61 50.28 237 50.85 50.25 +.02 +.1siShCH UK N HEWU .24p 25.19 22.21 3 25.17 28 25.20 24.88 +.24 +3.5siSh ESG s N ESGE 74.08 31.70 20 71.30 187 74.08 71.12 -2.22 iShCHSwitz N HEWL 1.43e 2.2 27.79 25.03 1 27.15 1 27.15 27.13 +.06 +.4 iShEMktMV N HEMV 29.20 25.12 27.90 3 28.14 27.37 +.05 +1.9 iShLqdty bt A ICSH .25e .5 50.54 49.98 23 50.10 481 50.14 50.05 +.04 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.82 549 33.59 1719 33.77 33.42 +.30 +.7 iShFacEmg N EMGF .13p 53.84 41.63 87 49.59 223 50.89 49.47 -.78 +.2tiSh iBd26 n N IBDR 24.92 22.99 19 23.17 1638 23.33 22.99 -.15 -5.6 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 38 25.12 174 25.14 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 104 25.02 625 25.04 24.97 +.01 -1.1 iSiBd12-19 s N IBDK .37e 25.11 24.70 95 24.77 663 24.81 24.74 -.4tiSiBd12-23 s N IBDO .56e 25.55 24.13 67 24.21 306 24.25 24.13 -.06 -3.4tiSiBd12-22 s N IBDN .55e 25.42 24.19 74 24.27 531 24.30 24.19 -.04 -2.8tiSiBd12-25 s N IBDQ .64e 25.37 23.70 23 23.81 188 23.91 23.70 -.10 -4.9tiSiBd12-24 s N IBDP .63e 25.44 23.86 34 23.96 170 24.03 23.86 -.07 -4.4tiSiBd12-21 s N IBDM .47e 25.19 24.27 99 24.33 548 24.36 24.27 -.01 -1.9 IsoRay A ISR .65 .36 246 .54 3689 .57 .48 +35.3 IsraelChm N ICL .27e 5.9 4.95 3.85 108 4.59 701 4.65 4.51 -.02 +13.6 Isramco Q ISRL 128.93 92.00 0 104.55 3 104.55 97.90 +9.42 -.1 IssuerDir A ISDR .20 1.2 59 18.95 11.65 1 17.00 9 17.16 16.50 +.30 -7.4sItauCorpb N ITCB 2.48e 15.5 77 16.34 10.28 5 15.98 54 16.34 15.31 +.20 +18.9 ItauUnibH N ITUB .32e 2.6 16.98 10.35 32900 12.08 80382 13.55 11.76 -1.34 -7.0 Iteris Q ITI 8.17 4.09 106 5.61 1866 5.99 4.84 +.55 -19.5tItron Q ITRI 31 79.95 58.10 337 58.35 2644 67.65 57.96 -7.90 -14.4 IturanLoc Q ITRN .96 3.1 16 38.00 28.50 27 31.25 196 31.50 30.76 +.15 -8.6 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 41 14.25 361 14.39 14.03 +.06 -5.8 Izea n Q IZEA 7.85 1.37 28 2.05 161 2.21 2.00 +.04 -54.6J -:J&J Snack Q JJSF 1.80 1.3 22 157.33 124.10 106 140.70 420 141.39 134.82 +3.62 -7.3 JAlexHld n N JAX 34 12.80 8.70 38 11.95 143 12.25 11.75 -.20 +23.2 JJill n N JILL 13.71 4.17 195 5.61 1386 5.77 5.33 +.17 -28.1 j2Global Q JCOM 1.66f 1.9 30 90.90 70.27 270 86.14 1775 87.46 84.67 -.63 +14.8 JA Solar Q JASO 11 8.48 6.01 84 7.20 360 7.24 7.13 -.03 -3.5 JBG Smth n N JBGS .90 2.5 37.38 30.79 566 35.80 2302 36.82 35.24 -1.07 +3.1 JD.com Q JD 18 50.68 34.88 9263 35.71 49898 37.76 35.55 -1.24 -13.8 JMP Gp27 n N JMPD 25.62 24.11 6 25.01 28 25.01 24.58 +.06 -1.1 JMP Grp N JMP .36 7.1 72 7.70 4.92 20 5.07 97 5.15 5.02 -.03 -9.5 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.59 9 25.70 25.57 -.06 +1.2 JMU Ltd Q JMU 2.60 .57 104 .66 282 .74 .61 -.07 -35.7 JPMCh pfE N JPMpE 1.58 6.1 27.30 25.53 40 25.84 166 26.14 25.75 -.27 -4.5 JPMDvsRt N JPGE .96e 1.5 68.02 56.65 7 62.46 40 63.14 62.30 -.39 -.1 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 69 60.59 390 61.27 60.42 -.39 +.9 JPMDvREm N JPEM 1.31p 64.42 51.69 16 57.75 68 59.67 57.63 -1.34 -1.0 JPM DREq N JPUS .26p 74.59 64.00 40 70.62 128 71.00 70.14 -.03 +.1 JPM DivInt N JPIH 30.65 27.59 30.55 9 30.58 30.47 +.15 +1.9 JPMDsfEu N JPEU 64.34 56.44 0 61.52 6 61.94 61.23 -.24 +2.0 JPM Mom n N JMOM 27.55 24.95 1 26.90 3 27.10 26.80 +.10 +4.9 JPM DivAlt N JPHF 28.92 24.93 4 25.36 64 25.50 25.31 +.07 -3.1 JPM FutSt n N JPMF 25.34 24.33 24.49 4 24.81 24.49 -.39 -2.6 JPM UlSh n N JPST 51.03 48.88 204 50.16 1379 50.18 50.13 +.03 +.2 JPM SCap n N JPSE 30.81 27.03 9 30.74 54 30.78 30.11 +.37 +3.6tJPM GlB n N JPGB 52.89 50.08 8 50.05 21 50.36 50.05 -.16 -2.2 JPM Disc n N JPHY 52.80 49.72 6 49.86 31 49.96 49.78 -.07 -2.8 JPM USMid N JPME 66.84 58.01 4 64.39 22 64.55 64.00 -.08 +1.0 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 11801 111.13 54459 114.70 110.84 -2.73 +3.9 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 12 25.21 143 25.40 25.11 -.18 -.6 JPMCh pfB N JPMpB 1.68 6.4 27.62 25.76 19 26.24 229 26.33 26.16 -.03 -3.0 JPMAlerian N AMJ 2.29 8.4 31.81 23.17 1605 27.25 5837 27.55 26.53 +.81 -.8 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 56 25.90 250 26.10 25.85 -.21 -2.8 JPMCh pfG N JPMpG 1.52 5.9 27.38 25.30 34 25.93 250 26.10 25.87 -.17 -3.9 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 68 26.37 437 26.50 26.20 -.09 -2.1 Jabil N JBL .32 1.1 16 31.77 23.70 994 27.93 5857 28.30 27.52 +.40 +6.4 JackHenry Q JKHY 1.48 1.2 28 127.31 95.04 242 122.41 1256 123.96 120.81 -1.58 +4.7tJackInBox Q JACK 1.60 2.0 22 113.00 79.30 2496 80.72 6897 91.85 79.23 -9.80 -17.7 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 33.57 13 33.57 33.45 +.07 +4.8 JacobsEng N JEC .60 .9 25 72.18 49.31 1489 63.74 6152 64.21 62.30 +.34 -3.4 JaggedPk n N JAG 16.55 11.40 984 13.27 5232 13.61 13.08 +.02 -15.9 JaguarHlth Q JAGX .99 .11 2285 .15 8869 .16 .14 -.01 +7.1 JkksPac Q JAKK 4.90 1.95 457 3.20 1330 3.20 2.50 +.65 +36.2 Jamba Q JMBA 10.38 6.71 18 9.57 206 10.12 9.16 +.36 +18.7 JHardie s N JHX .38e 2.3 78 18.79 13.55 12 16.84 25 17.85 16.84 -1.00 -4.4 JRiverGrp Q JRVR 1.20a 3.2 25 44.34 32.17 129 36.93 1036 37.20 36.20 +.26 -7.7sJanusSmC Q JSML 39.73 32.23 2 39.79 5 39.87 38.79 +.76 +8.3 JanSmMid Q JSMD 43.68 32.81 4 41.88 15 41.92 41.08 +.22 +7.9 JanLTCar n Q OLD 27.72 21.60 0 23.50 6 23.86 23.43 -.32 -1.8sJanObes n Q SLIM 35.42 24.73 1 35.21 5 35.42 34.21 +2.04 +13.6 JanOrgan n Q ORG 36.00 27.12 0 32.30 7 33.12 32.05 -.85 -6.5tJan ShDur n N VNLA 50.42 49.95 86 49.98 435 50.04 49.94 -.02 -.4 JanusHn n N JHG 1.44f 4.4 41.64 30.24 613 32.43 4389 34.62 32.43 -1.42 -15.2 JpnSmCap N JOF .13e 1.1 13.06 9.70 23 12.27 174 12.61 12.27 -.12 +3.9 Jason Inds Q JASN 3.88 .77 33 3.03 108 3.10 2.90 +.08 +27.8sJazzPhrm Q JAZZ 23 168.48 128.58 478 167.51 3155 168.48 159.89 +3.09 +24.4 JeldWen n N JELD 42.27 26.32 1493 29.02 6246 29.20 27.14 +.32 -26.3 JensynAc wt Q JSYNW .55 .11 6 .12 71 .18 .12 -.03 -68.0 JerashHl n Q JRSH 11.00 7.85 30 8.96 199 9.50 8.51 -.54 +4.3 JernignC n N JCAP 1.40 7.4 11 24.89 15.90 61 18.94 266 19.12 18.53 -.05 -.4 JetBlue Q JBLU 11 24.13 18.05 4021 19.04 21128 19.76 18.66 +.06 -14.8 JetPay h Q JTPY 4.90 1.45 10 2.10 65 2.30 2.06 -.15 -17.3 JewettCam Q JCTCF 22 17.90 11.25 1 16.15 4 16.90 15.84 +.66 +7.7 Jianpu n N JT 9.49 4.75 156 5.80 920 6.40 5.74 -.05 -10.5 JinkoSolar N JKS 35 30.50 16.06 319 19.48 2199 20.79 18.77 +.74 -19.0 JBeanTch N JBT .40 .5 34 122.65 83.75 198 88.00 1315 88.75 84.81 +.20 -20.6 JHMultLgC N JHML .10p 37.14 31.13 29 35.44 201 35.64 35.20 -.02 +1.9 JH MultMdC N JHMM .08p 36.30 30.45 19 35.00 230 35.13 34.66 +.06 +2.6 JH MultCns N JHMC .07p 33.38 27.14 2 31.20 11 31.36 30.86 +.24 +2.0 JH MultFin N JHMF .08p 39.70 31.02 4 37.67 12 37.99 37.55 -.14 +2.5 JH MultHltC N JHMH .05p 34.56 28.52 1 31.74 10 31.78 31.21 +.24 +1.9 JH MultTch N JHMT .09p 47.35 35.22 6 45.10 24 45.81 44.90 -.34 +9.8sJH MultEn N JHME 33.65 24.30 12 33.34 32 33.65 32.53 +.87 +12.4 JH MultMat N JHMA 38.20 30.31 2 35.77 10 35.87 34.86 +.70 -.4 JH SmCap n N JHSC 28.27 24.27 5 26.76 30 26.83 26.25 +.15 +2.5 JH MultDev N JHMD 32.58 27.75 8 30.97 36 31.26 30.83 -.20 +1.8 JH MultInd N JHMI 37.55 29.96 1 35.15 8 35.19 34.53 +.24 +.2 JH HedgEq N HEQ 1.50 8.6 17.95 15.87 30 17.50 143 17.68 17.39 -.06 +.5 JH TxAdY N HTY 1.28 15.0 10.25 8.27 29 8.56 115 8.58 8.43 +.07 -2.9 JohnJn N JNJ 3.60f 2.9 16 148.32 121.28 5433 124.24 34512 127.61 123.28 -3.00 -11.1 JohnContl n N JCI 1.04e 2.9 24 44.37 32.89 6235 35.95 19929 36.81 35.79 -.35 -5.7 JohnsnOut Q JOUT .48f .6 19 77.58 42.75 17 74.69 160 77.45 73.35 +1.61 +20.3 JointCorp Q JYNT 8.00 3.41 100 7.30 1328 7.99 7.10 +.16 +47.2 JonesEngy N JONE 2.45 .54 705 .71 4366 .82 .67 +.01 -35.5 JonesLL N JLL .82f .5 29 178.75 111.66 193 169.72 1829 171.47 167.13 -.64 +14.0 JounceTh n Q JNCE 29.25 11.05 1387 11.37 10251 18.45 11.28 -5.41 -10.8 Jumei Intl N JMEI 27 4.20 2.00 811 2.44 5038 2.55 2.38 -16.4 JnprNtwk N JNPR .72 2.7 14 30.44 23.61 3623 26.66 34102 26.99 26.25 +.14 -6.5 JunprPhm Q JNP 15 13.25 3.90 52 8.70 442 9.55 8.15 -.75 +79.4 Jupai n N JP .40f 1.8 23 29.00 7.36 72 22.51 848 23.22 20.98 +.88 +21.7tJustEngy g N JE .41 4 5.91 3.67 834 3.60 3025 4.11 3.53 -.46 -16.1 JustEn pfA N JEpA 26.98 21.29 45 23.91 76 24.19 23.15 +.86 -3.9K -:K12 N LRN 57 19.92 12.72 144 15.99 933 16.31 14.94 +.90 +.6 K2M Grp Q KTWO 25.99 16.44 171 21.48 871 21.53 20.57 +.59 +19.3 KAR Auct N KAR 1.40 2.6 19 56.75 40.27 1146 53.80 6117 54.52 52.78 -.11 +6.5 KB FnclGp N KB 63.96 44.21 88 51.98 534 54.67 51.80 -2.74 -11.2 KB Home N KBH .10 .4 31 38.80 20.68 1458 26.54 8566 26.61 24.68 +.33 -16.9 KBL Merg n Q KBLM 10.00 9.65 9.93 11 9.95 9.93 +2.3 KBL Mrg rt Q KBLMR .56 .25 .39 4 .39 .33 -.00 +32.8 KBL Mg un Q KBLMU 10.50 9.10 10.50 1 10.50 10.50 +.04 +3.3 KBR Inc N KBR .32 1.8 12 21.70 13.36 1014 17.33 9506 17.65 16.59 +.45 -12.6 KBS Fash rs Q KBSF 15.00 1.41 100 5.18 340 5.54 5.06 +.02 +25.1 KCAP Fin Q KCAP .40 12.7 4.00 2.91 93 3.16 310 3.20 3.14 -.04 -7.3 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.63 2 25.63 25.41 +.22 +1.3 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 1 25.45 27 25.60 25.35 -.06 +1.4 KEYW Hld Q KEYW 9.62 4.94 395 8.21 3135 8.85 8.07 +.15 +39.9 KKR N KKR 1.31e 5.8 10 24.50 17.96 1787 22.40 13536 22.80 21.47 +.37 +6.4 KKR pfA N KKR.PRA 27.69 25.45 21 26.98 180 27.09 26.83 -.02 -.1 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 5 26.52 61 26.65 26.29 +.06 -.9 KKR Inco N KIO 1.50a 9.3 18.63 15.38 98 16.08 476 16.09 15.86 +.05 +.2 KKR RE n N KREF 1.72e 23.99 18.09 102 20.18 559 20.80 19.91 -.12 +.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 60

KLA Tnc Q KLAC 3.00f 2.7 15 123.96 87.93 2022 109.39 7549 114.36 107.82 -.93 +4.1 KLX Q KLXI 30 82.50 45.73 414 73.09 3099 73.45 72.50 +.29 +7.1 KMG Chm N KMG .12 .2 26 70.60 45.65 84 68.36 422 68.99 63.26 +4.02 +3.5 KT Corp N KT 18.82 12.70 396 13.01 2338 13.27 12.89 -.10 -16.7 KVHInd Q KVHI 12.65 8.83 16 11.20 88 11.40 11.10 -.15 +8.2 Kadant N KAI .88f .9 28 114.00 68.60 67 98.20 235 99.90 94.15 +3.40 -2.2 Kadmon n N KDMN 5.86 2.05 254 3.75 1752 3.99 3.67 +.05 +3.6 KaiserAlu Q KALU 2.20 2.1 35 116.86 78.23 111 106.69 505 108.14 103.40 +.85 -.1 Kala Ph n Q KALA 26.75 11.81 95 16.59 657 17.39 16.41 -.13 -10.3 Kalvista rs Q KALV 15.80 5.48 16 8.88 91 9.16 8.66 -.14 -8.9 Kamada Q KMDA 8.61 3.75 3 4.90 179 5.00 4.55 +.25 +3.2sKaman N KAMN .80 1.1 35 72.03 47.43 167 72.15 860 72.56 69.13 +2.26 +22.6 KandiTech Q KNDI 9.90 3.50 150 6.05 776 6.25 5.85 -.10 -11.0 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 2 26.45 25.52 -.29 -6.3 KC Southn N KSU 1.44f 1.3 20 114.91 89.98 1446 109.00 5517 110.46 107.39 -1.00 +3.6 KapStoneP N KS .40 1.2 12 35.01 20.21 543 34.44 2717 34.67 34.24 +.16 +51.8sKaryophm Q KPTI 19.20 7.48 904 19.75 3154 20.39 17.58 +1.77 +105.7 KayAnAc n Q KAAC 10.08 9.64 25 9.87 85 9.87 9.78 -.02 +1.6 KayneAn un Q KAACU 11.18 9.85 10.27 26 10.29 10.04 -.03 +3.1 KaynAEnD N KED 1.60 9.0 19.07 14.10 65 17.87 239 17.96 17.46 +.34 +2.6 KA EngTR N KYE 1.32m 13.5 11.82 8.30 91 9.75 535 9.90 9.67 +.05 -3.1 KA MLP N KYN 1.80 9.4 20.38 14.38 284 19.06 1443 19.26 18.66 +.42 +.1 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 0 25.14 9 25.14 25.08 +.04 -.4 KAMidsEn N KMF 1.80m 13.4 16.00 11.36 80 13.41 297 13.53 13.21 +.23 -2.8 KaziaTh rs Q KZIA 6.68 1.63 0 5.01 24 5.44 5.01 -.29 +57.5 KeanGrp n N FRAC 19.83 12.51 2517 16.38 7807 16.89 15.75 +.50 -13.8 KearnyF s Q KRNY .12 .8 55 15.60 12.75 329 14.35 1753 14.40 13.98 +.23 -.7 Kellogg N K 2.16 3.6 15 74.28 56.40 3742 60.19 15333 61.88 59.29 -1.20 -11.5 KellySA Q KELYA .30 1.3 12 32.31 21.01 620 22.56 2782 24.41 21.44 -1.94 -17.3 KelsoTch g A KIQ .03f 5.7 .89 .24 19 .53 149 .66 .49 -.02 +1.3 Kemet N KEM 25 27.35 11.73 2880 17.86 11395 21.47 17.85 -2.78 +18.6sKemper N KMPR .96 1.3 23 75.80 36.35 222 76.55 1447 76.80 72.90 +2.95 +11.1 Kemper 54 N KMPA 1.84 7.1 28.25 25.40 1 25.91 22 26.15 25.91 -.22 -.7 KemPhm n Q KMPH 8.40 2.45 59 6.35 474 6.55 5.45 +.45 +56.8 Kennamtl N KMT .80 2.0 25 52.52 32.23 546 39.64 3075 40.30 38.56 +.68 -18.1 KennWils N KW .76 3.9 20.60 15.95 635 19.70 3611 20.10 19.67 -.15 +13.5 KenonHld n N KEN 33.22 12.13 2 15.63 28 15.73 15.36 +.44 -27.8 KY FstFd Q KFFB .40 4.4 38 10.00 8.25 0 9.00 9 9.00 8.50 +.40 +.6 KeryxBio Q KERX 8.38 3.92 1528 5.20 7114 5.98 5.18 -.35 +11.8 KewnSc Q KEQU .68 2.1 20 34.95 22.75 1 32.68 18 33.05 31.00 -.97 +12.8 KeyEngy N KEG 21.25 8.20 137 17.30 957 17.99 16.31 +.13 +46.7 KeyTrn Q KTCC 16 8.40 6.69 6 8.29 36 8.40 8.09 +.04 +21.6 Keycorp N KEY .48f 2.4 14 22.40 16.28 9617 20.25 38617 20.66 20.12 -.01 +.4tKeycorp pfI N KEYpI 29.97 27.01 30 27.10 167 27.36 27.01 -.11 -6.3 Keysight N KEYS 40 55.21 35.62 930 53.83 6281 54.46 52.55 +.19 +29.4 Kforce Q KFRC .48 1.5 25 33.55 16.75 128 32.65 1131 33.05 31.65 +29.3 KilroyR N KRC 1.70 2.4 15 77.70 62.91 523 71.91 3405 74.81 71.59 -2.67 -3.7 KimballEl Q KE 18 22.45 15.75 36 17.95 218 18.25 17.50 -.25 -1.6 KimballInt Q KBAL .28 1.7 16 20.97 15.40 98 16.22 421 16.70 15.97 +.03 -13.1 KimbRoy n N KRP 1.68f 8.6 20.24 15.06 27 19.50 307 20.00 18.03 +.81 +20.0 KimbClk N KMB 4.00 3.9 20 134.30 97.10 2500 103.67 10276 105.56 102.62 -1.23 -14.1 Kimco N KIM 1.12 8.0 14 21.24 13.16 6071 14.05 20055 14.53 13.86 -.38 -22.6tKimco pfI N KIMpI 1.50 6.3 25.49 23.33 10 23.67 195 23.83 23.33 +.01 -6.0 Kimco pfJ N KIMpJ 1.38 6.4 25.61 21.10 11 21.47 58 21.82 21.13 -.12 -14.3 Kimco pfK N KIMpK 1.41 6.4 25.56 21.60 8 22.06 40 22.25 21.69 +.04 -12.1 Kimco pfL N KIMpL 25.99 20.01 13 20.88 124 20.95 20.27 +.16 -15.6 KindMorg N KMI .80f 5.0 22 21.25 14.69 12329 16.07 62163 16.70 16.03 -.44 -11.1 KindM pfA N KMIpA 45.00 29.98 60 31.29 443 32.80 31.23 -1.06 -17.6 KindredBio Q KIN 10.15 6.55 140 9.55 472 10.00 9.45 -.20 +1.1 KindredHlt N KND .48 5.4 11.90 5.50 371 8.95 3238 9.00 8.90 +.05 -7.7 KingldJw Q KGJI 2 2.50 1.20 104 1.43 430 1.45 1.38 -.01 -29.2 Kingstone Q KINS .40 2.3 28 21.70 13.21 18 17.65 99 17.90 17.05 -6.1 Kingsway N KFS 6.35 3.65 53 4.55 130 4.55 3.95 +.51 -9.9 KingtoneW Q KONE 9.90 2.63 111 6.74 224 7.45 5.80 +.36 +57.5 Kinross g N KGC 28 4.91 3.48 7547 3.59 42208 3.79 3.50 -.15 -16.9 KinsaleCp n Q KNSL .28f .5 55.45 33.03 124 53.73 397 53.90 50.68 +.89 +19.4sKirbyCp N KEX 38 91.45 59.25 353 90.25 2004 91.45 88.55 +.05 +35.1 KirklLak n N KL .02e 19.83 11.52 500 19.54 2575 19.66 18.03 +.09 +27.2 Kirklands Q KIRK 34 13.42 8.17 208 10.41 1444 11.02 10.12 -.43 -13.0 KiteRlty N KRG 1.27 8.6 5 21.57 13.87 634 14.74 3542 14.96 14.38 -.15 -24.8 KitovPh n Q KTOV 3.44 1.27 193 2.76 3244 2.87 2.48 +.36 +21.1 KlondexM g A KLDX 3.89 1.29 1524 2.47 6932 2.52 2.43 -5.4 KnSwftT rs N KNX .24 .6 26 51.94 31.07 2739 40.63 11171 40.83 39.54 +.46 -7.1 Knoll Inc N KNL .60 2.9 14 24.00 16.57 150 20.56 789 20.57 19.53 +.67 -10.8 KnotOffsh N KNOP 2.08 10.3 24.00 19.15 76 20.25 398 20.65 20.15 +.10 -2.4 Knowles N KN 12 19.13 10.95 1135 14.33 4945 14.62 13.84 +.51 -2.3 Kohls N KSS 2.44f 3.8 12 69.48 35.16 2738 63.67 19132 64.99 60.17 +3.44 +17.4 KonaGrill Q KONA 5.05 1.50 60 2.90 627 3.00 2.56 +.30 +65.7 KopinCp Q KOPN 4.60 2.80 340 3.33 1247 3.38 3.15 +4.1 Koppers N KOP 1.00 2.5 11 51.80 33.90 121 40.35 590 40.45 37.75 +1.35 -20.7 KoreaElc N KEP 20.38 14.12 847 16.32 1804 17.25 16.26 -.34 -7.8 KoreaFd N KF 4.50e 44.64 38.03 4 40.93 22 41.88 40.68 -1.12 -.8 KornFer N KFY .40 .7 24 56.18 31.53 774 54.55 2314 55.75 53.65 -1.15 +31.8 KornitDig n Q KRNT 22.40 11.70 159 16.55 1701 16.98 15.55 +1.05 +2.5 KosmosEn N KOS 8.62 5.15 3492 7.83 10407 7.91 6.96 +.84 +14.3 Koss h Q KOSS 3.58 1.40 21 2.22 198 2.65 2.22 -.17 -28.1 KraftHnz n Q KHC 2.50 4.4 16 93.88 54.11 9523 56.79 29126 59.60 55.72 -1.82 -27.0 KrNwChin s N KFYP 44.18 30.07 0 34.54 4 34.82 34.26 +.05 +3.2 KrS ChIn n N KWEB 68.39 53.99 246 60.11 4451 62.71 59.80 -1.40 +2.6 KranChinA N KBA 9.93e 39.22 27.68 277 34.32 1408 34.94 34.10 -.15 -.3 KraneChCm N KCNY .22e .6 37.87 32.68 2 36.87 14 37.35 36.77 -.15 +5.1 KrnChEnv n N KGRN 27.96 23.37 0 24.18 3 24.43 24.16 -.47 -4.4 KrnOnBelt n N OBOR 28.16 24.47 3 25.47 24 25.91 25.45 -.23 -.4 KrS CnTc n N KEMQ 28.97 23.87 24 24.74 139 25.77 24.62 -.93 -3.1 KratonCp N KRA 16 53.99 30.70 164 50.08 990 50.27 46.30 +3.01 +4.0 KratosDef Q KTOS 13.93 8.90 1026 11.13 9566 11.56 10.71 -.27 +5.1 Kroger s N KR .50 2.0 13 31.45 19.69 18087 24.89 57375 26.37 24.47 +.45 -9.3 KronosWw N KRO .68 2.7 9 29.49 17.11 422 24.80 1935 25.11 23.52 +1.22 -3.8 KrystlBio n Q KRYS 12.00 8.03 64 11.00 149 11.20 9.90 +.90 +4.6 Kulicke Q KLIC 61 28.71 18.22 832 21.98 4628 23.12 21.78 -.01 -9.7 KuraOnc n Q KURA 24.03 5.90 186 16.90 1171 17.32 15.95 +.35 +10.5 Kyocera N KYO 71.92 53.79 25 60.26 80 62.07 60.11 -1.50 -8.0L -:L Brands N LB 2.40 7.1 10 63.10 30.70 3056 33.74 19839 34.58 32.50 +1.41 -44.0 L-3 Tch N LLL 3.20 1.6 19 218.71 161.04 1338 194.06 4328 196.75 190.47 -1.24 -1.9tLCI Inds N LCII 2.20 2.4 16 132.73 85.66 288 91.65 1188 91.90 85.66 +3.10 -29.5 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 23 18.90 59 19.05 18.60 -.05 -7.6 LG Display N LPL 17.05 10.21 933 10.40 2916 10.95 10.34 -.51 -24.4 LGI Homes Q LGIH 11 81.88 31.56 565 59.77 3402 62.97 57.34 -2.41 -20.3 LGL Grp A LGL 20 6.70 4.25 3 5.54 11 5.56 5.35 +.09 -1.4 LHC Grp Q LHCG 36 76.91 56.76 634 75.34 1614 75.99 73.00 +2.11 +23.0 LKQ Corp Q LKQ 17 43.86 29.60 1751 30.48 9028 30.81 30.24 +.20 -25.1 LM FdgA n Q LMFA 6.65 .55 54 .63 398 .69 .60 +.00 -60.0 LMP CapIn N SCD 1.24f 9.5 14.75 12.22 25 13.08 121 13.18 12.98 -.06 -6.2sLPL Fincl Q LPLA 1.00 1.4 25 70.95 37.92 685 70.47 5014 70.95 68.50 +1.12 +23.3 LRAD h Q LRAD .04 1.8 2.58 1.46 30 2.21 263 2.38 2.18 -.14 -11.2 LSB Inds N LXU 11.71 5.29 138 5.50 739 5.92 5.35 -.38 -37.2 LSC Com N LKSD 1.04f 8.3 22.43 11.58 333 12.47 1992 12.59 11.61 +.65 -17.7 LSI Ind lf Q LYTS .20 3.6 25 9.54 4.99 122 5.60 668 5.79 5.46 +.07 -18.6 LTC Prp N LTC 2.28f 5.8 17 52.85 34.46 295 39.01 1878 39.61 38.68 -.32 -10.4 LaJollaPh Q LJPC 41.36 22.68 216 32.94 1589 33.53 28.95 +3.83 +2.4 LaQuinta N LQ 69 21.06 13.62 1888 20.84 7092 20.97 20.23 +.58 +12.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 403 31.50 1440 31.55 29.45 +1.60 +1.0 LabCp N LH 21 181.72 137.83 1201 176.21 3320 177.63 175.17 +.27 +10.5sLadderCap N LADR 1.26 8.2 15 15.39 12.83 1212 15.41 5213 15.41 14.82 +.51 +13.1sLadThalFn A LTS .04 1.1 3.84 2.11 214 3.78 1149 3.84 3.67 -.03 +19.6 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 17 25.25 100 25.26 25.03 +.18 -.2 LadThal27 n A LTSL 1.63 6.7 25.16 23.85 5 24.50 38 24.70 24.11 +.11 -1.7sLakeShBc h Q LSBK .40 2.3 43 17.94 15.41 1 17.75 13 17.94 17.00 +.35 +3.5 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 163 20.05 502 20.30 19.37 +.20 +4.2 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 49 48.94 347 49.40 48.20 +.22 +.9 LakeInd Q LAKE 12 17.18 10.50 172 15.70 458 16.85 14.25 +.75 +7.9 LamResrch Q LRCX 4.40f 2.3 19 234.88 139.24 5248 195.49 15643 209.92 192.18 -6.06 +6.2 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 450 68.38 2614 68.43 66.16 +1.50 -7.9 LambWst n N LW .77 1.1 25 68.70 42.58 584 66.79 3456 68.41 66.55 -1.14 +18.3 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 326 126.10 623 128.85 125.35 -1.86 -2.4 Landcad n Q LCA 11.00 9.89 156 10.16 4731 10.39 10.10 +.08 +2.2sLandcad un Q LCAHU 11.01 10.40 4 10.99 27 13.08 10.60 +.33 +4.5 Landec Q LNDC 18 14.95 11.42 43 13.70 202 13.75 13.00 +.50 +8.7 LandBncp Q LARK .80b 2.9 28 30.48 25.73 0 27.42 5 28.25 27.01 -.39 -5.4 LandmInfr Q LMRK 1.47 10.2 22 18.75 13.88 36 14.35 319 14.80 14.11 +.10 -20.7 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 4 23.86 25 24.18 23.30 +.59 -5.6 LndInf un B Q LMRKO 1.98 8.5 25.76 22.15 6 23.40 52 24.05 23.05 +.32 -8.3 LandInf pfC Q LMRKN 1.75 7.5 24.35 22.17 207 23.30 246 23.50 23.05 -3.9 LandsEnd Q LE 22 23.95 10.55 166 19.85 999 21.25 18.70 +.95 +1.5 Landstar Q LSTR .60 .5 25 118.60 80.00 267 111.05 1593 111.70 108.30 +1.30 +6.7 Lannett N LCI 6 30.35 13.15 548 16.15 4262 16.50 14.55 +.50 -30.4 Lantheus n Q LNTH 5 24.45 13.88 305 14.25 1593 15.10 13.95 -.65 -30.3 Lantronix Q LTRX 2.83 1.78 64 2.77 454 2.80 2.29 +.47 +37.1 LaredoPet N LPI 4 13.46 7.41 3308 9.63 16642 10.18 9.50 -.03 -9.2 LVSands N LVS 3.00 3.9 22 79.84 57.25 2428 77.91 13272 79.23 76.52 -.23 +12.1sLaSalleH N LHO 1.80 5.6 18 31.88 24.10 992 31.90 5376 32.18 30.99 +.38 +13.6 LaSalH pfI N LHOpI 1.59 6.5 25.80 23.87 3 24.43 41 24.67 24.41 -.27 -2.7 LaSalHt pfJ N LHOpJ 1.58 6.5 25.99 23.67 1 24.40 21 24.46 24.17 +.04 -5.2 Latam Air N LTM 17.39 10.80 897 13.12 5351 13.98 13.02 -.86 -5.6 LatAmDisc N LDF .03e .3 13.25 10.09 9 10.52 17 11.34 10.43 -.75 -8.4 LattDvMkt N RODM .62e 2.1 31.02 26.80 408 29.58 1668 29.99 29.44 -.19 +1.3 LattEmMkt N ROAM .43e 1.8 28.12 23.04 5 24.35 136 25.22 24.27 -.71 -5.5 Latt RE n N RORE 16.02 13.27 1 14.13 20 14.27 14.09 -.38 -8.8 LattUSEqt N ROUS .39e 33.42 27.04 0 31.88 431 32.06 31.53 +.26 +1.9 LattGblSC N ROGS .57e 1.8 33.42 27.93 2 32.40 19 32.49 31.85 +.22 +2.6 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.07 27.83 +1.0 Lattice Q LSCC 7.10 5.05 513 5.63 2427 5.69 5.39 +.25 -2.6 LaureatE n Q LAUR 18.96 10.46 489 14.29 4223 14.93 14.17 -.28 +5.4 Lawsn Q LAWS 8 28.00 18.70 14 24.70 58 25.22 22.25 -.10 -.2 Layne Q LAYN 16.96 6.98 354 15.97 1659 16.07 15.09 +.64 +27.3 LazGlobTR N LGI .95 5.1 19.39 15.68 21 18.47 139 18.65 18.27 -.06 +2.6 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 451 55.02 2540 56.30 54.76 -.42 +4.8 LazWldDiv N LOR .69 6.2 12.63 10.74 10 11.05 50 11.30 11.05 -.20 -5.0tLazydays n Q LAZY 11.10 8.54 23 8.31 112 8.96 8.28 -.59 -25.1 LeMaitreV Q LMAT .28 .8 39 41.28 25.05 132 34.44 604 34.75 33.01 +.96 +8.2 LeadgBr g Q LBIX 3.75 .74 36 1.21 190 1.24 1.10 +.09 -25.6 LeafGrp N LFGR 10.15 6.35 89 9.95 395 10.15 9.26 +.15 +.5 LeapTh n Q LPTX 10.25 4.90 108 8.14 432 8.48 7.11 +.72 +30.4sLearCorp N LEA 2.80f 1.4 15 203.81 135.62 477 201.76 2963 203.81 195.93 +6.78 +14.2 Lee Ent N LEE 5 2.75 1.75 69 2.35 297 2.38 2.25 LegacyAc n N LGC 9.91 9.51 9.66 882 9.69 9.64 -.03 +.3sLegacyA un N LGC/U 10.10 9.82 0 10.07 30 10.10 10.00 +.07 +1.3sLegacyRes Q LGCY 10.54 1.07 1633 8.01 10346 10.54 7.39 +.02 +397.5sLegcyR pf Q LGCYP 2.00 12.9 18.05 3.69 15 15.50 233 18.05 13.50 +.56 +229.8sLegcyR pfB Q LGCYO 2.00 15.0 15.90 3.69 82 13.35 870 15.90 11.33 +.16 +184.6 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 219 43.51 1682 44.00 42.27 -.14 +3.1 LeggMason N LM 1.36f 3.5 11 47.13 36.24 657 39.05 4644 39.53 38.63 -.26 -7.0 LegMas56 n N LMHA 28.47 25.57 28 25.87 151 26.03 25.76 -.11 -5.1 LegM 5,4 56 N LMHB 25.73 23.37 105 24.11 324 24.25 24.04 -.09 -4.6 LM DevDvr Q DDBI 31.49 27.24 0 30.06 2 30.39 29.94 -.19 +1.3 LM EMDvr Q EDBI 35.60 29.20 0 31.21 3 32.13 31.21 -.92 -5.5 LM LoVHiD Q LVHD 32.10 28.75 45 29.23 354 29.53 29.14 -.21 -7.3 LM IntLoV N LVHI 29.13 25.85 7 27.64 10 27.79 27.55 -.00 -1.9 LM EM LoV N LVHE 31.44 26.58 1 28.67 8 29.46 28.32 +.39 +4.2 LM Gl Inf n Q INFR 30.39 27.00 0 27.72 5 28.30 27.66 -.48 -6.0sLM SC Qu n Q SQLV 29.11 23.33 1 29.10 9 29.11 28.39 +.59 +6.8 LeggPlat N LEG 1.52f 3.6 20 53.96 39.57 852 42.12 5113 42.35 41.20 +.25 -11.8 LeidosHld N LDOS 1.28a 2.1 22 70.11 50.94 806 61.31 3606 63.87 60.58 -1.96 -5.0 LeisAcq n Q LACQ 9.65 9.55 9.62 500 LeisAcq un Q LACQU 10.01 9.30 9.95 4 10.00 9.95 -.03 +.4 LejuHldgs N LEJU .20e 3.14 .96 31 1.24 232 1.32 1.20 -.06 -13.9 LendgTree Q TREE 404.40 151.40 134 278.70 858 286.45 265.30 -.80 -18.1 LendingClb N LC 6.56 2.57 2689 3.41 16219 3.45 3.23 +.09 -17.4 LennarA N LEN .16 .3 14 72.17 49.52 2516 52.03 19635 54.72 50.00 -2.26 -17.7tLennarB N LEN/B .16 .4 11 58.65 40.31 40 41.85 578 43.88 40.31 -1.77 -19.0 Lennox N LII 2.56f 1.3 28 223.05 160.18 175 203.86 1236 205.63 198.44 -.71 -2.1 Leo Hld un N LHC 10.90 9.40 4 10.05 4 10.09 10.05 -.04 +.8 LeucNatl N LUK .40 1.7 42 28.30 21.61 1668 23.10 13807 24.82 23.10 -1.46 -12.8 LevelBr n A LEVB 5.52 3.50 24 4.68 195 5.38 4.66 -.59 +7.6tLevOneBc n Q LEVL 30.79 28.40 40 28.65 162 28.95 27.05 -.28 -2.1 LexiPhm rs Q LXRX 18.00 7.67 630 10.01 2756 10.08 9.55 +.52 +1.3 LexnFint n Q LX 20.00 10.15 1182 18.23 2223 18.34 16.30 +1.46 +31.2 LexRltyTr N LXP .71f 8.7 10 10.65 7.59 833 8.16 6377 8.34 7.99 -.16 -15.4 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 0 48.80 3 49.00 48.50 +.13 -4.9 LianlouSm Q LLIT 3.69 1.05 7 1.78 43 1.86 1.65 +1.5 Libbey A LBY .47 6.6 10.30 4.60 156 7.11 634 7.18 6.46 +.46 -5.5 LbtyASE N USA .72e 11.3 6.80 5.51 631 6.35 2989 6.38 6.28 +.02 +.8 LbtyASG N ASG .38e 6.2 6.49 4.67 70 6.12 267 6.13 6.00 +.06 +10.5 LibBrdbdA Q LBRDA 104.35 68.20 156 70.65 966 72.38 70.41 -.08 -16.9 LibBrdbdC Q LBRDK 104.66 69.16 852 70.95 4983 72.88 70.75 -.68 -16.7 LibExpA n Q LEXEA 58.20 35.89 163 40.77 1004 41.35 39.90 +.35 -8.0 LibtyGlobA Q LBTYA 39.73 28.00 2424 29.22 12173 30.55 28.90 -.39 -18.5tLibtyGlobB Q LBTYB 39.00 29.00 13 29.50 24 30.65 29.00 -1.05 -17.0 LibtyGlobC Q LBTYK 37.86 27.08 4066 28.46 17084 29.82 28.15 -.46 -15.9 LibLA A n Q LILA 24.00 18.26 138 21.32 824 21.84 20.60 -.13 -1.2 LibLA C n Q LILAK 23.92 17.90 592 21.33 2613 21.60 20.50 +.15 -.3sLibMSirA n Q LSXMA 46.43 36.33 900 46.45 3585 46.49 43.84 +2.51 +17.1sLibMSirC n Q LSXMK 46.24 36.11 742 46.55 2786 46.58 43.92 +2.59 +17.4 LibMBrA n Q BATRA 26.52 21.35 236 25.00 603 25.08 23.21 +1.63 +13.4 LibMCFor Q FWONK 41.14 28.37 1146 31.89 6238 31.93 29.43 +1.21 -6.6 LibMAFor Q FWONA 39.37 27.22 239 30.43 1994 30.44 28.17 +1.09 -7.0 LibMBrC n Q BATRK 26.20 21.53 254 25.25 2516 25.46 23.75 +1.41 +13.6sLibOilSv n N LBRT 67 23.30 16.00 654 22.90 2517 23.34 20.37 +2.62 LibtProp N LPT 1.60 3.8 15 45.40 37.77 1041 42.32 4545 43.80 42.20 -1.14 -1.6 LibertyTax Q TAX .64 6.1 11 15.00 7.75 26 10.50 197 10.70 10.35 +.05 -4.5 LibTripA A Q LTRPA 14.90 7.90 1172 12.75 4300 13.25 12.03 +.40 +35.3 LifeStorg N LSI 4.00 4.5 31 93.16 69.00 576 89.75 1884 92.98 89.22 -3.13 +.8 LifePtHlth Q LPNT 53 67.95 41.45 394 55.25 1655 56.10 54.50 +.50 +10.9 LifetimeBr Q LCUT .17 1.6 18 20.20 10.00 30 10.60 197 11.00 10.50 -.40 -35.8 Lifevant rs Q LFVN 6.84 2.86 24 4.84 235 4.85 4.46 +.17 +1.7 LifewayFds Q LWAY 20 10.75 4.76 12 6.06 77 6.13 4.82 +1.19 -24.3sLigandPh Q LGND 63 194.42 107.65 1244 194.99 3821 195.17 178.83 +16.79 +42.4 LightPath Q LPTH 4.10 1.97 81 2.10 942 2.24 2.07 -.01 -5.4 Lightbrdg rs Q LTBR 4.80 .94 261 1.07 904 1.12 1.03 -.03 -12.3 LightInBox N LITB 3.46 1.61 9 2.24 33 2.29 2.17 +.04 -2.6 LilisEn n A LLEX 5.60 2.96 158 4.43 1096 4.50 4.05 +.06 -13.3 Limbach n Q LMB 37 15.22 11.14 45 12.08 242 12.95 11.53 -.45 -12.7 LimelghtN Q LLNW 6.05 2.72 698 5.21 2951 5.42 5.15 -.15 +18.1 Limoneira Q LMNR .25 1.0 21 26.06 18.21 17 24.58 88 25.00 23.44 +.44 +9.7 LincEdSv Q LINC .08 4.2 3.74 1.49 15 1.91 79 1.93 1.71 +.09 -5.4 LincElec Q LECO 1.56 1.7 25 101.34 81.48 255 89.25 1676 89.54 87.02 +1.46 -2.5 LincNat N LNC 1.32 1.9 10 86.68 63.10 1379 68.98 7493 69.36 67.42 +.97 -10.3sLindbladEx Q LIND 66 12.20 8.66 135 12.51 749 12.53 11.80 +.59 +27.8 Lindsay N LNN 1.20 1.2 47 100.40 83.37 65 97.70 347 97.87 93.74 +3.64 +10.8 LineCp n N LN 47.81 33.91 68 35.56 571 36.96 35.50 -1.32 -13.2 LionsGat A N LGF/A .09p 36.48 21.54 504 24.29 2082 24.46 22.66 +1.48 -28.2 LionsGat B N LGF/B 34.41 19.97 344 22.65 1956 22.69 20.99 +1.56 -28.6 Lipocine Q LPCN 5.33 1.03 292 1.30 1546 1.34 1.08 +.20 -62.2 LiqTech A LIQT .84 .25 1451 .72 5697 .72 .47 +.25 +26.6 Liquidity Q LQDT 7.65 4.34 77 5.60 374 5.85 5.55 -.15 +15.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 155 96.96 1028 100.07 95.68 +.74 -14.6 Littelfuse Q LFUS 1.48 .7 43 226.33 157.26 230 210.85 757 218.85 210.60 -2.94 +6.6 LivaNova n Q LIVN 28 92.31 54.65 264 83.86 1889 85.90 82.52 -1.83 +4.9 LiveNatn N LYV 49.11 33.13 1116 44.31 7252 44.92 42.40 +1.79 +4.1 LiveOakB n Q LOB .12 .4 12 30.05 20.75 63 29.25 414 29.50 26.30 +.20 +22.6 LiveVent rs Q LIVE 26.50 9.11 20 12.42 286 14.63 12.30 -1.44 -22.3sLiveXLve n Q LIVX 6.95 3.43 1466 4.94 1515 10.25 3.60 +1.11 +23.5sLivePrsn Q LPSN 18.85 9.18 451 18.80 1883 18.90 17.75 +.50 +63.5 LloydBkg N LYG .47a 13.3 4.21 3.26 2588 3.55 11359 3.66 3.55 -.10 -5.3 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1012 320.45 5862 323.98 317.00 -3.59 -.2 Loews N L .25 .5 14 53.59 45.01 1543 51.31 5580 51.84 51.02 -.38 +2.6 Logitech Q LOGI .63e 1.6 30 43.54 32.66 118 40.59 899 40.95 40.23 +.11 +20.7 LogMeIn Q LOGM 1.20 1.1 134.80 103.00 338 111.25 2117 115.20 108.95 -3.40 -2.8tLomaNeg n N LOMA 17 26.89 13.27 707 15.26 7896 16.10 13.27 -1.64 -33.8sLoneRs n Q LONE 7.29 2.43 403 7.18 2484 7.29 5.55 +1.67 +80.9 LoopInd n Q LOOP 19.00 11.00 33 12.15 107 13.88 11.50 -.16 -16.1 LoralSpac Q LORL 32 51.75 37.05 39 39.40 230 39.55 38.45 +.20 -10.6 LaPac N LPX .13p 15 31.19 22.07 2669 28.45 8424 28.66 26.93 +.82 +8.3 Lowes N LOW 1.64 1.9 20 108.98 70.76 5824 86.34 23092 87.93 85.18 -1.11 -7.1sLoxoOncol Q LOXO 171.99 42.58 787 170.44 5384 171.99 132.03 +30.99 +102.5 Lubys N LUB 3.43 2.35 3 2.52 112 2.64 2.48 -.07 -4.5slululemn gs Q LULU 54 103.04 47.26 1685 102.82 7136 103.12 97.78 +4.28 +30.8 LumberLiq N LL 41.33 19.41 717 20.32 4951 21.64 20.09 -.98 -35.3 Lumentm n Q LITE 17 74.40 41.95 954 62.40 5867 67.35 61.95 -.70 +27.6sLuminex Q LMNX .24 .9 36 26.48 18.62 678 27.20 1831 27.24 24.85 +1.08 +38.1 LunaInn h Q LUNA 4.00 1.16 208 3.40 930 3.41 2.80 +.44 +39.9 LuthBur n Q LBC .07e 13.60 11.02 38 12.75 322 13.03 11.97 -.10 +5.9 Luxoft N LXFT 21 67.85 38.50 118 41.90 686 43.15 41.10 -.35 -24.8 Lydall N LDL 14 60.00 37.50 58 41.85 373 41.90 39.95 +1.60 -17.5 LyonBas A N LYB 4.00f 3.4 10 121.95 78.01 1904 116.22 11565 116.87 111.15 +3.65 +5.3M -:M&T Bk N MTB 3.20f 1.8 21 197.37 141.12 488 181.83 2346 186.33 181.83 -3.81 +6.3 MACOM Q MTSI 65.99 15.46 621 22.65 3626 23.64 22.30 -.12 -30.4 MAG Slv g A MAG 13.84 9.29 125 11.52 903 11.58 10.78 +.40 -6.8 MAM Soft Q MAMS 21 9.42 6.10 450 8.01 464 8.49 7.90 -.03 +6.7 MB Fncl Q MBFI .96f 2.2 18 47.64 38.29 376 43.65 1526 44.50 42.94 +.10 -2.0 MB Fin pfC Q MBFIO .39p 26.48 24.20 7 24.91 49 25.08 24.85 -.04 -5.2 MBIA N MBI 10.97 6.04 1220 8.62 7547 9.53 8.54 -.30 +17.8 MBT Fnl Q MBTF .28f 2.7 15 11.55 9.25 36 10.25 168 10.40 10.00 -3.3sMCBC n Q MCFT 28 31.20 16.82 260 30.73 1529 31.26 27.89 +2.79 +38.3 MDC N MDC 1.20 3.9 11 35.18 26.45 418 30.55 3257 31.12 28.48 -4.2 MDC Pr gs Q MDCA .84 18.7 1 12.26 3.80 945 4.50 4890 4.65 4.10 +.15 -53.8 MDU Res N MDU .79 2.9 23 29.28 24.29 619 27.54 2357 28.46 27.44 -.81 +2.5sMEI Phrm Q MEIP 3.47 1.58 1041 3.46 8492 3.55 2.24 +1.23 +64.8 MER Tel rs Q MTSL 4.49 1.31 1 1.41 31 1.47 1.34 -.01 -33.0 MFA Fncl N MFA .80 10.4 10 8.90 6.72 1038 7.70 5758 7.72 7.63 +.05 -2.8 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 1 25.81 17 26.13 25.57 -2.1 MFA pfB N MFApB 1.88 7.5 25.89 23.96 11 25.15 65 25.38 25.03 -.01 -.6 MFC Bcp N MFCB 9.62 5.69 9 6.33 64 6.50 6.22 +.03 -18.8tMFS CAMu A CCA .60 5.9 14.00 10.24 7 10.25 40 10.46 10.24 -.17 -10.9tMCR N MCR .72a 9.1 8.76 7.90 94 7.91 727 8.04 7.90 -.06 -6.7tMGF N MGF .41 9.2 5.01 4.46 80 4.47 256 4.54 4.46 -.02 -6.7 MFS HInM N CXE .30 6.2 5.51 4.84 61 4.87 328 4.93 4.85 +.02 -7.1 MFS HYMu N CMU .28 6.0 4.89 4.37 17 4.57 155 4.59 4.51 +.02 -1.1tMFS IHI N CIF .25 9.4 3.03 2.60 146 2.63 733 2.71 2.60 -.03 -10.5tMIN N MIN .42 11.0 4.35 3.82 156 3.82 904 3.89 3.82 -.04 -8.0tMFS InvG N CXH .50 5.5 10.33 9.08 18 9.18 133 9.33 9.08 -.05 -5.5tMMT N MMT .52 9.3 6.29 5.62 104 5.60 516 5.69 5.60 -.04 -7.7 MFM N MFM .38 5.9 7.41 6.41 62 6.54 371 6.57 6.48 +.07 -4.8tMFV N MFV .58 10.1 6.84 5.70 23 5.73 123 6.03 5.70 -.21 -3.2 MGE Engy Q MGEE 1.29 2.3 27 68.70 51.05 72 57.20 288 58.20 56.10 -.90 -9.4 MGIC Inv N MTG 8 16.21 9.97 4009 10.69 14733 11.02 10.40 +.23 -24.2 MGMGrPr n N MGP 1.68 31.83 25.31 224 28.51 2261 28.74 28.25 +.17 -2.2 MGM Rsts N MGM .48 1.5 9 38.41 29.53 7202 32.34 55030 32.91 31.58 +.54 -3.1 MGP Ing Q MGPI .32a .4 54 98.65 47.64 118 86.58 710 87.75 84.48 -.73 +12.6 MI Acq n Q MACQ 11.41 8.34 261 10.46 403 10.50 10.35 +.06 +2.6 MI Homes N MHO 13 37.41 24.08 519 28.59 1836 30.00 27.44 -1.29 -16.9 MKS Inst Q MKSI .80f .7 16 128.28 65.90 709 110.60 2234 118.35 109.50 -3.20 +17.0 MMA Cap Q MMAC 8 30.58 18.00 1 28.00 28 28.45 27.55 -.40 +15.2 MPLX LP N MPLX 2.47f 6.8 33 39.38 30.88 1398 36.10 8328 36.21 34.38 +1.47 +1.8sMRC Glbl N MRC 22 20.86 14.01 750 20.81 3683 20.88 19.93 +.81 +23.0 MSA Safety N MSA 1.52f 1.7 53 91.74 65.95 160 91.12 757 91.57 88.88 +.92 +17.5 MSB Fin Q MSBF .87a 4.6 19.30 16.85 7 19.05 14 19.10 18.55 +.50 +7.0 MSC Ind N MSM 2.32 2.5 18 99.94 65.42 249 94.30 1891 95.26 90.48 +2.34 -2.4sMSCI Inc N MSCI 1.52 1.0 42 162.29 98.21 844 156.20 3105 162.29 155.68 -4.39 +23.4 MSG Netw N MSGN 9 26.30 16.25 415 20.05 2156 20.25 19.00 +.85 -1.0 MTGE Inv Q MTGE 2.00 10.1 6 20.00 16.15 266 19.85 5924 19.85 19.65 +.10 +7.3 MTGE pfA Q MTGEP 2.03 7.9 27.42 25.00 25.80 30 25.92 25.74 +.05 -1.2 MTS Q MTSC 1.20 2.2 15 57.50 42.00 253 53.98 718 54.80 51.60 +2.03 +.5 MTchAcq n Q MTEC 9.95 9.17 35 9.70 473 9.94 9.61 +.09 +.8 MTchAc un Q MTECU 10.52 9.94 10.31 136 10.31 10.25 +.03 +2.4sMV OilTr N MVO .76e 7.7 8 9.80 4.80 70 9.82 210 10.00 8.70 +.99 +16.9 MVB Fin n Q MVBF .10 .5 20.40 16.93 5 18.80 20 19.34 18.43 -.34 -6.5 MVC Cap N MVC .60 6.0 10.97 8.66 470 10.06 576 10.09 9.96 -.02 -4.7 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 6 25.44 22 25.85 25.34 -.16 -1.5 MYOS Q MYOS 2.57 1.03 15 1.50 138 1.75 1.50 -.02 +10.6sMYR Grp Q MYRG 25 39.69 23.00 63 38.71 422 39.69 37.85 +.57 +8.3 MacQUtlDv N MFD 1.20 9.9 14.75 11.44 13 12.09 103 12.12 11.84 +.14 -2.7 MacQGInf N MGU 1.48 6.6 26.50 21.32 35 22.50 169 23.31 22.38 -.66 -12.7sMacatawa Q MCBC .24 2.1 20 11.38 8.87 23 11.35 124 11.39 10.98 +.22 +13.5 Macerich N MAC 2.96 5.4 30 69.73 52.12 2439 54.84 8344 57.30 53.65 -2.10 -16.5 MackCali N CLI .80 4.6 8 28.51 15.86 491 17.51 2544 18.29 17.49 -.74 -18.0 MackFn Q MFNC .48 3.0 14 16.80 13.29 8 16.05 32 16.46 14.75 +.47 +.9 Macquarie N MIC 5.24e 14.2 7 79.51 36.20 1869 37.02 7337 38.41 36.31 -.78 -42.3 MacroGen Q MGNX 32.74 14.36 193 21.75 1615 22.33 20.55 +1.25 +14.5sMacys N M 1.51 4.4 11 34.87 17.41 14056 33.96 117833 34.87 28.94 +4.32 +34.8 MadCvCall N MCN .72 9.6 8.15 7.09 14 7.49 123 7.52 7.45 +.01 -3.0sMadSqGd n N MSG 83 270.29 189.96 182 266.83 1334 270.29 252.51 +12.63 +26.5 MadStSec N MSP 1.04 8.8 12.33 10.72 12 11.79 60 12.09 11.77 -.24 +.7 MadrigP rs Q MDGL 154.75 13.09 154 131.97 871 135.70 117.96 +11.47 +43.8 Magal Q MAGS 6.48 4.13 26 5.52 229 5.60 5.12 +.44 +9.1 MagellnHlt Q MGLN 22 112.25 67.43 140 91.55 1060 92.40 85.50 +4.45 -5.2 MagellMid N MMP 3.75f 5.4 20 75.82 54.82 537 69.46 3501 70.11 68.51 +1.21 -2.1 MagicSft Q MGIC .26e 3.1 21 9.50 7.60 24 8.50 198 8.90 8.00 +.30 +1.5 MagicJack Q CALL 8.65 5.55 121 8.40 291 8.50 8.40 -.6sMagna g s N MGA 1.32f 2.0 12 66.52 43.18 831 66.16 5583 66.52 64.13 +2.94 +16.7 MagnaChip N MX 7 13.40 8.40 186 10.85 1307 11.40 10.55 +9.0 MagneG rs Q MNGA 38.70 .58 436 .61 1998 .70 .58 -.03 -87.4 MagyarBc Q MGYR 69 13.95 12.01 12.44 16 12.70 12.23 +.18 -2.9 MaidenH Q MHLD .60 8.2 11.95 5.55 364 7.30 2312 8.20 7.05 -.88 +10.6 Maiden prA N MHpA 2.06 9.8 25.81 18.80 32 20.97 173 20.98 19.68 +.76 -15.1 Maiden pfC N MHpC 1.78 9.1 26.67 16.73 26 19.65 150 19.95 18.20 +1.02 -19.5 MaidnH pfD N MHpD 1.68 9.3 25.05 14.85 30 18.10 138 18.18 17.39 +.35 -13.6 MaidenHld n N MHLA .60 3.0 27.28 16.68 2 20.33 42 21.53 19.60 -1.11 -11.6 MaidHld 43 N MHNC 1.94 9.0 27.34 18.64 3 21.56 56 22.08 21.01 -.52 -11.8 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 164 38.35 1283 38.81 38.22 -.16 -3.5 MainSDTMu N MMD 1.18 6.2 20.49 18.54 53 19.02 310 19.40 18.95 -4.1 Majesco n A MJCO 6.43 4.35 9 5.52 24 5.54 5.25 +.16 +2.8 MMyTrip Q MMYT 40.31 22.40 299 34.90 1583 35.55 32.95 -.25 +16.9sMalibuBoat Q MBUU 34 44.11 22.50 213 43.47 1003 44.11 41.21 +1.55 +46.2 Mallinckdt N MNK 49.12 11.65 1814 15.70 15536 16.20 14.82 +.81 -30.4 MalvernBc Q MLVF 14 28.20 21.00 15 25.00 39 25.15 23.70 +.05 -4.6sMamEngy n Q TUSK 36.26 10.88 212 35.27 1077 36.26 32.88 +1.60 +79.7 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 207 53.79 1156 54.75 51.75 -.31 +7.2sMgdDInvG N MZF .74 5.2 14.35 13.05 42 14.15 258 14.35 14.10 +.32 +5.4 ManchUtd N MANU .36 1.7 1 22.15 15.86 21 20.70 213 21.15 19.50 +1.05 +4.5 ManhAssc Q MANH 27 54.21 39.10 349 43.91 2025 45.23 43.24 -1.10 -11.4 ManhBrCa Q LOAN .48 6.7 16 7.69 4.85 38 7.20 174 7.60 6.75 -.40 +21.1 Manitex Q MNTX 12.37 6.41 42 11.20 236 11.60 11.10 -.18 +16.7 Manitowc rs N MTW 44.03 21.48 402 27.09 1930 27.26 24.52 +2.41 -31.1 MannKd rs Q MNKD 6.96 1.01 2520 2.00 11456 2.03 1.81 +.15 -13.8 Mannatech Q MTEX .50 2.6 9 22.40 13.45 203 19.50 363 19.90 14.90 +4.15 +30.0 ManngNap N MN .32 10.3 13 4.95 2.95 63 3.10 251 3.35 3.05 -.20 -13.9 ManpwrGp N MAN 1.86 2.0 11 136.93 93.47 903 94.96 3438 96.47 93.81 -1.04 -24.7 Manulife g N MFC .44 22.16 17.03 1523 19.28 9723 19.58 19.17 +.03 -7.6sMarathnO N MRO .20 .9 21.77 10.55 7656 21.41 49646 21.77 20.96 +.46 +26.5 MaraPat rs Q MARA 10.03 .50 746 1.47 4551 1.58 1.33 +.10 -64.1 MarathPt s N MPC 1.84 2.3 11 83.27 49.30 4015 79.53 31981 80.92 75.93 +2.66 +20.5 MarchxB Q MCHX .50e 3.13 2.33 22 2.66 132 2.72 2.62 -.05 -3.4sMarcusMill N MMI 24 38.26 23.54 137 37.54 1044 38.26 36.98 +.50 +15.1 Marcus N MCS .60f 1.9 26 34.60 23.55 62 32.30 329 32.40 31.80 +.10 +18.1tMarinSft rs N MRIN 15.45 5.70 7 6.23 125 6.86 5.70 -.37 -43.1 MarPet Q MARPS .32e 9.1 7 4.57 2.83 1 3.50 6 3.74 3.45 -.23 +2.9 MarineP N MPX .40f 2.4 29 17.12 12.00 27 16.35 87 16.70 15.89 +.45 +28.3sMarineMx N HZO 23 24.45 13.80 287 23.75 1437 24.45 23.50 +.25 +25.7 MarinusPh Q MRNS 9.87 1.13 364 4.65 1598 4.88 4.50 -.16 -43.0 Markel N MKL 64 1194.98 949.72 25 1135.39 134 1157.98 1120.63 -22.61 -.3 MktAxess Q MKTX 1.68 .8 53 229.84 171.45 164 204.72 767 206.20 198.61 -1.01 +1.5 MarlinBs Q MRLN .56 1.9 18 31.95 20.26 14 29.00 73 30.05 28.55 -.30 +29.5 MAR Q MAR 1.32 1.0 36 149.21 96.90 1445 138.52 10412 141.61 137.72 -.89 +2.1 MarriotVac N VAC 1.60 1.4 20 154.14 107.58 484 118.39 1815 120.43 115.11 -1.02 -12.4 Marrone Q MBII 3.39 .85 838 1.92 2872 1.95 1.70 +.12 +74.5 MarshM N MMC 1.50 1.8 23 86.54 74.52 1585 81.17 8967 82.01 80.08 -.40 -.3 MartenTr s Q MRTN .10 .5 32 29.60 14.19 171 21.40 1027 21.50 20.00 +.55 +5.4 MartMM N MLM 1.76 .8 32 241.33 189.27 753 219.31 3089 220.71 211.77 +3.86 -.8 MartinMid Q MMLP 2.00 13.5 23 19.85 12.70 58 14.80 575 15.07 14.40 +.35 +5.7 MarvellTch Q MRVL .24 1.1 67 25.18 14.87 8304 21.42 42286 22.71 21.29 +.40 -.2 Masco N MAS .42 1.1 19 46.45 35.79 3035 37.85 22042 38.22 37.01 -.22 -13.9 Masimo Q MASI 41 100.00 80.69 418 97.07 2412 98.97 95.53 -1.28 +14.5 Masonite g N DOOR 13 79.90 50.40 94 66.45 791 66.95 63.25 +1.90 -10.4 Mastec N MTZ 12 55.53 38.40 749 49.35 3557 51.25 48.45 +.90 +.8sMastechD A MHH 20 16.93 6.13 69 16.98 131 17.31 15.90 +.98 +68.8sMasterCrd N MA 1.00 .5 44 194.72 117.58 4208 190.40 14910 194.72 190.15 -2.95 +25.8 MatadorRs N MTDR 25 35.22 20.13 1531 33.21 14359 34.35 32.25 -.57 +6.7 Match n Q MTCH 42 48.65 16.57 2211 40.75 14153 41.50 37.85 +.25 +30.2 Materialise Q MTLS 16.50 11.23 76 12.61 428 12.75 12.01 +.63 -.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 61

sMaterion N MTRN .42f .7 36 56.90 33.15 74 56.55 452 56.90 54.19 +1.76 +16.4 MatinasB n A MTNB 3.08 .43 226 .60 921 .62 .52 +.08 -47.9 MatlnPrt un Q MPACU 11.00 10.00 12 10.25 21 10.25 10.25 +.01 +1.0 MatrixSv Q MTRX 20.25 7.80 168 18.58 893 18.83 16.95 +.58 +4.4 Matson N MATX .80 2.4 7 40.32 21.63 125 33.93 831 34.24 33.15 +.24 +13.7 Mattel Q MAT .60 4.0 23.12 12.21 3666 15.14 22434 15.51 14.13 +.26 -1.6 Mattersight Q MATR 3.05 1.93 242 2.65 2795 2.70 2.60 +3.9 MatthInt Q MATW .76 1.4 18 66.65 47.70 114 52.70 557 53.35 51.20 +.45 -.2 MauiLand N MLP 19 27.80 9.95 23 10.95 115 11.35 10.65 +.25 -36.7 MaxarTc n N MAXR 1.48 3.1 67.30 42.11 80 47.20 836 48.27 46.24 -.64 -26.6 MaximIntg Q MXIM 1.68 2.9 24 74.94 43.43 1657 57.93 9348 58.79 57.33 +.33 +10.8 Maximus N MMS .18 .3 19 72.71 58.58 613 62.24 3617 62.57 60.86 +1.20 -13.0 MaxLinear N MXL 13 32.47 17.54 878 19.06 4209 19.44 18.39 +.17 -27.9 MaxwellT Q MXWL 6.61 4.29 169 5.30 761 5.44 5.19 -.09 -8.0 MazorRbt Q MZOR 76.56 29.55 338 59.11 3668 63.05 53.81 +3.51 +14.6 McClatch rs A MNI 11.51 5.75 2 10.16 67 10.42 9.78 -.04 +13.8 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 102.40 15 107.79 101.60 -4.78 +1.9 McCorm N MKC 2.08f 2.0 15 111.46 90.25 1835 102.95 4969 107.30 100.78 -4.07 +1.0 McDnlds N MCD 4.04 2.5 24 178.70 146.84 2311 160.98 14286 165.98 160.55 -4.41 -6.5sMcGrathR Q MGRC 1.36f 2.1 10 65.03 32.09 113 63.95 546 65.03 62.75 +.62 +36.1 McKesson N MCK 1.36 .9 12 178.86 134.25 1091 148.92 5208 151.86 148.78 -.29 -4.5 McEwenM N MUX .01 .5 2.94 1.82 2299 2.19 7984 2.24 2.06 -.05 -3.9 Mechel pf N MTLp 1.34 .80 0 1.04 4 1.04 .95 +.08 -1.0 Mechel rs N MTL 5.80 3.30 71 3.67 426 3.74 3.58 +.02 -30.2 MedalFin Q MFIN .20 3.8 53 5.56 2.08 155 5.32 1180 5.35 3.75 +1.56 +50.7 Medequit n N MRT .84 8.0 13.06 9.67 230 10.45 879 10.51 10.15 -.01 -6.9 MedProp N MPW 1.00f 7.7 15 14.19 11.82 1427 13.03 8025 13.45 13.00 -.36 -5.4 MedTrBill Q MTBC 5.44 1.08 104 3.42 935 3.75 3.36 -.30 +31.0 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 15 25.75 61 25.85 25.45 +.01 +1.9 MediCo Q MDCO 48.00 24.45 394 31.97 3730 32.41 30.36 +1.61 +16.9 MediciNova Q MNOV 14.50 4.40 112 9.88 485 10.96 9.87 -.27 +52.7 Medidata Q MDSO 85.92 59.60 482 77.54 3068 78.58 74.56 -.14 +22.4sMedifast N MED 1.92 1.4 58 133.34 40.00 143 133.01 866 134.60 123.44 +5.46 +90.5 Medigus rs Q MDGS 3.18 1.08 18 1.30 2625 1.77 1.12 +.11 -1.5 MediWound Q MDWD 8.25 3.56 25 6.60 390 7.09 5.15 +.65 +48.3tMedleyCap N MCC .40m 11.0 6 6.65 3.48 385 3.63 1612 3.68 3.48 +.06 -30.5 MedleyC 23 N MCV 1.53 6.1 25.98 23.93 2 24.92 19 24.93 24.70 +.10 -1.3 MedleyC 21 N MCX 1.63 6.5 26.39 25.02 4 25.17 10 25.29 25.14 +.03 -2.4 Medley n N MDLX .22p 25.09 23.76 2 24.23 19 24.39 24.13 -.12 -2.2 Medley24 n N MDLQ 25.66 24.51 0 25.05 44 25.25 25.00 -.21 -.6tMedleyMgt N MDLY .80 16.2 15 7.15 4.90 41 4.95 333 5.35 4.90 -.35 -23.8 Mednax N MD 12 63.04 40.56 546 47.02 4295 47.69 45.95 +.93 -12.0sMedpace n Q MEDP 36 43.00 25.73 210 42.62 1305 43.13 40.65 +1.38 +17.5 Medtrnic N MDT 1.84 2.2 34 89.72 76.41 4644 84.64 25068 86.33 83.98 -.92 +4.8 MeetGrp Q MEET 5.45 1.84 640 3.25 6244 3.35 2.79 +.46 +15.2 MelcoResE Q MLCO .32e 1.0 99 32.95 19.56 2173 30.71 10432 31.68 30.33 -.71 +5.8 Melinta rs Q MLNT 24.25 6.50 111 7.55 673 8.15 7.25 -.30 -52.2sMellanox Q MLNX 88.85 41.88 715 85.10 3085 88.85 82.95 +1.45 +31.5 MelroseBn Q MELR .34e 24 20.50 16.85 0 19.40 18 20.20 19.25 -.60 -3.0 MenloTh n Q MNLO 39.86 6.99 67 9.32 1095 10.30 9.29 -.82 -67.5 Menus n Q MRUS 22.46 13.23 32 17.91 107 18.10 16.91 +.92 -7.7 MercadoL Q MELI .60 .2 417.91 217.06 576 295.37 4955 314.78 284.37 -13.64 -6.1 MercBank Q MBWM .88 2.5 17 38.08 28.92 29 35.89 190 36.29 35.02 +.30 +1.5sMercerIntl Q MERC .50 3.1 14 16.25 10.45 261 16.00 1983 16.25 14.85 +1.10 +11.9sMerchBcp n Q MBIN .24f 1.0 25.33 16.27 90 24.99 326 25.37 23.00 +2.02 +27.0 Merck N MRK 1.92 3.2 22 66.41 52.83 9686 59.14 45278 60.08 57.49 -.55 +5.1 MercGn N MCY 2.50 5.3 42 61.51 41.41 293 47.40 1680 47.70 45.62 +1.44 -11.3 MercSys Q MRCY 46 55.00 30.11 849 35.57 2816 36.19 33.52 +.88 -30.7tMeredith N MDP 2.18 4.3 12 72.25 48.45 1060 50.80 3667 51.20 48.45 +1.40 -23.1 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 251 19.25 1009 19.45 19.05 -.03 -6.6 MeridnBk n Q MRBK 21.37 16.56 1 17.49 4 17.95 17.28 -.06 -12.5 MeridBio Q VIVO .50 3.4 24 16.45 13.23 270 14.70 1814 14.75 13.75 +.70 +5.0sMeritMed Q MMSI 53 53.05 32.65 448 53.70 2310 53.75 50.45 +1.70 +24.3 Meritage N MTH 12 55.50 38.80 346 44.80 1850 45.45 41.45 +.65 -12.5 Meritor N MTOR 7 29.54 14.97 957 22.02 4185 22.14 20.79 +1.10 -6.1 MerL pfK N MERpK 1.61 6.2 26.53 25.26 9 25.83 137 25.91 25.73 -.08 -1.0 ML CZN46 N PIY 2.09 12.6 26.88 11.66 7 16.53 13 16.90 16.12 +.60 +12.4 MLRRD29 N PYS 1.58 8.2 24.85 17.20 3 19.28 14 19.41 19.22 -.07 -4.8 MLGS flt N PYT .76 3.5 22.60 20.40 4 21.80 10 22.49 21.77 +4.1 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.21 6 27.65 27.10 -.27 -1.8 MerrimP rs Q MACK 1 27.08 7.37 52 8.76 342 8.90 8.41 +.28 -14.5 Mersana n Q MRSN 21.01 12.45 116 19.01 653 19.25 14.34 +2.40 +15.7 MesaLabs Q MLAB .64 .4 174.74 122.35 17 167.52 54 173.35 165.40 -5.00 +34.8 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 7 15.00 19 15.36 14.90 -.20 -18.7 Mesab N MSB 1.49e 30.92 12.95 86 26.15 338 26.30 23.45 +2.30 +4.0 Mesoblast n Q MESO 9.64 4.74 19 5.53 88 5.65 5.24 -.01 -5.3 MetaFincl Q CASH .52 .5 22 117.98 60.70 49 109.50 254 109.95 103.35 +2.85 +18.2sMethanx Q MEOH 1.32 1.9 20 71.51 39.48 581 70.30 3059 71.51 68.54 +.85 +16.1 Methode N MEI .44 1.0 37 48.44 36.05 168 42.45 771 42.75 41.35 +.05 +5.9 MetLife N MET 1.68f 3.5 10 55.91 43.36 2881 47.78 19107 48.24 46.77 +1.01 -5.5 MetLfe pfA N METpA 1.02 4.1 25.67 23.50 15 25.11 85 25.26 25.06 -.12 +1.1 MetroBkH n N MCB 51.30 36.35 51 48.73 244 50.70 47.87 +.13 +15.7 MettlerT N MTD 39 697.26 544.64 254 573.19 1278 575.41 547.38 +9.47 -7.5 MexcoEn A MXC 7.18 3.00 11 5.86 124 6.40 5.41 +.42 +49.1tMexEqt N MXE 1.62e .1 12.22 9.91 10 9.83 42 10.39 9.74 -.53 -4.2tMexicoFd N MXF .60 4.1 18.24 14.92 33 14.71 209 15.45 14.62 -.65 -6.6 MKors N KORS 20 70.00 32.38 1835 66.16 10021 67.49 62.71 +3.08 +5.1 Michaels Q MIK 9 27.87 17.25 1126 18.96 4880 19.40 18.67 +.21 -21.6 MicrFoc n N MFGP 36.21 12.67 1008 18.06 4350 18.65 16.97 +.51 -46.2 Microbot rs Q MBOT 6.00 .58 59 .87 1419 .91 .84 +.01 -14.9 Microchp Q MCHP 1.45f 1.6 95 101.48 75.80 1435 92.80 17849 94.73 91.93 +.21 +5.6 MicrSol n A MICR 4.29 3.19 1 3.84 90 3.90 3.55 +.09 +9.7 MicronT Q MU 6 63.42 26.85 44756 53.39 238815 56.91 52.69 +1.57 +29.8 MicronetE Q MICT 1.77 .65 56 1.41 650 1.48 1.16 +.06 +25.7sMicroSemi Q MSCC 33 68.63 46.09 2677 68.60 29548 68.63 67.45 +1.76 +32.8sMicrosoft Q MSFT 1.68 1.7 56 98.69 67.14 17544 96.36 125479 98.69 95.83 -.92 +12.6 MicroStr Q MSTR 23 196.35 122.16 94 130.80 443 131.50 126.49 +1.52 -.4 Microvisn Q MVIS 3.25 1.00 751 1.63 2762 1.68 1.38 +.24 MidPenn Q MPB .60 1.7 18 37.90 25.10 4 35.30 34 36.35 33.95 -.40 +6.6 MidAApt N MAA 3.48 4.0 16 110.95 85.16 517 87.93 2565 92.30 87.47 -4.05 -12.6 MidConEn Q MCEP 2.52 .92 156 2.17 1392 2.40 1.92 -.06 +83.9tMidatech n Q MTP 3.27 .66 26 .70 266 .91 .66 -.09 -16.5 Middleby Q MIDD 20 138.89 100.32 689 104.45 3513 108.10 103.14 -2.87 -22.6 MiddlefldB Q MBCN 1.12 2.2 16 54.90 42.10 7 51.20 26 52.20 49.65 -.70 +6.2 MdsxWatr Q MSEX .90 2.2 28 46.74 32.23 38 41.19 268 41.77 40.62 -.44 +3.2 MidlStBc n Q MSBI .88 2.7 22 36.50 28.70 75 32.06 274 32.45 31.13 +.43 -1.3 MidsthBcp N MSL .28m 1.9 15.40 11.05 21 14.50 157 14.55 14.10 +9.4 MidstPet N MPO 19.04 10.87 242 13.90 612 14.21 12.71 +1.10 -16.2 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 27 33.32 112 33.59 32.78 +.23 -.6 Milacron n N MCRN 22.62 15.09 341 20.56 1455 20.73 19.50 +.84 +7.4 MilestnSci A MLSS 1.80 .64 14 .76 286 .79 .67 +.09 -36.0 MillerHer Q MLHR .72 2.2 16 41.85 29.25 307 33.25 1285 33.60 31.80 +1.05 -17.0 MHowHiInc N HIE 1.39 11.7 14.17 10.93 44 11.90 335 12.19 11.88 -.15 -4.6 MillerInds N MLR .72 2.7 16 29.00 23.85 26 26.50 138 26.75 25.35 +.45 +2.7sMimecast n Q MIME 44.04 24.47 313 43.60 2767 44.10 39.50 +1.89 +52.1 MiMedx Q MDXG 32 18.25 6.05 1401 7.40 9027 7.61 6.76 +.43 -41.3 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 37 2.26 245 2.28 2.19 +.03 -8.3 Mindbody n Q MB 45.50 21.57 332 39.40 3093 39.45 37.65 +1.00 +29.4 MinTech N MTX .20 .3 17 77.15 62.55 280 72.40 844 73.10 70.90 +1.05 +5.2 MinervaN Q NERV 11.15 4.80 473 7.95 1435 8.40 6.30 +1.45 +31.4 Miragen rs Q MGEN 15.91 5.01 156 7.47 808 7.74 7.27 -.22 -28.4 MiratiTher Q MRTX 37.62 2.70 175 36.10 1322 37.50 34.70 +.35 +97.8 Misonix Q MSON 12.85 7.05 6 12.35 67 12.50 11.25 +.45 +30.7 MissP pfD N MPpD 1.31 5.1 27.67 24.63 25.47 11 25.47 24.76 -.23 -.8 Mistras N MG 36 23.83 17.00 155 19.23 413 19.52 18.04 +.59 -18.1 Mitcham Q MIND 4.79 2.82 34 3.89 92 4.00 3.26 +.25 +22.7 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 1 23.33 2 23.49 23.28 -.04 +.4 MitekSys Q MITK 23 10.75 7.00 176 8.60 810 8.93 8.35 -.05 -3.9 MitelNet g Q MITL 11.31 6.48 1075 11.03 16879 11.16 11.02 -.07 +34.0 MitsuUFJ N MUFG 8.11 5.95 869 6.46 5996 6.72 6.46 -.15 -11.1sMiX Tele N MIXT .22e 21.00 5.62 120 19.40 1098 21.00 18.55 -.07 +52.0 MizuhoFn N MFG 4.00 3.37 223 3.65 1058 3.70 3.65 +.3sMobileMini Q MINI 1.00 2.2 39 46.50 26.70 186 46.20 1023 46.50 44.13 +1.15 +33.9 MobileTele N MBT .53e 5.2 12.80 7.77 1502 10.24 8620 10.38 9.96 +.10 +.5 MobileIron Q MOBL 6.78 3.20 350 4.15 1962 4.35 4.05 -.15 +6.4 Model N N MODN 19.60 12.40 340 18.00 1544 18.15 17.05 -.15 +14.3 ModMed n Q MMDM 10.24 9.65 0 9.94 55 9.94 9.92 +1.4 ModMed rt Q MMDMR .50 .30 40 .45 159 .49 .43 +.03 +15.9 ModMed un Q MMDMU 12.50 10.10 10.65 125 10.65 10.52 +.10 +1.3 Modine N MOD 14 25.75 12.40 157 18.45 1013 18.55 17.55 +.85 -8.7sMoelis&Co N MC 1.88f 3.2 48 58.75 34.65 210 58.55 1756 58.80 56.40 +1.85 +20.7tMohawk N MHK 16 286.85 206.74 1811 216.15 6008 217.24 206.74 +2.57 -21.7 MolecTemp Q MTEM 13.25 .35 74 7.26 363 9.00 7.25 -1.62 -27.5 Moleculin n Q MBRX 3.75 .71 80 1.73 666 1.78 1.70 +.01 -7.0 MolinaHlth N MOH 93.98 56.68 746 87.60 4130 88.27 84.10 +3.80 +14.2 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 1539 60.24 12014 61.48 59.57 -.48 -26.6sMomenta Q MNTA 23.00 11.85 439 23.40 2878 23.50 20.70 +2.60 +67.7 Momo Q MOMO 46.69 22.49 5965 39.74 18819 40.98 36.42 +2.01 +62.3 MonakGp n Q MKGI 5.07 2.00 18 2.95 165 3.15 2.63 +.15 -40.6 MonarCas h Q MCRI 31 47.92 29.37 81 46.55 295 47.00 43.18 +3.02 +3.9 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 20268 39.65 50349 39.83 38.94 +.42 -7.4 MoneyGrm Q MGI 17.63 6.44 291 6.92 1751 7.04 6.73 +.05 -47.5sMngDB A n Q MDB 46.56 24.62 544 43.38 3300 46.56 40.61 +.17 +46.2 MonRE N MNR .68 4.5 24 18.45 13.87 289 15.21 1394 15.54 15.07 -.27 -14.6 MonRE pfC N MNRpC 1.53 6.4 26.74 22.82 5 23.87 92 24.08 23.25 +.09 -4.6sMonPwSys Q MPWR 1.20f .9 87 129.15 92.15 314 128.94 1413 130.32 124.82 +2.38 +14.8 Monotype Q TYPE .46 2.2 50 26.75 15.75 827 21.20 1593 21.55 19.76 -.05 -12.0 Monro Q MNRO .72 1.3 33 64.15 39.65 456 56.10 1152 57.55 53.05 +1.90 -1.5 MonroeCap Q MRCC 1.40 10.2 9 16.10 12.18 43 13.69 326 13.75 13.44 +.24 -.4 Monsanto N MON 2.16 1.7 22 126.80 114.19 3404 125.85 14334 126.00 124.76 +.88 +7.8 MonstrBv s Q MNST 34 70.21 46.50 6507 49.47 21752 49.81 47.61 +.20 -21.8sMoodys N MCO 1.76 1.0 37 174.80 114.48 694 172.52 3117 174.80 169.85 -1.09 +16.9 Moog A N MOG/A .25p 22 93.93 67.24 243 84.33 929 85.39 82.99 -.81 -2.9 MorgStan N MS 1.00 1.9 13 59.38 41.07 6695 53.92 30062 55.64 53.87 -1.28 +2.8 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 28 28.44 239 28.70 28.37 -.26 -1.8 MorgSt pfF N MSpF 1.72 6.3 29.79 27.34 109 27.40 469 27.70 27.35 -.20 -3.7 MorgSt pfI N MSpI 1.59 6.0 29.01 26.51 35 26.60 377 26.79 26.52 -.15 -4.5 MorgS pfG N MSpG 1.66 6.4 28.17 25.75 9 26.07 76 26.17 26.00 -.13 -2.4 MorgSt pfK N MSpK 27.72 25.55 113 25.72 413 25.91 25.61 -.20 -5.1 MS Asia N APF .14e .8 19.99 16.13 9 17.71 42 18.10 17.67 -.29 -3.8 MS China N CAF 13.33e 27.79 20.50 88 26.25 540 26.37 25.50 +.45 +12.3 MS CushHi N MLPY 1.28e 19.6 8.00 6.09 0 6.54 12 6.69 6.45 +.04 -7.4tMS EMD N MSD .57e 6.4 10.27 8.96 54 8.95 217 9.11 8.94 -.13 -10.3tMSEMDDbt N EDD .80m 11.3 8.37 7.16 441 7.10 1330 7.41 7.08 -.28 -7.8 MSEmMkt N MSF .05e .3 19.86 15.97 12 17.19 120 17.68 17.11 -.40 -3.9 MS icb N ICB .54a 2.9 19.79 17.93 14 18.39 90 18.60 18.33 -.07 +.2 MS India N IIF .04e 35.14 28.02 32 29.53 164 30.47 29.42 -.73 -10.9 MSJCP97 N HJV 1.75 14.7 16.72 10.00 18 11.94 49 12.34 11.81 -.34 -3.2 MkVRMB N CNY 49.12 38.95 0 46.11 2 48.00 45.72 -.44 +7.2tMkVRupee N INR .20p .5 45.42 39.52 0 39.61 4 41.10 39.52 -.60 -9.3 MSDSEur N DRR 57.46 44.20 1 52.00 2 52.00 51.00 +2.50 +7.4 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 38 22.54 242 22.71 22.45 -.16 -.4sMornstr Q MORN 1.00 .9 26 115.58 70.71 102 114.63 372 115.58 110.02 +3.20 +18.2 MosaicAc n N MOSC 9.90 9.49 1 9.70 208 9.71 9.63 +.04 Mosaic N MOS .10 .4 38 29.20 19.23 3260 27.91 23156 28.24 26.72 +1.35 +8.8 MoSys rs Q MOSY 2.70 .55 197 1.96 4464 2.12 1.67 +.09 +76.6 MotifBio n Q MTFB 13.75 6.84 0 9.37 42 10.11 8.64 -.36 -13.3 MotorcarP Q MPAA 25 31.55 18.53 162 21.61 603 22.22 21.23 +.33 -13.5 MotrlaSolu N MSI 2.08 2.0 20 111.91 80.97 2422 106.41 7113 109.34 105.89 -1.96 +17.8sMotusGI n Q MOTS 7.85 3.75 180 5.34 1956 7.85 4.45 +.86 +21.9 MtnPDia g Q MPVE 4.10 2.35 39 2.75 125 2.80 2.50 +.20 Movado N MOV .80f 2.0 42.25 20.50 150 40.80 628 41.05 39.10 +1.30 +26.7 Moxian n Q MOXC 4.16 2.01 39 2.46 162 2.70 2.40 -.22 -36.1sMudrickC n Q MUDS 9.71 9.55 655 9.63 1411 9.71 9.61 -.04 +.4sMudrcC un Q MUDSU 10.30 9.98 10.30 4 10.30 10.26 +.05 +3.0 Mueller N MLI .40 1.3 22 37.57 25.26 569 29.94 1584 30.11 28.91 +.91 -15.5 MuellerWat N MWA .20 1.7 27 12.99 9.59 1296 11.80 5594 11.94 11.57 +.02 -5.8 MultiColor Q LABL .20 .3 17 89.70 61.50 331 63.75 938 65.10 62.70 -.50 -14.8 MurphO N MUR 1.00 3.2 35.16 22.21 1502 31.31 7566 32.13 30.07 +1.30 +.8 MurphUSA N MUSA 13 89.69 61.05 296 68.00 1959 70.31 66.80 +1.07 -15.4 MustBio n Q MBIO 13.35 7.55 139 7.61 477 8.75 7.55 -.64 -36.5 MutualFst Q MFSF .72 1.9 19 40.50 31.05 10 37.50 43 37.85 35.70 -.05 -2.7 MySize n Q MYSZ 3.58 .57 372 1.12 2050 1.21 1.10 -.07 +72.8 MyersInd N MYE .54 2.9 37 24.60 15.40 3182 18.35 4185 22.80 18.15 -4.35 -5.9 Mylan NV Q MYL 9 47.82 29.39 4482 39.66 21442 40.46 37.91 +1.25 -6.3 MyndAn n Q MYND 5.05 1.15 256 3.32 2928 4.08 2.86 +.46 -2.4 MyoKard n Q MYOK 62.83 12.20 156 51.75 1379 52.00 45.30 +6.00 +22.9 Myomo n A MYO 23.20 2.07 282 3.39 8834 4.00 3.26 +.25 -9.6 Myovant n N MYOV 24.14 9.92 53 21.54 235 22.50 20.97 +.47 +70.4 MyriadG Q MYGN 17 41.57 19.75 573 35.40 2979 35.67 33.42 +.54 +3.1 N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 79 38.10 581 38.40 37.28 +.30 +3.5 NCI BldSy N NCS 23 21.20 13.05 475 18.70 1365 18.70 17.95 +.20 -3.1 NCR Corp N NCR 28 43.24 26.00 879 31.18 5949 31.36 30.25 +.41 -8.3 NCS Mltst n Q NCSM 29.07 13.85 176 17.57 710 17.79 16.74 +.30 +19.2 NETgear Q NTGR 71.42 41.50 238 60.10 1776 60.60 55.55 +3.80 +2.3 NF EngSv Q NFEC 3.65 .76 227 2.18 3282 2.57 1.79 +.21 +124.7 NGL EnPt N NGL 1.56 14.5 17.65 8.58 536 10.75 3021 11.45 10.65 -.15 -23.5 NGL En pfB N NGLpB 2.25 9.5 25.56 23.10 13 23.61 59 23.84 23.49 +.06 -3.2 NI Hldg n Q NODK 18.80 15.72 9 16.39 62 16.50 16.28 -.05 -3.5 NIC Inc Q EGOV .32 2.0 20 21.25 12.65 512 15.75 3219 15.85 15.20 +.25 -5.1sNICE Ltd Q NICE .64 .6 45 104.87 73.25 171 103.77 1301 104.87 100.00 +3.64 +12.9 NII Hldg n Q NIHD 3.35 .22 1164 2.13 8289 2.99 2.08 -.83 +402.4 NL Inds N NL 7 16.05 6.00 113 9.60 394 9.85 7.20 +2.25 -32.6 nLIGHT n Q LASR 31.72 22.14 83 29.97 306 31.00 29.17 -.09 +11.2 NMI Hldg h Q NMIH 12 21.92 10.10 282 17.10 2186 17.15 15.97 +.95 +.6 NN Inc Q NNBR .28 1.2 22 32.90 19.65 136 22.65 589 23.00 22.15 +.35 -17.9 NRG Egy N NRG .12 .4 54 35.17 15.53 2493 33.71 20295 35.06 33.35 -1.20 +18.4 NRG Yld A N NYLD/A 1.12f 6.5 35 19.91 15.30 707 17.28 1345 17.69 16.75 -.36 -8.3 NRG Yld C N NYLD 1.24f 7.1 24 20.15 15.55 536 17.50 2420 17.90 17.30 -.25 -7.4 NTN Buzz rs A NTN 8.40 3.01 12 4.66 172 6.49 4.66 -.16 +10.7 NV5 Global Q NVEE 23 71.90 35.35 42 59.90 267 60.40 56.65 +.55 +10.6sNVE Corp Q NVEC 4.00 3.9 38 104.00 68.50 15 102.61 102 104.00 96.47 +2.54 +19.3 NVR N NVR 21 3700.00 2253.55 26 2963.65 142 3079.00 2878.25 -89.96 -15.5 nVent El n N NVT 26.34 21.00 1895 25.28 7742 26.00 24.65 -.31 +11.3 NXP Semi Q NXPI 41 125.93 90.83 12273 111.02 62701 114.66 103.07 +12.01 -5.2 Nabors N NBR .24 2.9 10.75 5.32 13623 8.31 99328 8.87 7.90 +.42 +21.7 Nabriva n Q NBRV 14.10 4.39 355 5.43 1543 5.47 4.85 +.58 -9.2 NACCO N NC .66 1.9 4 92.60 23.80 12 35.55 70 36.65 34.60 +.45 -5.6 NakedBr n Q NAKD 3.00 1.11 5 1.30 122 1.30 1.26 +.02 -10.3 NamTai N NTP .28 2.3 44 13.90 7.70 30 12.00 117 12.20 11.90 -.10 -4.4 NanoDim n Q NNDM 7.60 1.21 32 1.34 223 1.40 1.24 +.03 -56.4 NanoString Q NSTG 19.24 5.87 99 12.15 645 12.23 10.27 +1.07 +62.7 NanoVib n Q NAOV 5.00 3.68 14 4.71 24 4.75 4.44 +.01 +.6tNanoViric A NNVC 1.64 .48 43 .55 1039 .59 .48 -.03 -37.7sNanomtr Q NANO 30 38.94 22.08 279 38.45 1335 38.94 36.88 +1.67 +54.3 NantHlth n Q NH 5.26 2.60 160 3.29 377 3.52 3.20 +.06 +7.9 NantKwst n Q NK 8.45 3.41 142 3.97 794 4.40 3.90 -.12 -11.6 Napco Q NSSC 32 12.00 7.40 36 11.85 103 11.95 11.60 +.15 +35.4sNasdaq Q NDAQ 1.76f 2.0 23 91.21 65.98 994 90.07 3913 91.21 89.38 -.47 +17.2 Natera n Q NTRA 14.76 7.78 116 11.65 837 11.96 11.29 -.07 +29.6 Nathans s Q NATH 5.00e 49 100.90 52.90 46 78.20 88 79.25 76.40 -.25 +3.6 NatAmUnv Q NAUH .18 16.2 2.77 .76 6 1.11 48 1.15 .95 +.12 -21.8sNatBkHldg N NBHC .56f 1.5 32 37.86 30.10 241 37.93 857 38.00 36.45 +1.13 +17.0sNatlBnksh Q NKSH 1.19e 2.5 24 48.45 36.75 9 48.20 42 48.45 46.25 +1.43 +6.1 NatlBevrg Q FIZZ 1.50e 36 129.82 83.08 108 89.20 756 89.88 86.76 +.67 -8.5 NatCineM Q NCMI .68 9.6 8.31 5.09 547 7.11 3705 7.52 7.09 +.05 +3.6 NatlCmce n Q NCOM 24 46.60 36.80 29 45.40 166 46.00 44.40 -.15 +12.8sNatEnrSv n Q NESR 10.70 9.39 1631 10.13 6228 10.70 9.97 +.05 +1.8 NatFuGas N NFG 1.66 3.3 15 59.92 48.31 372 51.02 1732 51.84 50.92 -.28 -7.1 NatGenHld Q NGHC .16 .6 27 27.93 16.21 382 26.45 1241 26.58 25.65 +.27 +34.7 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.02 9 25.32 24.94 -.12 -1.0 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 10 24.86 34 25.14 24.75 -.24 -.8 NatGnH pfC Q NGHCN 1.88 7.6 26.26 23.13 13 24.90 59 25.12 24.79 -.24 -.5 NatGnH 55 Q NGHCZ 1.91 7.5 26.38 23.80 13 25.34 78 25.50 25.21 -.09 -.3 NatGrid N NGG 2.89e 4.9 70.76 51.44 997 59.42 3134 59.51 56.25 +1.93 +1.0 NtHlthInv N NHI 4.00 5.8 16 81.60 62.71 101 69.19 755 70.76 68.85 -1.48 -8.2 NHltcre A NHC 1.92f 3.0 24 74.80 57.00 28 64.96 126 65.85 63.46 +.88 +6.6 NatlHld rs Q NHLD 6.26 2.08 8 3.71 83 3.79 3.25 +.20 +12.4 NatInstrm Q NATI .92 2.2 51 53.57 35.99 803 41.29 2656 42.44 40.56 -.96 -.8sNOilVarco N NOV .20 .5 43.29 29.90 3313 43.42 13445 43.43 40.32 +2.77 +20.5 NatPresto N NPK 1.00a .9 15 121.40 88.80 56 106.90 317 108.85 98.60 +7.40 +7.5 NatResrch Q NRC .40 1.2 68 41.99 22.75 49 34.50 211 34.95 33.70 +.15 -7.5 NatRetPrp N NNN 1.90 4.8 18 43.90 36.25 909 39.22 4904 40.31 38.84 -1.11 -9.1tNRetP pfE N NNNpE 1.43 6.0 26.38 23.45 34 23.60 194 24.16 23.45 -.53 -7.7 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 22 22.37 137 23.13 22.22 -.75 -10.8 NSecGrp Q NSEC .20 1.3 8 18.17 11.53 0 15.75 4 16.00 15.62 -3.7 NatlStor n N NSA 1.12 4.3 90 28.55 21.17 300 26.18 1368 27.55 25.76 -1.39 -4.0 NtStorAf pfA N NSApA 26.30 23.57 3 24.29 45 24.33 23.90 +.39 -6.7 NatlVis n Q EYE 43.80 27.19 462 35.10 2677 35.58 29.55 +2.05 -13.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 4 303.90 69 304.88 287.00 +9.86 -8.2 Nationstar N NSM 15 20.71 15.95 213 18.34 1116 18.92 17.80 +.45 -.9 NatxIntV n N MVIN 47.10 43.78 0 45.29 3 45.54 45.25 -.19 +1.6 NaturlAlt Q NAII 10 12.15 9.10 18 10.75 73 11.05 10.50 +.14 +4.4 NatGsSvcs N NGS 70 29.55 22.40 26 23.95 111 24.60 23.75 -.50 -8.6sNatrlGroc N NGVC 33 11.35 4.79 95 10.74 646 11.35 10.11 +.20 +20.3 NatHlTr n Q NHTC .56f 2.8 5 29.28 14.15 46 20.36 444 20.83 19.57 +.78 +34.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 38 32.30 144 33.10 31.70 +.30 +24.2tNaturesSun Q NATR .40 4.2 14.75 8.30 22 9.45 76 9.73 8.30 +.35 -18.2 NatusMed Q BABY 51 43.60 28.00 121 35.50 885 36.00 34.95 -.05 -7.1 Natuzzi N NTZ 3.00 1.41 27 1.60 205 1.66 1.49 Nautilus N NLS 18 19.25 11.30 249 15.85 2099 16.20 15.40 -.35 +18.7 NavideaBio A NAVB .68 .21 241 .24 1185 .25 .22 +.01 -33.1 Nav43 Q JSM 1.50 6.7 25.00 20.21 5 22.25 51 22.85 22.13 -.25 -6.4 Navient Q NAVI .64 4.5 7 16.97 11.48 1808 14.07 13171 14.25 13.47 +.60 +5.6sNavigCons N NCI 22 23.90 14.62 195 23.77 949 23.90 23.20 +.56 +22.5 NavigatrH N NVGS 13.25 7.00 121 11.30 607 11.60 10.75 +.55 +14.7 NavgGp s Q NAVG .28 .5 20 60.35 45.80 302 58.75 866 59.55 58.20 -.50 +20.6 NaviosAcq N NNA .08 10.5 1.65 .67 192 .76 1032 .78 .75 +.00 -31.6 Navios pfG N NMpG 2.19 19.0 19.99 10.18 3 11.50 15 11.85 10.80 -.49 -29.0 Navios N NM 1.90 .68 367 .78 3573 .83 .75 -.03 -35.0 NavMH pfH N NMpH 2.16 19.3 18.89 10.36 3 11.20 12 11.99 11.10 -.41 -31.3 NavMMid N NAP 2.00f 50.3 11.17 3.26 122 3.98 617 4.07 3.90 -.02 -58.2 NaviosMar N NMM 1.69f 91.4 6 2.62 1.45 134 1.85 1564 1.98 1.84 -.07 -21.6 Navistar N NAV 47.73 25.06 906 40.15 2964 40.32 37.26 +2.20 -6.4 NebulaA un Q NEBUU 10.15 9.98 10.10 37 10.10 10.05 +.05 +.8 NeenahP N NP 1.64 2.0 18 95.40 75.20 66 81.70 385 81.85 79.85 +1.36 -9.9 NektarTh Q NKTR 111.36 17.51 3771 85.30 21272 86.11 76.25 +5.86 +42.8sNelnet N NNI .64 1.0 14 62.33 38.72 45 62.12 358 62.42 58.95 +2.96 +13.4 Nemaura n Q NMRD 6.80 3.00 8 3.02 33 3.12 3.00 -.08 -47.5sNeogen s Q NEOG 67 74.99 45.46 222 74.70 1183 75.00 72.39 +1.74 +21.2 NeoGenom Q NEO 11.63 7.08 292 11.24 2440 11.39 10.84 +.36 +26.9 Neonode Q NEON 1.42 .37 62 .44 646 .49 .41 +.01 -40.2 NeoPhoton N NPTN 9.78 4.56 517 6.50 5003 6.66 5.95 +.68 -1.2 NeosTher n Q NEOS 13.15 6.30 233 7.60 1474 7.70 7.25 +.25 -25.5tNeovasc g Q NVCN 1.89 .03 39618 .03 445333 .04 .03 -.01 -94.8 NeptuneT g Q NEPT 6 3.59 .70 270 2.91 1690 3.00 2.69 +.15 +23.3 Net1UEPS Q UEPS 7 13.20 8.05 246 10.32 2213 10.71 10.00 +.13 -13.2 NetElem rs Q NETE 33.51 2.56 83 7.58 755 8.21 7.53 -.47 -31.9sNetApp Q NTAP .80 1.2 30 72.85 37.43 2429 69.10 13803 72.85 69.09 -3.17 +24.9tNetEase Q NTES 2.16e .9 8 377.64 240.07 1094 246.33 9921 271.07 240.07 -21.37 -28.6 Netflix s Q NFLX 338.82 144.25 3575 324.18 22233 330.50 322.43 -2.28 +68.9 Netlist h Q NLST 1.35 .14 1515 .15 8801 .19 .14 -.01 -51.6 NtScout Q NTCT 25 38.20 23.15 624 27.55 4899 27.85 26.85 +.15 -9.5tNetshoes n N NETS 26.96 2.00 1692 2.45 9483 5.17 2.00 -2.50 -69.0sNetSolTch Q NTWK 5.60 3.09 86 5.80 622 5.85 4.95 +1.00 +23.2 Netw1Tch A NTIP .10 3.6 93 4.60 2.25 31 2.80 183 2.90 2.70 +.15 +16.7tNBCAInt A NBW .74 5.9 14.61 12.53 25 12.59 150 12.72 12.51 -.14 -7.4 NeuB HYld A NHS .96 8.8 12.35 10.84 24 10.95 174 11.09 10.94 -.09 -6.9 NBIntMu A NBH .90 6.6 16.00 13.42 35 13.56 163 13.68 13.56 -.09 -8.3 NBNYInt A NBO .58 5.0 13.06 11.46 22 11.61 58 11.67 11.56 -.05 -4.5 NBRESec A NRO .36 7.6 5.70 4.29 126 4.74 863 4.90 4.73 -.13 -14.4 Neuralst rs Q CUR 6.60 .88 49 1.67 357 1.75 1.64 -.05 -2.9 NeurMx rs Q NURO 4.50 1.20 32 1.41 192 1.44 1.37 +.01 -18.3sNeurcrine Q NBIX 94.48 41.76 635 93.25 4306 94.48 89.56 +2.85 +20.2 Neurotrpe n Q NTRP 9.94 3.40 13 9.45 185 9.46 8.77 +.39 +34.2 NevGCas A UWN 27 2.86 1.87 15 2.42 153 2.60 2.40 -.03 -9.4 NevroCorp N NVRO 94.34 65.00 864 73.07 3605 79.09 72.20 -3.63 +5.8 Nevsun g A NSU .04 1.2 3.86 1.96 1299 3.45 4077 3.55 3.34 -.10 +41.4 NewAgeB n Q NBEV 7.20 1.62 383 1.77 3536 2.28 1.75 -.09 -18.4 NewAmHi N HYB .78a 9.0 10.20 8.48 41 8.64 232 8.86 8.63 -.09 -8.1 NewConcEn A GBR 28 2.45 1.16 22 1.39 139 1.42 1.32 -.03 -10.8tNE Realty A NEN 1.00 1.5 2 75.25 66.55 2 66.95 5 67.25 66.55 -1.28 -8.7 NwGold g A NGD 4.25 2.22 4789 2.32 24080 2.39 2.27 -.03 -29.5tNewHome N NWHM 10 13.55 9.53 58 10.12 443 10.26 9.53 +.47 -19.2 NwIreland N IRL 2.15e 1.3 14.24 11.90 5 12.06 29 12.11 12.02 +.01 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 549 42.80 2229 43.95 42.70 -1.05 +6.5 NewLink Q NLNK 19.30 3.75 775 5.07 3281 5.44 5.01 -.26 -37.5 NewMedia N NEWM 1.48 8.6 30 17.95 12.41 300 17.23 1515 17.26 16.38 +.73 +2.7 NwMtnFin N NMFC 1.36 9.8 10 14.85 12.05 234 13.85 1044 13.90 13.50 +.10 +2.2 NewOriEd N EDU .40e 45 108.40 69.91 809 94.04 4043 94.92 92.50 +.79 sNewRelic N NEWR 91.79 39.11 1847 94.63 5897 95.58 85.42 +5.12 +63.8 NewResid N NRZ 2.00 11.1 6 18.43 15.04 1534 18.06 8466 18.11 17.89 +.08 +1.0 NewSenInv N SNR 1.04 13.9 14 10.57 6.77 649 7.47 4114 7.71 7.40 -.18 -1.2 NY&Co N NWY 4.31 1.28 141 3.97 791 4.10 3.77 +.05 +38.8 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 3906 12.03 25311 12.17 11.68 +.35 -7.6 NY Cmt pfA N NYCBpA 30.39 26.12 13 26.67 114 27.23 26.56 -.47 -6.7 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 16 48.98 24 49.57 48.84 +.05 -3.4 NYMtgTr Q NYMT .80 12.9 9 6.69 5.35 3679 6.19 8730 6.22 6.08 +.06 +.3 NYMtT pfB Q NYMTP 1.94 8.5 26.00 18.66 28 22.95 58 23.35 22.72 +.09 -9.3 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 1 23.65 20 23.75 23.42 -.10 -3.5 NYMtgT pfD Q NYMTN 2.00 8.6 25.27 22.53 9 23.37 45 23.39 23.10 +.21 -5.3 NY REIT rs N NYRT 4.85c 19.81 15.04 117 17.77 571 17.90 17.51 -.09 NY Times N NYT .16 .7 25.70 16.95 3269 24.00 22076 24.10 22.50 +1.35 +29.7 NewatrTc n Q NEWA 28.20 7.60 128 12.42 588 13.00 11.93 +32.3 NewellRub N NWL .92f 3.5 5 55.08 23.85 6143 26.32 27298 27.25 26.06 -.74 -14.8 NewfldExp N NFX 15 35.20 22.72 2272 28.99 15159 29.67 28.06 +1.04 -8.1stNewmrkGp Q NMRK 14.81 14.19 230 14.15 487 14.81 14.11 -1.5tNewMarket N NEU 7.00 1.8 20 478.84 358.33 52 378.80 231 380.55 358.33 +11.09 -4.7 NewmtM N NEM .56 1.4 29 42.04 31.42 3607 39.16 18550 40.84 38.97 -1.23 +4.4sNewpkRes N NR 10.90 6.58 384 10.70 2520 10.90 10.23 +.35 +24.4 NewsCpA Q NWSA .20 1.3 17.29 12.51 2360 15.63 20741 15.99 15.41 +.45 -3.6 NewsCpB Q NWS .20 1.2 17.70 12.97 1090 16.10 4875 16.40 15.75 +.60 -3.0sNewtekBsn Q NEWT 1.72e 8.8 19.47 15.68 75 19.57 399 19.59 18.69 +.78 +5.8 Newtek23 n Q NEWTI 1.56 6.2 25.99 25.00 9 25.35 53 25.73 25.22 -.04 +1.0 NexGen g A NXE 2.85 1.65 659 1.90 1823 2.03 1.85 -.10 -25.8 Nexeo Sol Q NXEO 11.14 6.74 194 9.79 1432 9.90 9.11 +.21 +7.6 NexPtCr rs N NHF 2.40m 10.4 25.64 21.30 121 23.18 589 23.88 23.06 -.40 -8.3 NxPtRsT n N NXRT 1.00 3.7 9 29.40 22.84 90 27.17 300 27.89 26.60 -.41 -2.8 NexstarM Q NXST 1.50 2.2 6 82.95 55.95 848 69.13 4011 70.00 64.43 +4.03 -11.6 NextDec n Q NEXT 20.00 3.95 42 6.46 141 7.30 6.36 -.51 -22.4 NxtEraLP N NEP 1.57f 3.6 31 45.38 33.47 133 43.26 701 44.61 41.80 -1.01 +.3 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 20 24.55 103 24.57 24.32 -.03 -1.7 NextEra 73 N NEEpJ 1.25 5.2 25.62 22.88 6 24.21 69 24.38 24.12 -.15 -3.0 NextEra76 N NEEpK 25.99 23.62 36 24.99 209 25.00 24.78 +.09 -2.3 NxtEra pfQ N NEEpQ 3.19 4.6 73.50 63.25 0 69.75 47 71.30 69.63 -1.90 +.2 NextEraEn N NEE 4.44f 2.8 12 165.15 137.00 1561 156.45 7628 161.13 155.22 -4.29 +.2 NxtEra pfR N NEEpR 58.46 52.85 1 55.63 140 57.10 55.02 -1.15 -1.0 NiSource s N NI .78 3.2 31 27.76 22.44 3273 24.43 15014 25.01 24.28 -.50 -4.8 NichFncl h Q NICK 21 9.75 7.59 4 8.84 17 9.10 8.63 +.04 +.5 NicoletBc n Q NCBS 16 61.98 47.70 20 55.93 88 56.97 55.01 +.39 +2.2 Nielsen plc N NLSN 1.40f 4.5 18 43.61 29.65 3352 31.09 19640 31.72 30.13 +.92 -14.6 NightstTh n Q NITE 24.94 10.01 19 13.80 73 14.67 13.13 +.66 +5.2sNikeB s N NKE .80 1.1 67 71.60 50.35 5681 71.32 31261 71.60 68.11 +2.89 +14.0sNoahHldgs N NOAH 38 67.42 25.98 430 67.61 2127 68.07 59.21 +8.41 +46.1tNobilisH n A HLTH 2.10 1.15 407 1.15 4294 1.40 1.15 -.20 -14.8sNobleCorp N NE .08 1.3 6.10 3.14 5621 5.98 30271 6.10 5.21 +.78 +32.3sNobleEngy N NBL .44 1.2 37 36.53 22.99 3013 36.23 13961 36.53 34.85 +1.37 +24.3 NobleMid n N NBLX 1.91e 13 57.98 41.90 129 51.46 987 51.72 47.89 +3.46 +2.9 NokiaCp N NOK .19e 3.1 6.65 4.51 9290 6.20 63540 6.37 6.17 -.18 +33.0sNomadF n N NOMD 18.11 13.05 676 17.86 6003 18.11 17.37 +.22 +5.6 Nomura N NMR 6.83 5.28 139 5.45 1328 5.64 5.44 -.13 -6.4sNoodles Q NDLS 9.95 3.35 102 9.30 1093 9.95 8.95 +.35 +77.1 Norbord n N OSB 1.29 3.1 42.97 28.16 87 41.12 535 41.84 40.02 +.49 +21.6 NordicAOff N NAO .18 15.1 1.60 1.02 96 1.19 637 1.20 1.11 +.02 -.8 NordicAm N NAT .41e 19.2 7.20 1.82 1791 2.13 7165 2.30 2.00 +.09 -13.4 Nordson Q NDSN 1.20 .9 24 151.84 107.16 209 134.96 945 135.52 129.82 +2.71 -7.8 Nordstrm N JWN 1.48a 3.3 18 54.00 37.79 11419 45.36 23390 51.87 45.35 -3.07 -4.3 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1092 152.49 6970 153.73 149.17 +.09 +5.2 NorSys Q NSYS 80 6.24 2.77 3.21 9 3.35 3.03 -.12 -16.9sNEurO N NRT .78e 9.0 10 9.40 5.94 19 8.70 170 9.40 8.66 -.07 +25.0 NoWestCp N NWE 2.20 4.1 16 64.47 50.01 428 53.21 1860 53.99 52.77 -.51 -10.9 NorestB Q NBN .04 .2 19 29.95 18.20 72 22.40 196 22.60 21.45 +.90 -3.2tNDynMn g A NAK 2.34 .66 1073 .67 8664 .84 .66 -.15 -62.1 NthnO&G A NOG 30 2.97 .63 3807 2.41 19115 2.49 2.11 +.16 +17.6sNthnTech Q NTIC .40 1.3 33 33.00 14.95 4 31.11 35 33.00 30.35 +.11 +25.7 NorTrst Q NTRS 1.68 1.6 21 110.81 85.41 693 107.82 3962 109.69 106.76 -1.10 +7.9 NthnTr pfC Q NTRSP 1.46 5.6 27.93 25.00 3 26.26 48 26.45 26.18 -.20 NorthfldBc Q NFBK .40 2.5 22 18.39 15.14 100 16.25 467 16.32 15.72 +.30 -4.9sNthrim Q NRIM .96f 2.5 16 39.15 26.31 13 38.85 106 39.15 36.65 +1.20 +14.8 NorthropG N NOC 4.80f 1.5 35 360.88 248.58 1186 329.02 5781 330.29 316.37 +3.72 +7.2 NStREur n N NRE .60 4.3 14.81 10.08 336 13.80 2408 14.69 13.61 -.75 +2.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 62

NwstBcsh Q NWBI .68 4.0 18 17.78 14.95 365 16.95 1893 17.09 16.57 +.17 +1.3 NwstNG N NWN 1.88 3.2 69.50 51.50 313 58.40 1217 61.15 57.40 -2.60 -2.1sNwstPipe Q NWPX 21.79 13.36 37 21.65 191 21.89 19.90 +1.52 +13.1 NorwCruis N NCLH 16 61.48 49.52 1322 52.97 8474 53.19 51.24 +1.51 -.5 NorwdFn s Q NWFL .88 2.8 24 35.72 24.50 4 31.28 58 31.50 29.47 +1.18 -5.2 NovaLfstyl Q NVFY 3.10 1.06 39 1.88 493 1.91 1.77 -.07 -21.7 NovaMeas Q NVMI 16 31.88 20.55 203 28.00 1060 29.73 27.57 +.59 +8.1 NovaBay rs A NBY 5.00 2.25 11 2.85 36 3.05 2.85 -.20 -26.0 NovaGld g A NG 5.05 3.35 760 4.83 5159 4.97 4.70 -.07 +22.9 Novan n Q NOVN 7.33 2.65 4 3.12 68 3.32 3.11 -.02 -26.1sNovanta Q NOVT 66.25 31.75 162 63.40 715 66.25 60.95 +.35 +26.8 Novartis N NVS 2.75e 3.6 15 94.19 75.73 1479 77.06 8889 78.57 76.91 -.49 -8.2 Novavax Q NVAX 2.75 .90 3104 1.72 28165 1.84 1.62 +.06 +38.7 Novelion rs Q NVLN 10.68 3.08 39 4.43 403 4.60 4.01 +.39 +42.0 NovoNord N NVO .96e 2.0 58.37 41.03 869 48.72 6547 50.31 48.16 -.37 -9.2sNovoCure n Q NVCR 30.25 11.05 708 29.30 4066 30.25 27.71 -.70 +45.0tNovumeS n Q NVMM 4.75 2.05 32 2.19 73 2.78 1.91 -.31 -51.6 NovusTher rs Q NVUS 6.60 3.12 45 6.12 556 6.49 5.00 +.98 +50.7 NOW Inc N DNOW 18.37 9.12 2153 15.22 9973 15.29 14.37 +.49 +38.0sNuSkin N NUS 1.47 1.9 38 79.40 53.50 411 79.29 1926 79.91 76.78 +2.00 +16.2 NuCana n Q NCNA 30.41 9.32 29 23.62 125 24.70 22.25 -.07 +133.6 NuVasive Q NUVA 32 81.68 44.62 1014 49.14 2973 51.34 48.67 -.47 -16.0 NuanceCm Q NUAN 19.49 12.18 4574 13.70 23928 13.72 12.55 +.77 -16.2 Nucor N NUE 1.52f 2.3 16 70.48 51.67 1783 65.54 14104 66.25 62.02 +2.42 +3.1tNush EnhYl N NUAG 24.87 23.37 6 23.39 4176 23.59 23.37 -.11 -4.2tNush 1-5yr N NUSA 25.18 24.26 24.26 209 24.31 24.26 -.05 -2.0sNushLCGr N NULG 34.05 28.19 3 33.74 54 34.05 33.53 -.10 +8.1 NushLCVal N NULV 30.70 25.90 3 28.75 16 28.78 28.49 +.13 +.6 NushMCGr N NUMG 31.52 26.50 2 30.77 26 30.87 30.50 -.01 +4.8 NushMCVal N NUMV 29.85 25.08 1 27.93 7 28.06 27.83 +.02 -1.0sNushSmCap N NUSC 30.06 25.30 8 30.00 55 30.06 29.55 +.20 +5.4 NushShTrm N NURE 27.05 23.57 25.64 768 26.54 25.64 -.84 -2.7tNus AgBd n N NUBD 25.60 23.98 4 24.05 16 24.19 23.98 -.13 -3.6 NustarEn N NS 2.40m 10.5 22 47.99 19.22 426 22.77 2025 22.91 21.62 +1.06 -24.0 NustEn pfA N NSpA 2.13 9.1 27.09 21.53 13 23.29 47 23.31 22.82 +.16 -6.3 Nustar pfB N NSpB 1.91 8.6 25.75 20.00 7 22.11 52 22.15 21.57 +.01 -2.4 Nustar pfC N NSpC 26.43 22.31 19 23.93 555 24.10 23.65 -.07 -7.8 NustarGP N NSH 1.32m 10.4 26.90 10.40 59 12.70 575 12.80 11.90 +.55 -19.1 Nustar 43 N NSS 1.91 7.5 25.93 24.55 32 25.41 240 25.43 25.20 +.18 +1.6sNutanix n Q NTNX 60.00 15.81 1744 58.24 10429 60.00 55.59 -.86 +65.1 NutriSyst Q NTRI 1.00 3.0 19 67.95 26.06 627 33.05 3345 33.73 31.05 +1.75 -37.2 Nutrien n N NTR .40p 54.35 40.41 1628 51.44 8567 52.02 48.99 +2.57 -.9sNuvectra Q NVTR 17.75 7.60 154 16.92 679 17.75 16.46 +.19 +118.0tNuvNYVl2 n N NYV 15.50 13.22 11 13.30 45 13.46 13.22 +.01 -7.2 NuvCr22 n N JCO 10.10 9.26 28 9.51 209 9.58 9.45 -.06 +.2 Nuv Mun21 N NHA 10.96 9.29 7 9.47 45 9.58 9.43 -.10 +.3 NuvHiInO n N NMZ 13.91 12.28 149 12.42 864 12.55 12.39 -.06 -8.7 Nuv Pf22 n N JPT 27.14 23.35 6 23.78 68 23.90 23.56 +.03 -5.3 Nuv 11-21 n N JHB 10.15 9.48 119 9.52 526 9.66 9.52 -.10 -4.4tNuvCA V2 n N NCB 18.40 15.24 4 15.40 55 15.45 15.24 +.02 -9.4 NvHiInDc19 N JHD 10.36 9.72 63 9.83 221 9.86 9.78 +.05 -1.9 Nuv RE In N JRS 11.90 9.39 64 9.58 357 9.96 9.57 -.33 -14.9 NuvMO Pr N NOM 17.58 12.87 0 13.34 6 13.50 13.25 -.11 -4.4 NuvAllCEn N JMLP 1.37 16.7 10.12 6.79 48 8.20 290 8.34 7.93 +.30 -4.2tNuvAZ N NAZ .80 6.3 15.43 12.57 21 12.74 165 12.82 12.57 -.06 -9.9tNuvBldAm N NBB 1.34 6.7 22.13 20.10 86 20.07 303 20.40 20.07 -.26 -8.7 NBldAmOp N NBD 1.30 6.0 23.08 21.50 29 21.62 94 21.85 21.58 -.28 -6.2 NCaAMTFr N NKX .86 6.5 16.17 13.30 63 13.39 379 13.54 13.36 -.10 -12.9 NCADvA N NAC .91 6.9 15.58 13.18 205 13.29 1156 13.38 13.25 -.08 -7.1 NCalMunV N NCA .47 4.9 10.70 9.16 86 9.50 379 9.53 9.37 +.13 -6.8 NuvCASel N NXC .63a 4.6 17.17 13.51 4 13.81 51 14.00 13.75 -.04 -7.4 NCTPI N NTC .68a 5.9 12.57 11.38 7 11.61 85 11.76 11.57 -.10 -2.6 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 41 15.19 175 15.24 15.00 +.04 +4.0 NvCredStr N JQC .62 7.6 8.81 7.90 532 8.09 1666 8.10 8.03 +.03 -1.6 NvDvrsDiv N JDD 1.04 8.6 13.25 11.50 25 12.11 150 12.40 12.07 -.26 -1.5 NuvDivA N NAD .85a 6.5 14.46 12.92 257 13.07 1571 13.18 13.01 -.06 -7.0sNvDow30DO N DIAX 1.06 5.5 19.79 15.43 89 19.42 525 19.79 19.17 -.23 +3.1 NuEnMLP N JMF 1.35 12.1 13.65 9.65 87 11.12 916 11.26 10.86 +.28 -2.4 NEnhMuV N NEV .96a 7.1 15.25 13.18 34 13.52 343 13.56 13.34 +.14 -4.8 NuvFloat N JFR .72 6.6 12.04 10.66 170 10.83 795 10.88 10.78 -.01 -3.4tNuvFltOp N JRO .76a 7.1 11.95 10.55 1263 10.60 1739 10.77 10.43 -.10 -7.0tNvGADiv2 N NKG .64a 5.7 13.55 11.29 39 11.31 85 11.41 11.28 -.08 -10.0tNuvGblHIn N JGH 1.58 10.0 17.45 15.82 128 15.83 361 15.97 15.79 -.06 -6.4 NuvHi2020 N JHY .68 6.9 10.50 9.67 21 9.83 156 9.87 9.74 -.8 NuvHIDec18 N JHA 10.18 9.67 55 9.81 246 9.85 9.79 -.01 -1.0 NuvEnhMu N NVG 15.83 14.06 506 14.76 2393 15.04 14.69 -.25 -4.4 NNYAmtF N NRK .70 5.8 13.44 11.88 70 12.02 844 12.13 11.99 -.05 -7.3 NuvAmtFr N NEA .75a 5.9 14.18 12.70 318 12.82 1770 12.95 12.78 -.08 -6.8 NuvIntMu N NID .68 5.5 13.77 12.10 148 12.39 448 12.52 12.35 -.12 -4.7 NvIntQMu N NIQ .57 4.6 13.49 12.22 30 12.40 137 12.49 12.34 -.06 -3.7 NMDPI N NMY .67a 5.6 13.27 11.88 30 11.96 82 12.09 11.96 -.09 -4.9tNvMAP N NMT .71a 5.6 15.00 12.55 9 12.62 52 12.75 12.55 -.06 -11.6 NMIQI N NUM .74 5.9 14.05 12.41 32 12.55 108 12.63 12.51 -.07 -5.4tNuvMNMu N NMS .80 5.9 17.00 13.49 23 13.51 67 13.73 13.46 -.17 -8.2tNuvMtgOp N JLS 1.52 6.5 26.33 23.16 5 23.40 190 23.47 23.16 +.15 -5.2 NuMtgOp2 N JMT 1.53 6.8 25.40 22.21 1 22.62 41 22.97 22.42 +.02 -4.7 NuvMultM N JMM .48 6.8 7.77 6.60 12 7.04 70 7.21 7.02 -.15 -7.6 NvMuI N NMI .50a 4.4 12.87 10.77 35 11.20 75 11.24 11.10 +.06 -3.2 NuvMuVal N NUV .39a 4.1 10.46 9.32 321 9.45 1794 9.49 9.38 -.01 -6.7tNv AMT-Fr N NUW .78a 5.0 18.59 15.50 63 15.60 225 15.70 15.49 +.04 -9.6 NvNq100Dy Q QQQX 1.48 5.6 27.23 19.58 88 26.44 572 27.17 26.38 -.44 +9.2 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 80 12.93 391 13.03 12.92 -.07 -5.6 NNYDvA N NAN .80a 6.4 14.57 12.39 135 12.44 470 12.62 12.44 -.10 -10.1 NNYMV N NNY .39a 4.2 10.65 9.03 7 9.28 77 9.36 9.24 +.01 -2.3 NuvNYSel N NXN .55 4.3 14.37 12.58 6 12.74 21 12.81 12.68 +.04 -6.5tNNCPI N NNC .59a 4.9 13.67 12.06 9 12.07 105 12.24 12.06 -.13 -6.4 NOHQI N NUO .80 5.9 15.46 13.48 27 13.59 282 13.73 13.53 -.13 -7.2 NvPA N NQP .81a 6.5 13.78 12.34 78 12.47 304 12.52 12.41 -.03 -5.2 NuvPf&Inc N JPI 1.95a 8.3 25.61 23.00 54 23.53 203 24.09 23.52 -.42 -5.0 NvPfdInco N JPC .80 8.3 10.75 9.60 182 9.68 1048 9.83 9.68 -.18 -6.4 NuvQPf2 N JPS .70 7.5 10.47 9.24 320 9.30 1722 9.39 9.30 -.05 -8.8 NuvREAst N JRI 1.49a 9.2 19.00 15.75 105 16.26 385 16.59 16.20 -.24 -8.7 NuvEqtP N BXMX 1.00 7.1 14.54 13.00 149 14.00 814 14.19 14.00 -.17 -1.8sNEqPrmG N SPXX 1.04 5.6 19.00 14.92 41 18.41 290 19.00 18.26 -.27 +6.4 NvSMM N NIM .31a 3.2 10.55 9.49 14 9.67 67 9.70 9.57 +.07 -2.9 NSTFI N NXP .55a 3.9 15.16 13.85 53 14.04 175 14.15 13.98 -.06 -4.0 NSTFI2 N NXQ .53a 3.9 14.33 13.28 14 13.59 130 13.60 13.46 +.11 -2.5 NSTFI3 N NXR .55a 3.8 15.69 14.04 18 14.54 76 14.72 14.35 -.09 -4.3 NuvSnIn N NSL .42 6.5 6.98 6.28 108 6.51 556 6.51 6.42 +.06 NuShDCrd N JSD 1.16a 6.9 18.12 16.45 31 16.85 141 17.01 16.80 +.06 +1.3 Nv TA Div N JTD 1.23 7.3 18.44 15.66 43 16.97 179 17.10 16.83 -.08 -3.5 NvTxATR N JTA 1.04 7.7 14.69 12.50 15 13.54 185 13.68 13.37 +.01 -2.9 NTXQI N NTX .65 5.1 14.94 12.42 30 12.88 114 13.05 12.87 -.12 -10.2 NVAPI N NPV .65a 5.4 13.46 12.08 25 12.20 105 12.26 12.14 -.01 -4.8 NuverEnv n A NES 26.50 9.25 5 16.47 48 17.38 15.61 -.51 -9.4 Nvidia Q NVDA .60 .2 60 260.50 127.05 12065 245.94 80958 258.49 241.50 -8.59 +27.1 NxStageMd Q NXTM 29.93 21.02 599 26.45 1697 26.51 25.81 +.16 +9.2 Nxt-ID rs Q NXTD 8.59 1.01 361 1.96 2215 2.08 1.87 +.03 -44.0 NymoxPh Q NYMX 4.69 3.00 104 3.78 543 4.15 3.72 -.31 +14.5O -:O2Micro Q OIIM 2.26 1.30 12 1.61 566 1.64 1.49 +.13 -3.5sOCI Ptrs N OCIP .70e 6.8 29 10.25 6.76 40 10.27 101 10.32 10.00 +.27 +27.6sOFG Bncp N OFG .24 1.7 11 14.50 7.80 272 14.25 1389 14.55 13.50 +.55 +51.6 OFG pfA N OFGpA 1.78 7.4 25.70 21.39 3 23.90 21 24.06 23.43 +.46 -.9 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 4 23.36 32 23.43 23.05 +.23 +5.9 OFG pfD N OFGpD 1.78 7.4 25.24 21.29 8 24.05 18 24.15 23.75 +.31 +7.2 OFS Cap Q OFS 1.36a 12.4 9 14.35 10.41 43 10.97 168 11.20 10.75 -.19 -7.8 OFS C25 n Q OFSSL 1.59 6.5 25.38 24.01 4 24.60 41 24.79 24.30 -.12 -1.2 OGE Engy N OGE 1.33 4.0 18 37.32 29.59 1545 33.35 8348 34.30 33.22 -.88 +1.3 OHA Inv Q OHAI .08 5.2 1.68 .85 38 1.55 191 1.56 1.47 +34.8 ONEGas N OGS 1.84 2.6 21 79.51 62.20 176 70.80 843 72.59 70.08 -1.62 -3.4 OP Bancp n Q OPBK 13.08 11.54 4 12.48 59 12.53 11.85 +.48 +.2 OReillyAu Q ORLY 18 279.23 169.43 497 272.09 3457 276.34 266.64 +2.47 +13.1 OSI Sys Q OSIS 60 96.64 50.50 68 67.65 565 70.30 67.02 -1.47 +5.1 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.50 10 20.23 44 20.98 19.95 -.21 +3.5 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 186 39.80 1205 40.55 39.40 -.25 -5.5 OaktrSpL Q OCSL .38 7.7 5.91 3.90 392 4.95 2481 5.05 4.82 +.08 +1.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 2 24.70 10 24.85 24.52 -.02 -2.0 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 102 8.39 280 8.54 8.16 -.09 -.1sOasisMid n N OMP 1.57 8.1 19.78 15.57 50 19.41 378 19.78 17.79 +1.83 +11.3sOasisPet N OAS 12.82 6.69 6929 12.74 40472 12.82 11.64 +1.13 +51.5 OasmiaPh n Q OASM .02p 3.17 .80 4 1.44 46 1.50 1.29 +.16 +63.6tObalonT n Q OBLN 11.95 2.60 119 2.63 727 2.94 2.59 -.22 -60.2 ObsEva n Q OBSV 15.81 5.00 12 13.30 1244 13.40 11.62 +.70 +36.3 Obsidian g N OBE 1.63 .82 1460 1.18 8651 1.22 1.13 +.04 -4.8sOcciPet N OXY 3.08 3.6 86.24 57.84 3499 85.42 24157 86.24 83.54 +.45 +16.0tOceanBio Q OBCI .05e 5.71 3.26 0 3.49 17 3.49 3.26 +.19 -19.6 OceanPw rs Q OPTT 2.54 1.02 294 1.14 2182 1.20 1.11 +.02 +3.6 vjOceanR rs Q ORIG 144.18 20.22 185 26.78 1678 27.71 24.76 +1.53 -.1 Oceaneerg N OII .60 2.4 27.55 17.11 1020 24.49 7052 24.68 23.04 +1.04 +15.8 OceanFst Q OCFC .60 2.1 17 29.46 24.02 227 28.51 983 28.52 27.07 +1.17 +8.6 Och-Ziff N OZM .87e 42.6 23 3.95 1.91 427 2.04 2484 2.10 1.96 +.06 -18.4 Oclaro Q OCLR 13 10.93 5.61 2019 8.88 11757 9.30 8.72 +.31 +31.8 OconeeFed Q OFED .40 1.3 33 30.49 25.55 1 29.85 8 30.16 28.81 -.09 +4.0 OcularTher Q OCUL 11.79 3.30 244 6.93 1443 7.32 6.51 -.21 +55.7 OcwenFn N OCN 4.84 2.46 563 4.60 3106 4.75 4.54 -.08 +47.0 OdonateT n Q ODT 32.00 15.15 44 23.87 168 26.31 22.31 +.79 -4.5 OdysMr rsh Q OMEX 13.75 2.98 15 7.84 98 7.99 6.81 +.75 +108.0 OfficeDpt Q ODP .10 4.2 5 6.26 2.00 3894 2.40 23087 2.53 2.33 +.08 -32.2sOhioValB Q OVBC .84 1.7 32 49.90 29.05 9 49.50 48 50.40 46.35 +1.30 +22.5tOhrPhar h Q OHRP 2.18 .18 158 .20 1551 .21 .18 -.02 -89.5 Oi SA C N OIBR/C 9.71 4.76 428 5.48 518 5.94 5.29 -.01 -2.7 OilStates N OIS 38.95 20.23 390 37.95 3031 38.25 35.90 +1.35 +34.1 Oil-Dri N ODC .92f 2.5 19 50.82 33.61 5 37.50 44 40.53 35.77 -.57 -9.6 Okta n Q OKTA 51.00 21.52 746 49.72 8244 50.80 47.13 -.78 +94.1 OldDomFrt Q ODFL .52 .4 35 152.50 82.50 579 147.26 2324 148.32 144.17 +.17 +11.9 OldLnBc Q OLBK .32 .9 21 35.25 26.01 74 34.55 213 35.13 34.35 -.17 +17.4 OldNBcp Q ONB .52 2.9 24 18.88 15.38 891 17.85 3805 17.98 17.48 +.15 +2.3 OldPoint Q OPOF .44 1.6 21 34.82 24.07 7 27.73 20 27.75 26.50 +.96 -6.8 OldRepub N ORI .78 3.7 18 22.34 17.92 1191 21.04 7100 21.07 20.51 +.29 -1.6sOldSecBc Q OSBC .04 .3 15 15.05 10.75 54 15.00 294 15.10 14.45 +.35 +9.9 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.51 1 10.51 10.46 +.04 +.8 Olin N OLN .80 2.4 10 38.84 27.79 1685 33.22 8747 33.43 32.25 +.27 -6.6sOllies n Q OLLI 36 70.75 37.60 422 70.00 3056 70.75 66.01 +3.70 +31.5 OlympStl Q ZEUS .08 .3 14 25.84 15.83 104 23.30 550 23.57 21.89 +1.07 +8.4 OmegaFlex Q OFLX .88 1.2 45 76.63 53.50 43 71.50 111 74.67 70.50 -.86 +.1 OmegaHlt N OHI 2.64 9.3 10 34.84 24.90 1233 28.42 10883 28.91 28.16 -.33 +3.2 Omeros Q OMER 27.09 8.36 933 20.12 13374 25.20 19.29 +.23 +3.6tOminto hn Q OMNT 15.77 .77 219 1.20 1998 2.29 .77 -1.43 -64.6 Omnicell Q OMCL 55.40 39.45 232 46.20 1258 47.95 45.85 -1.45 -4.7 Omnicom N OMC 2.40 3.2 16 85.44 65.32 1220 74.96 6852 75.82 74.05 -.12 +2.9 Omnova N OMN 11.90 8.10 207 10.25 1025 11.20 9.95 -.90 +2.5 OnDeckCap N ONDK 6.36 3.43 198 5.88 1527 6.08 5.80 -.11 +2.4 OnSmcnd Q ON 12 27.10 13.65 4347 23.70 21938 24.10 23.39 +.31 +13.2 OnTrack Q OTIV 2.94 .93 87 1.24 488 1.30 1.22 -.01 -8.8 OncoMed Q OMED 5.56 1.74 41 2.84 295 3.06 2.80 -.04 -30.7 Oncobiolog Q ONS 2.30 .78 27 .99 268 1.04 .85 +.01 -23.8 OncoCyte n A OCX 7.85 1.10 37 2.55 101 2.60 2.17 +.25 -45.2tOnconva rs Q ONTX 2.83 .33 353 .36 5430 .38 .33 -.00 -75.8 OncoSec rs Q ONCS 2.95 .88 542 1.59 7209 1.80 1.50 -2.2 OneGpHosp Q STKS 3.10 1.32 33 2.47 486 2.58 2.20 +.26 +3.3 OneHorz rs Q OHGI 3.38 .57 657 .69 4316 .79 .63 -.05 -50.7 180 DgrCap Q TURN 2.45 1.45 51 2.29 388 2.30 2.13 +.08 +16.2 OneLibrty N OLP 1.80 7.3 13 27.70 21.02 54 24.59 234 25.14 24.25 -.20 -5.1 OneStopS n Q OSS 6.25 4.10 7 4.56 16 4.68 4.52 +.06 -6.6 1800Flowrs Q FLWS 21 13.33 7.80 281 12.40 1008 12.63 11.91 +.20 +15.9 OneSmart n N ONE 11.86 8.56 130 10.75 613 10.95 10.29 +.12 -1.5 OneMain N OMF 17 36.32 22.10 314 34.54 2082 34.97 33.46 +1.20 +32.9sONEOK N OKE 3.18f 4.8 48 67.31 47.14 1865 66.27 15969 67.31 65.80 +.45 +24.0 Ooma n N OOMA 12.75 7.30 129 12.10 238 12.40 10.65 +1.30 +1.3 OpenText s Q OTEX .61f 1.8 30 40.31 30.88 404 34.00 2615 35.14 33.81 -.84 -4.7 OpesAcq n Q OPES 9.98 9.67 9.69 578 9.75 9.67 +.00 +.1 OpesAcq un Q OPESU 10.14 9.11 10.04 24 10.04 10.01 +.02 +.2 OpGen n rs Q OPGN 20.78 1.62 97 1.77 533 1.88 1.72 -.03 -62.1 Ophthotech Q OPHT 1 3.60 2.24 110 2.87 878 2.92 2.69 +.13 -8.0tOpiantPh n Q OPNT 51.90 16.10 20 16.16 185 18.85 16.10 -2.77 -29.6 OpkoHlth Q OPK 7.25 2.66 20023 3.99 47685 5.02 3.76 -.53 -18.6 OppLgCap N RWL .72e 1.4 55.31 45.65 66 51.19 273 51.57 50.78 +.18 -.4 Opp RUT n N OMFS 26.75 24.71 26.50 2 26.50 26.50 -.05 +1.5 OppMidCap N RWK .59e .7 64.10 53.65 12 60.92 58 61.40 60.14 +.61 +.3 OppSmCap N RWJ .59e .8 73.30 60.34 29 72.23 103 72.38 70.37 +1.47 +3.4 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 51 36.67 273 37.11 36.20 +.18 +.2 OpR1000Y n N OYLD 26.20 24.36 25.43 1 25.46 25.43 +.10 -3.0 Op R1000D n N OMFL 27.47 24.74 26.28 35 26.47 26.15 -.06 +.7 OpIntRev n N REFA 30.89 25.65 28.43 5 28.57 28.28 -.10 +2.1 OpGlbRv n N RGLB 30.09 25.62 28.05 7 28.21 27.62 -.10 +.6 Opp Rev n N ESGL 33.09 27.88 0 30.93 4 30.95 30.63 +.31 -.4 OppGlRv n N ESGF 33.63 28.24 0 31.30 1 31.76 31.13 -.32 -.3 OppenFin N RWW .58e .9 74.63 57.67 1 67.67 7 68.27 67.66 -.82 -1.9 OpEMRev n N REEM 30.65 25.82 1 27.45 4 28.21 27.44 -.66 -1.2 OppenHldg N OPY .44 1.5 29.10 15.35 36 28.85 178 29.10 28.30 -.05 +7.6sOptiNose n Q OPTN 38 25.74 15.01 109 24.06 1413 25.74 22.54 +1.37 +27.3 Optibase Q OBAS 10.40 6.40 5 8.88 15 9.50 8.63 +.13 +11.5sOptCable Q OCC .08 2.6 3.25 2.13 0 3.05 9 3.25 2.86 +26.7 OptimB rs Q OPHC 13.96 1.85 101 5.48 1165 7.18 4.55 +.61 +16.6 OpusBank Q OPB .59e 2.0 18 30.95 20.95 160 28.85 555 29.25 28.40 -.25 +5.7 Oracle N ORCL .76 1.6 56 53.48 43.74 13471 46.32 56643 47.26 46.24 -.50 -2.0 OramedPh Q ORMP 11.34 6.15 40 7.56 84 7.62 6.52 +.58 -16.0 Orange N ORAN .41e 2.4 18.57 15.82 263 16.99 1446 18.10 16.91 -1.11 -2.4 OraSure Q OSUR 32 23.01 12.86 403 16.27 2579 16.44 15.58 +.46 -13.7 Orbcomm Q ORBC 11.99 8.50 399 9.53 1866 9.70 9.21 -.08 -6.4 OrbitATK N OA 1.28 1.0 23 134.59 95.84 280 133.56 1808 133.60 133.25 +.04 +1.6 Orbotch Q ORBK 21 65.75 30.27 581 62.13 2391 63.82 61.05 +1.15 +23.7 OrchidIsl N ORC 1.08e 14.9 38 10.52 6.77 466 7.23 2434 7.25 7.14 +.05 -22.1 OrchidsPP A TIS 1.40 22.9 10 15.74 5.05 113 6.12 388 6.19 5.21 +.84 -52.2 Organovo Q ONVO 3.19 .91 838 1.71 10863 1.82 1.47 +.24 +27.6 Orgenesis n Q ORGS 16.80 8.22 7 8.50 52 8.75 8.32 -.16 -38.6 OrientPap A ONP 4 2.45 .75 4 1.17 70 1.17 1.10 +.02 -9.3 OriginAg Q SEED 1.96 .64 135 .69 1320 .71 .65 +.03 -19.1 OrigBcp n Q OBNK 37.90 36.12 71 37.47 574 37.50 36.34 +.31 -.1 OrionEngy Q OESX 1.54 .70 24 .82 87 .82 .79 +.02 -6.8 OrionECarb N OEC .72 30.25 17.15 741 27.55 2314 30.20 26.95 +.15 +7.6 OrionGpHl N ORN 8.38 5.17 64 7.43 365 7.46 7.16 +.11 -5.1 Oritani Q ORIT 1.13e 7.2 11 17.75 15.00 233 15.70 803 15.70 15.15 +.45 -4.3 Orix N IX 100.03 77.52 34 89.47 148 90.22 88.79 -.71 +5.5tOrmatTc N ORA .49 .9 31 70.68 51.39 153 52.70 2249 55.95 51.39 -3.39 -17.6 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 21 26.20 91 26.35 25.64 +.10 +3.8 OrthoPed n Q KIDS 23.00 14.00 12 19.68 253 20.00 18.91 +.37 +2.6 Orthofix Q OFIX 73 61.86 40.81 339 54.43 1009 54.94 52.45 +1.04 -.5 OshRusS n N OUSM 27.78 24.76 165 26.96 601 27.05 26.59 +.08 -.3 OshIntQ n N ONTL 29.06 25.73 1 27.00 6 27.30 26.94 -.12 -2.3 OshkoshCp N OSK .96 1.2 18 100.26 62.87 540 77.20 2608 77.37 73.86 +3.63 -15.1 OsiskoGl n N OR .20 14.39 9.31 974 10.18 2381 10.66 10.02 -.40 -11.9 OspyEn A n Q OSPR 10.00 9.47 9.79 250 9.79 9.70 +.09 +2.0 OspreyE un Q OSPRU 10.92 9.26 50 10.12 171 10.15 10.07 +.02 +1.7 OssenInn rs Q OSN 17 8.90 1.50 54 2.68 110 2.69 2.42 +.15 -6.9 Otelco Q OTEL 9 17.75 6.55 3 15.30 63 15.33 13.08 +2.00 +14.6 Otonomy Q OTIC 21.15 2.80 195 4.75 997 4.85 4.45 +.20 -14.4 OttawaBc n Q OTTW .20f 1.5 92 14.99 13.35 1 13.74 16 14.03 13.73 +.03 -4.9 OtterTail Q OTTR 1.34 3.0 22 48.65 36.45 95 44.25 434 44.35 43.26 +.34 -.4 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 508 19.78 3407 20.19 19.64 -.17 -14.7 OvaScience Q OVAS 1.96 .71 48 .95 428 .96 .91 +.02 -32.1 OverSh rs N OSG 4.08 1.67 460 3.51 2841 3.62 3.30 +.23 +28.1 Overstk Q OSTK 89.80 13.75 799 37.90 6621 40.50 36.70 +1.35 -40.7 Ovid Th n Q OVID 15.93 5.28 35 8.73 182 9.35 8.65 -.07 -11.6 OwensMin N OMI 1.04 6.2 10 32.76 14.26 474 16.79 3801 17.05 15.98 +.68 -11.1 OwensCorn N OC .84 1.3 20 96.52 60.62 1800 66.00 9165 67.12 64.67 -.92 -28.2tOwensIll N OI 14 25.90 17.95 845 18.63 8900 19.28 17.95 -.43 -16.0 OwensRM A ORM .80f 5.0 11 18.72 13.71 29 16.06 102 16.14 15.56 +.34 +.3tOxbridge Q OXBR .48 28.5 3 6.00 1.85 15 1.69 40 2.10 1.65 -.41 -21.6 OxfordImm Q OXFD 19.51 10.00 72 13.51 418 13.70 13.05 +.20 -3.3 OxfordInds N OXM 1.36f 1.7 20 84.32 52.62 135 79.01 523 81.37 77.30 +.30 +5.1sOxfordLn Q OXLC 1.62 14.0 11.40 9.11 302 11.56 1323 11.59 11.00 +.39 +15.0 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 1 25.41 10 25.48 25.27 -.08 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 25.65 6 25.74 25.51 +1.8 OxfSqCap Q OXSQ .80 11.4 6 7.56 5.15 156 6.99 1304 7.08 6.62 +.34 +21.8P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 7 8.38 12 8.50 8.00 -.07 -.1 PAM Q PTSI 37 43.20 15.72 9 41.49 51 41.49 38.90 +1.79 +20.5 PB Bncp Q PBBI .24f 2.3 11.10 10.00 1 10.65 13 10.75 10.55 -.9sPBF Engy N PBF 1.20 2.7 14 44.55 18.48 2922 45.00 12938 45.52 41.34 +4.00 +26.9 PBF Logist N PBFX 1.96f 10.0 10 22.30 17.75 1168 19.55 1587 20.00 18.95 -.11 -6.7sPC Cnnctn Q CNXN .34e 15 29.94 22.66 49 29.60 198 30.14 28.61 +.33 +12.9 PC-Tel Q PCTI .22 3.1 7.85 5.65 19 7.05 320 7.47 6.69 +.02 -4.3 PCM Fund N PCM .96 8.3 12.13 10.15 9 11.63 153 11.65 11.42 +.16 +.5 PCM Inc Q PCMI 97 20.94 6.90 61 12.60 385 13.00 11.80 +.80 +27.3 PCSB Fn n Q PCSB .03p 87 22.34 16.00 47 20.05 344 20.20 19.57 -.10 +5.2sPDC Engy Q PDCE 63.84 36.74 1009 63.76 5685 64.01 58.64 +4.16 +23.7 PDF Sol Q PDFS 34 20.10 9.62 244 11.71 1146 11.83 10.60 +.33 -25.4 PDL Bio Q PDLI .20 7.2 4 3.55 2.15 1024 2.77 6758 2.83 2.66 -.04 +1.1 PDL Cmt n Q PDLB 16.95 14.46 11 16.05 44 16.12 15.71 -.09 +5.7 PG&E Cp N PCG 2.12f 5.0 7 71.57 37.30 4660 42.78 20211 43.70 41.81 -.54 -4.6sPGT Inc N PGTI 26 19.60 11.15 1055 20.40 2941 20.50 18.40 +1.75 +21.1 PHH Corp N PHH 15.00 8.01 122 10.84 825 10.90 10.48 +.28 +5.2 PHI vtg Q PHII 13.95 9.01 5 13.54 33 13.75 12.37 +.22 +15.7 PHI nv Q PHIIK .20 1.6 13.39 8.09 24 12.72 131 13.06 12.13 +.07 +9.9 PICO Hld s Q PICO 5.00e 14.57 10.60 93 11.40 668 11.53 11.00 -.10 -10.9tPIMCO1-3Tr N TUZ .34a .7 50.80 49.84 2 49.91 59 49.91 49.84 +.03 -.7 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 31 51.58 762 51.62 51.53 -.05 -.7 Pim15TIPS N LTPZ .42e .6 69.37 64.23 10 64.91 65 66.30 64.50 -1.65 -6.2tPimBrdTIPS N TIPZ .80e 1.4 61.03 56.64 1 56.77 15 57.08 56.63 -.45 -2.5 PimLwDur N LDUR 2.82e 2.0 101.52 99.30 40 99.70 90 99.77 99.41 +.20 -.6tPimcoTR N BOND 6.13e 6.0 107.65 101.92 46 102.13 448 102.78 101.92 -.56 -3.7 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 114 99.87 2218 100.26 99.68 -.26 -.6tPimIGBd N CORP 3.12a 3.1 106.25 99.52 17 99.90 168 100.63 99.52 -.49 -5.5 PimShMat N MINT .82e .8 101.87 101.39 664 101.54 4436 101.55 101.46 +.05 PimIntMu N MUNI 1.26 2.4 54.58 52.31 26 52.60 113 52.84 52.43 +.02 -2.0tPimSTMun N SMMU .47e .9 50.80 49.49 4 49.52 28 49.80 49.49 -.22 -.7 Pim25yrZro N ZROZ 3.07e 2.8 124.10 106.57 43 108.60 87 111.29 107.30 -2.91 -10.6 PJT Part n N PJT .20 .4 55.99 35.47 129 54.77 652 54.87 53.59 +.45 +20.1tPLDT Inc N PHI 1.60e 6.1 38.54 25.50 51 26.07 348 26.90 25.50 -.05 -13.3 PLX Phr rs Q PLXP 9.41 3.20 7 4.30 16 4.40 4.10 -.05 -37.7 PNC pfP N PNCpP 1.65 6.1 30.06 26.65 39 26.83 271 27.15 26.82 -.24 -5.2 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 9 24.91 97 25.34 24.83 -.04 -1.8 PNC N PNC 3.00 2.0 14 163.59 116.63 1283 148.76 8340 152.29 147.93 -2.21 +3.1 PNM Res N PNM 1.06 2.8 19 46.00 33.75 532 37.90 2546 38.85 37.60 -.80 -6.3 POSCO N PKX 93.12 58.50 99 82.98 669 86.77 82.55 -.64 +6.2 PPDAI n N PPDF 13.68 6.39 891 7.44 3852 8.45 6.75 +.71 +4.6 PPG s N PPG 1.80 1.7 18 122.07 100.36 2764 104.95 11846 105.30 100.97 +4.52 -10.2 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 24 25.08 84 25.19 25.02 -.13 -2.0tPPL Corp N PPL 1.64 6.1 12 40.20 26.65 15055 26.72 48484 27.89 26.62 -1.10 -13.7 PQ GrpH n N PQG 32 17.65 12.88 528 15.60 1213 16.00 13.70 +1.75 -5.2 PRA Grp Q PRAA 59 40.55 25.72 123 39.90 1265 40.30 38.15 +.30 +20.2 PRA Hlth Q PRAH 50 95.90 67.71 342 80.22 1831 83.46 79.20 -2.27 -11.9 PRGX Glbl Q PRGX 10.30 5.40 25 9.40 149 9.65 9.20 -.10 +32.4 PS BusPk N PSB 3.40 2.9 29 137.60 107.91 98 116.24 503 118.60 115.72 -2.25 -7.1 PSBPk pfU N PSBpU 1.44 5.9 25.99 24.36 16 24.60 53 24.92 24.55 -.14 -2.6 PSBPk pfV N PSBpV 1.42 5.9 26.65 24.06 6 24.40 26 24.60 24.32 -.25 -3.6tPS BusP pfY N PSBpY 24.78 22.04 20 22.25 122 22.63 22.04 -.21 -9.6tPS BusP pfX N PSBpX 1.31 5.7 25.50 22.32 14 22.85 133 23.32 22.32 -.35 -9.5 PS BsPk pfW N PSBpW 25.77 22.23 6 22.65 58 22.98 22.53 -.11 -10.3sPTC Inc Q PTC 88.71 51.02 968 84.15 5218 88.71 83.38 -3.90 +38.5 PTC Thera Q PTCT 33.22 12.15 966 31.99 5763 32.58 28.81 +2.26 +91.8 PVH Corp N PVH .15 .1 20 163.78 100.37 607 155.11 3792 158.25 152.92 +1.96 +13.0sPacWstBc Q PACW 2.40f 4.5 17 54.96 43.08 1153 53.87 4524 54.96 53.13 +1.09 +6.9 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 1394 65.01 8758 65.30 62.73 +1.50 -8.5 PcrTrnd750 N PTLC 30.73 25.55 161 29.19 870 29.47 29.03 -.12 +2.0 PcrTrnd450 N PTMC 32.86 27.62 60 31.91 282 32.09 31.55 +.07 +2.6 PcrTrnd100 N PTNQ 33.90 26.38 36 32.49 182 33.12 32.38 -.36 +7.4 PacrCash n N GCOW 34.59 29.33 32 31.16 83 31.49 30.97 -.03 -1.0 PacrTrendp N PTEU 33.39 28.11 34 29.56 196 30.08 29.50 -.45 -3.7 Pacr Wlth n N PWS 27.67 23.99 6 26.16 82 26.45 26.00 +.05 +3.7sPac Cash n N CALF 28.20 22.60 7 28.24 15 28.24 27.59 +.90 +8.2 PacDvCsh n N ICOW 31.03 25.13 18 29.61 66 29.94 29.20 -.24 +.9 PacBiosci Q PACB 5.70 2.02 889 2.61 4851 2.82 2.37 +.16 -1.1 PacifCstOil N ROYT .15e 6.7 5 2.75 1.36 109 2.19 1110 2.35 2.10 -.07 +12.9 PacEthanol Q PEIX 7.50 2.75 502 3.55 2090 3.78 3.33 +.20 -22.0 PacGE pfA A PCGpA 1.50 5.9 33.49 21.19 8 25.50 28 25.50 24.75 +.50 -9.6 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 4 23.70 19 23.99 22.19 +.95 -8.3 PacGE pfC A PCGpC 1.25 5.9 29.01 20.60 0 21.35 6 21.35 20.60 -.08 -13.2 PacGE pfD A PCGpD 1.25 5.9 26.95 20.01 4 21.30 22 21.71 20.01 +1.10 -11.8tPacGE pfE A PCGpE 1.25 6.0 29.48 20.30 2 20.77 4 21.10 20.30 -.04 -15.7tPacGE pfG A PCGpG 1.20 5.9 32.05 19.11 2 20.25 6 20.25 19.11 +.74 -17.6 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 19.44 6 19.76 18.78 -.26 -15.7tPacGE pfI A PCGpI 1.09 5.7 26.84 19.00 0 19.01 5 19.34 19.00 -.35 -15.7 PacMerc Q PMBC 22 10.00 7.00 14 9.80 68 9.90 9.50 +.05 +12.0 PacPreBc Q PPBI .15p 27 46.05 32.05 375 41.90 1847 42.45 40.95 +.55 +4.8 PaciraPhm Q PCRX 51.85 26.95 472 34.90 2825 35.85 33.10 +.40 -23.5 PackAmer N PKG 3.16f 2.6 19 131.13 99.23 751 121.18 3645 121.70 114.38 +4.56 +.5 Pagsegur n N PAGS 39.97 30.32 1735 32.12 6703 33.62 31.36 -.22 +1.3 PainThr rs Q PTIE 12.80 3.10 39 10.15 651 10.87 8.68 +1.04 +153.8 PalatinTch A PTN 1.59 .34 1575 1.21 11070 1.36 1.16 -.07 +40.9 PaloAltNet N PANW 207.94 115.01 770 201.75 4888 206.99 197.35 -.56 +39.2 PampaEng N PAM 72.98 46.25 328 54.09 3118 55.86 49.85 +1.68 -19.6 PanASlv Q PAAS .14 .8 22 19.56 13.99 1181 17.64 5541 18.31 17.15 -.46 +13.4 Pandora N P 9.98 4.09 4346 7.39 36718 7.71 7.07 +.13 +53.3 PangaeaL Q PANL 2 8.40 2.13 12 3.19 37 3.67 3.15 -.18 -13.3 PanhO&G N PHX .16 .7 25.30 17.65 21 21.50 108 21.90 20.95 -.35 +4.6tPapaJohns Q PZZA .90 1.8 21 85.20 50.31 1244 50.89 7088 53.00 50.31 -1.66 -9.3 PapaMurph Q FRSH 14 6.50 3.50 77 5.69 303 5.73 5.12 +.19 +5.8 ParTech N PAR 33 16.45 7.31 51 13.54 283 14.75 13.44 -.96 +44.8 ParaGold n A PZG 4 1.80 1.16 15 1.54 223 1.54 1.42 +.10 +18.5 ParamtGp N PGRE .40f 2.8 16.79 13.70 650 14.44 5991 15.22 14.30 -.77 -8.9 ParatekPh Q PRTK 29.00 10.10 293 11.50 3673 12.13 11.20 +.10 -35.8 Paretem rs A TEUM 3.59 .50 822 2.42 6662 2.58 2.32 -.12 +16.9tParkCity Q PCYG 37 15.00 7.20 30 7.70 351 8.35 7.20 -.45 -19.4 ParkEl N PKE .40 2.0 46 20.50 13.88 58 19.83 458 20.22 19.53 -.21 +16.3sParkHot n N PK 2.20f 7.1 30.84 23.91 2936 30.94 11217 30.98 30.35 +.42 +7.6 ParkNatl A PRK 3.84f 3.4 18 116.75 92.42 23 113.95 137 115.00 110.90 +1.74 +9.6 ParkOh Q PKOH .50 1.2 18 47.90 34.90 25 41.45 127 41.85 39.95 +1.03 -9.8 ParkeBcp Q PKBK .48b 2.3 14 22.32 16.25 20 20.45 188 20.75 20.10 -.15 +9.5 ParkDrl N PKD 1.60 .49 594 .58 3550 .66 .57 -.03 -42.2 ParkerHan N PH 3.04f 1.7 22 212.80 152.01 883 179.09 4517 179.74 174.48 +3.97 -10.3 ParkrVs rs Q PRKR 2.67 .70 88 .78 597 .82 .70 +.05 -26.4 ParsleyEn N PE 53 33.43 21.12 5240 31.70 23410 32.79 31.09 +.09 +7.7tPrtnrCm Q PTNR 17 6.60 3.70 7 3.82 68 4.02 3.70 -.30 -37.9 PartRe pfF N PREpF 1.47 5.9 26.24 24.70 7 24.97 14 25.30 24.84 +.12 -2.4 PartRe pfG N PREpG 1.63 6.3 27.59 25.81 8 25.97 42 26.36 25.86 +.06 -3.3 PartRe pfH N PREpH 1.81 6.7 30.82 26.81 16 27.18 187 28.03 26.98 -.15 -5.2 PartRe pfI N PREpI 1.47 5.9 27.08 24.91 7 25.07 21 25.49 24.93 -.10 -4.6 PartyCity n N PRTY 13 17.00 9.50 967 14.55 10441 15.85 14.40 -.90 +4.3 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 11 16.05 24 16.31 15.20 +.80 +4.2 PatrkInd s Q PATK 21 72.35 42.77 249 62.75 1146 63.28 57.80 +3.95 -9.6 PatrNBc rs Q PNBK .04 .2 23 21.00 15.30 0 19.58 2 20.00 19.58 +.09 +9.7 PatriotTr n Q PATI 12 21.04 16.72 0 18.25 7 18.75 18.01 -.46 +5.0 PatternEn Q PEGI 1.69f 9.6 26.56 16.58 756 17.59 4416 18.53 17.36 -.67 -18.1 Patterson Q PDCO 1.04 4.6 12 48.30 21.09 1123 22.43 6723 22.90 22.33 -.39 -37.9 PattUTI Q PTEN .16f .7 25.03 14.83 2540 23.01 15423 23.99 22.52 +.42 tPavmed n Q PAVM 9.31 1.35 71 1.35 654 1.65 1.32 -.24 -40.9 Paychex Q PAYX 2.24f 3.5 26 73.10 54.20 1701 64.82 13279 65.29 62.98 +1.48 -4.8 PaycomSft N PAYC 98 118.45 62.17 587 103.52 4912 108.21 100.28 -3.86 +28.9 Paylocity Q PCTY 60.55 41.15 263 58.65 1369 59.78 52.93 +.84 +24.4 PayData rs Q PYDS 4.10 1.17 66 1.75 1133 2.09 1.68 +.04 -30.8 PayPal n Q PYPL 51 86.32 48.89 13803 80.79 40860 81.94 76.93 +1.59 +9.7 pdvWirelss Q PDVW 39.75 21.40 31 27.35 127 29.10 26.90 -1.40 -14.8sPeabodyE n N BTU .60 1.4 42.66 22.58 868 41.64 5947 42.66 38.84 +3.01 +5.8 PeakRsts Q SKIS .28 5.7 5.78 4.00 11 4.95 165 5.00 4.80 -8.3 PeapkGl Q PGC .20 .6 18 38.00 29.20 59 32.78 308 33.27 32.30 -.33 -6.4 Pearson N PSO .80e 6.5 12.51 7.62 446 12.24 1638 12.47 12.20 -.22 +24.6 Pebblebrk N PEB 1.52 3.9 22 39.74 30.15 788 39.01 3555 39.01 37.44 +1.04 +5.0 Pebble pfC N PEBpC 1.63 6.7 26.05 23.93 1 24.39 22 24.56 24.14 -.17 -3.5 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 0 24.50 18 24.50 24.15 +.10 -4.9 Pedevco rs A PED 1.15 .26 103 .32 348 .35 .31 -.01 +1.3 Pegasyst Q PEGA .12 .2 67.95 45.40 273 61.55 2608 65.82 57.71 -3.50 +30.5 Pembina g N PBA 1.50 26 36.99 29.28 629 34.42 2690 35.19 34.13 -.23 -4.9 PengthE g N PGH .04 1.23 .54 401 .83 1452 .85 .81 +.01 +4.7sPnnNtGm Q PENN 36 35.75 18.62 1436 34.85 12174 36.29 32.12 +2.61 +11.2sPennVa n Q PVAC 67.99 31.00 463 67.12 1719 69.53 60.03 +4.04 +71.6 PennantPk Q PNNT .72 10.0 8 7.84 6.29 326 7.23 1719 7.27 6.97 +.21 +4.6 PenPkFR Q PFLT 1.14 8.5 12 14.65 12.00 107 13.45 699 13.66 13.33 +.01 -2.0 Penney N JCP 7 5.63 2.35 25868 2.61 171259 3.08 2.59 -.23 -17.4 PennsWd Q PWOD 1.88 4.2 18 50.00 38.17 11 44.96 36 45.25 43.17 -.32 -3.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 63

PennaRE N PEI .84 8.5 13 13.02 8.86 1330 9.91 5180 10.05 9.39 -.08 -16.7 PenRE pfB N PEIpB 1.84 8.2 25.77 20.21 2 22.50 28 22.58 22.18 +.10 -10.6 PenRE pfC N PEIpC 1.80 8.3 26.98 19.44 10 21.60 122 21.65 21.21 +.09 -16.6 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 10 20.85 46 20.86 20.41 +.12 -17.0 PennyMFn N PFSI 6 25.20 16.00 167 20.45 882 20.80 19.95 -.30 -8.5sPennyMac N PMT 1.88 10.2 19 18.59 14.87 1219 18.50 3130 18.59 18.28 +.13 +15.1 Penny pfA N PMTpA 2.03 7.9 25.84 23.11 2 25.60 30 25.77 25.33 -.14 +1.5 PennyM pfB N PMTpB 25.45 23.68 15 25.24 76 25.27 25.09 +.03 +.2 PensarAc n Q WRLS 10.17 7.75 9.80 38 9.84 9.79 +.01 +1.3 PensrAc rt Q WRLSR .55 .31 6 .39 57 .42 .33 -.05 -22.0 PensarA un Q WRLSU 11.48 10.02 150 10.33 237 10.40 10.27 -.05 +.1 Penske N PAG 1.40f 2.9 11 54.83 38.33 243 48.00 1779 49.68 47.02 +1.25 +.3 Pentair N PNR .70 1.5 14 74.84 43.51 1690 46.02 9235 46.18 44.55 +1.35 -34.8sPenumbra n N PEN 156.80 77.75 209 158.25 1171 159.35 148.69 +4.90 +68.2 PeopUtdF Q PBCT .70f 3.8 18 20.26 15.97 1879 18.63 11792 18.93 18.49 -.01 -.4 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 12 25.41 117 25.65 25.28 -.22 -10.3 PeBcOH Q PEBO 1.12f 3.1 17 38.03 29.55 48 36.60 304 36.88 35.64 +.03 +12.2 PeopBNC Q PEBK .52 1.6 17 36.12 19.65 4 31.75 33 32.25 30.30 +.19 +3.5 PeopFSvc Q PFIS 1.32f 2.8 17 51.56 39.00 10 46.90 34 48.42 45.35 +.42 +.7sPeopUtah n Q PUB .40f 1.2 31 33.90 24.63 41 34.05 147 34.25 32.55 +.75 +12.4 PepsiCo Q PEP 3.71f 3.8 20 122.51 95.94 6889 97.51 32986 98.45 96.36 +.08 -18.7 Percptr Q PRCP .15 1.6 27 10.81 6.80 7 9.17 35 9.50 9.04 -.20 -5.5 Perficient Q PRFT 48 25.00 16.34 345 24.78 1078 24.88 24.24 -.01 +29.9 PerfFood n N PFGC 22 36.25 25.40 576 35.05 2627 35.50 34.50 +.30 +5.9 Performnt Q PFMT 3.52 1.52 79 2.58 390 2.91 2.56 -.33 +56.4 PerionNwk Q PERI 2.06 .71 266 1.06 3020 1.09 .88 +.19 +2.9 PerkElm N PKI .28 .4 29 84.49 61.78 370 75.47 2974 76.69 73.52 -.18 +3.2 PermRck n N PRT 16.69 15.00 68 15.73 532 15.99 15.19 +.67 +1.5sPermaFix Q PESI 5.09 3.25 15 5.10 107 5.10 4.50 +.50 +39.7 PermaPip Q PPIH 9.80 7.50 3 9.65 11 9.70 9.55 -.05 +7.2 Prmian N PBT .56e 5.6 28 10.30 7.80 51 10.03 358 10.11 9.72 +.32 +13.1 PernixT rs Q PTX 6.14 2.00 87 2.74 555 2.95 2.55 +.18 +14.2 Perrigo N PRGO .76 1.0 95.93 63.68 805 76.21 7132 76.61 71.37 -1.31 -12.6 PerryEllis Q PERY 7 28.00 16.35 83 27.07 321 27.14 25.70 +.96 +8.1 PershGld rs Q PGLC 3.31 1.83 7 1.97 198 2.00 1.83 -.01 -17.9 PetIQ n Q PETQ 28.23 17.03 441 18.17 3245 22.37 17.56 -1.21 -16.8 PetMed Q PETS 1.00 2.8 22 57.80 31.81 312 35.85 1640 35.91 34.33 +1.31 -21.2 PetChina N PTR .70e .9 82.33 60.69 260 81.67 782 82.23 77.13 +4.72 +16.8 PetroArg N PZE .07e 14.80 9.34 17 11.33 155 11.64 10.31 +.61 -16.6sPetrbrsA N PBR/A 14.98 6.96 5900 13.74 49243 14.98 13.44 -.42 +39.8sPetrobras N PBR 17.20 7.61 25581 16.18 132229 17.20 15.85 -.01 +57.2sPfenex A PFNX 8.42 2.07 206 7.04 1862 8.42 5.98 +.24 +164.7 Pfizer N PFE 1.36 3.8 14 39.43 31.67 14452 35.64 94243 35.93 35.43 +.14 -1.6 PFSweb Q PFSW 10.45 5.90 61 10.30 263 10.39 9.40 -.04 +38.6 PhlpsSelEn N DSE 1.26 21.4 7.74 4.89 58 5.90 589 5.97 5.75 +.14 +.9sPhibroAH Q PAHC .40 .9 32 45.18 32.05 91 45.30 477 45.35 42.90 +1.50 +35.2tPhilipMor N PM 4.28 5.3 21 123.55 79.40 5922 80.75 31606 81.72 79.40 -.45 -23.6 PhilipsNV N PHG .88e 2.0 43.24 34.99 914 42.98 4431 43.12 41.66 +1.06 +13.7sPhillips66 N PSX 3.20f 2.7 27 122.38 75.85 3431 120.33 13762 122.38 116.14 +3.37 +19.0 Phill66LP N PSXP 2.71f 5.4 19 56.48 44.40 211 50.23 1188 51.65 49.60 +.70 -4.0 PhxNMda N FENG 93 8.14 2.43 245 5.55 3744 5.72 4.09 +1.42 -14.5 PhotrIn Q PLAB 47 11.60 7.20 664 7.95 1777 8.50 7.90 -.05 -6.7 PhysRltTr N DOC .92f 6.3 38 21.85 14.13 997 14.54 7482 15.42 14.45 -.86 -18.1 PiedmLithn Q PLLL 15.29 12.75 11 13.95 46 15.15 13.56 -1.30 +9.4 PiedmOfc N PDM .84 4.7 8 21.80 16.69 1035 17.93 4630 18.66 17.79 -.76 -8.6 Pier 1 N PIR .28 12.0 12 5.92 2.15 1749 2.33 8119 2.34 2.15 +.16 -43.7 PierisPhm Q PIRS 9.75 3.76 314 5.92 2529 6.11 5.50 +.07 -21.6 PilgrimsP Q PPC 9 38.39 20.23 1324 20.74 6587 21.97 20.41 -.99 -33.2 PimUS Eq n N MFUS 29.49 25.01 0 28.16 17 28.24 27.94 +.08 +2.0 Pim IntEq n N MFDX 28.41 25.32 2 26.96 10 27.21 26.94 -.22 +.8 PimEmMkt N MFEM 28.32 24.30 4 25.51 20 26.35 25.42 -.56 -2.5 PimcoCA N PCQ .92 5.8 17.89 14.43 13 15.89 190 16.33 15.78 -.40 -8.0 PimcoCA2 N PCK .65 8.0 10.42 8.01 49 8.10 273 8.23 8.08 -.07 -20.3 PimcCA3 N PZC .72 7.2 12.97 9.55 50 10.01 181 10.27 9.86 -.16 -4.1 PimcoCp&I N PCN 1.35 7.9 17.95 15.84 51 17.18 392 17.24 16.76 +.19 -.1 PimCpOp N PTY 1.56a 8.6 18.29 15.86 200 18.08 1172 18.16 17.68 +.28 +9.8 PimDyCrd N PCI 1.97 8.5 23.53 21.61 299 23.05 1649 23.09 22.70 +.32 +2.7 PimDyInco N PDI 2.65a 8.6 31.61 28.60 208 30.97 952 30.97 30.50 +.37 +3.1 PimcIncStr N PFL 1.08 9.0 12.44 11.15 58 12.04 316 12.08 11.84 +3.1 PimIncStr2 N PFN .96 9.1 10.89 10.00 151 10.56 556 10.61 10.49 +.04 +1.2 PimStPls N PGP 2.20 15.8 19.85 12.37 144 13.90 563 13.92 13.51 +.07 -9.6 PimcoHiI N PHK 1.24 15.4 8.96 7.19 389 8.06 2481 8.10 7.85 +.06 +8.0 PimIncOpp N PKO 2.28a 8.4 27.85 24.50 26 27.12 526 27.23 26.79 +.06 +4.7 PimcoMuni N PMF .98 7.5 14.23 12.29 113 13.01 449 13.08 12.86 +.04 +.1 PimcoMu2 N PML .78 6.1 13.56 11.80 105 12.76 552 12.90 12.70 -.10 -3.2 PimcMu3 N PMX .75 6.6 12.28 10.76 45 11.42 289 11.47 11.31 +.02 -1.4 PimcoNY N PNF .68 5.9 13.63 11.26 23 11.55 136 11.78 11.53 -.13 -9.6 PimcoNY2 N PNI .80 7.6 12.51 10.42 16 10.47 122 10.61 10.43 -.06 -12.8tPimcNY3 N PYN .63 7.3 10.27 8.52 2 8.58 77 8.74 8.52 -.13 -13.5 PimcoStrIn N RCS .96 10.1 10.65 8.62 66 9.51 424 9.58 9.37 +.06 +3.6 PingtanM Q PME .04 1.1 23 4.50 1.99 129 3.60 755 3.78 3.38 +.14 +18.0sPinnclEnt Q PNK 34.49 18.30 379 34.30 1905 34.50 32.91 +1.35 +4.8 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 331 66.55 1622 67.00 65.00 +1.10 +.4 PinnaclFds N PF 1.30 2.1 13 66.67 52.25 1047 63.21 3866 63.93 61.93 -.36 +6.3 PinWst N PNW 2.78 3.6 18 92.42 73.81 760 76.54 3349 78.39 75.97 -1.58 -10.1tPionDvrsHi A HNW 1.38 9.4 16.86 14.64 11 14.70 134 14.96 14.64 -.17 -6.7sPionEnSvc N PES 6.00 1.60 1111 5.85 5301 6.15 5.05 +.80 +91.8 PionFltRt N PHD .72 6.3 12.22 11.27 135 11.38 598 11.53 11.35 -.03 -.8 PionHiIn N PHT 1.14 12.1 10.12 9.29 60 9.45 420 9.64 9.42 -.10 -2.7 PioMuAdv N MAV .84 7.7 11.88 10.50 42 10.88 254 11.08 10.88 -.13 -4.3 PioMunHi N MHI .84 7.4 12.35 11.10 62 11.28 400 11.45 11.23 -.03 -4.8sPioNtrl N PXD .32f .2 213.26 125.46 1353 209.64 7204 213.40 199.36 +7.47 +21.3 PioneerPw Q PPSI 12 7.95 4.75 5.40 11 5.75 5.22 -.35 -29.1 PiperJaf N PJC 1.50f 1.9 13 99.80 52.75 134 77.05 540 77.60 75.10 +1.55 -10.7 PitnyBw N PBI .75 8.2 6 16.13 8.30 1980 9.14 11274 9.32 8.94 -.02 -18.2 PitnyBw 43 N PBIpB 1.67 7.0 26.96 21.46 56 24.05 258 24.50 23.80 -.29 -1.4sPivotSft n N PVTL 19.62 15.11 952 18.11 5132 19.62 17.62 -.87 +15.1 Pixelwrks Q PXLW 7.05 3.50 246 4.00 1703 4.48 3.99 -.11 -36.8 PlainsAAP N PAA 1.95 7.9 32 28.42 18.38 1391 24.78 8725 25.09 23.67 +1.10 +20.1 PlainsGP rs N PAGP 1.70 40 28.77 18.98 1219 24.95 5795 25.11 24.25 +.80 +13.7 PlanetFit n N PLNT 2 41.67 20.60 1277 39.94 5052 41.39 38.90 -.55 +15.3sPlantron N PLT .60 .9 23 69.72 41.28 233 70.35 1138 70.81 66.14 +3.65 +39.6 PlatfmSpc N PAH 15 14.82 9.09 2014 11.26 17470 11.37 10.89 +.36 +13.5 PlatEag n Q EAGL 11.82 9.60 16 9.90 30 9.95 9.70 +.06 +1.5 PlatEag un Q EAGLU 11.00 8.00 4 10.10 63 10.30 10.10 -.11 +.9tPlatGpM rs A PLG 1 1.23 .13 808 .13 7285 .14 .12 -.01 -57.2 PlayAGS n N AGS 24.04 16.66 154 22.90 1163 23.65 22.15 +.05 +23.8 PlayaHot n Q PLYA 12.27 9.41 85 10.77 938 11.03 10.64 -.2 Plexus Q PLXS 22 66.78 49.06 217 59.77 951 60.33 57.86 +.65 -1.6 PlugPowr h Q PLUG 3.21 1.53 2218 2.12 24770 2.27 2.08 -.04 -10.2 PlumasBc Q PLBC .36f 1.3 16 29.45 17.98 7 28.50 20 29.15 28.50 -.65 +22.8stPlurlsght n Q PS 20.68 19.25 2860 20.88 18093 21.49 19.25 +4.4 PluristemT Q PSTI 2.12 1.06 256 1.39 1246 1.46 1.35 -.03 +.7 PlymInd n A PLYM 1.50 8.4 19.00 16.20 13 17.88 46 18.27 17.66 +.08 -3.2 PlymInd pfA A PLYMpA 1.88 7.8 26.07 23.68 5 23.96 18 24.73 23.96 -.54 -4.7 PoageBksh Q PBSK .24 1.3 22 21.00 17.20 5 19.05 6 19.20 19.05 -9.3 PointrTel h Q PNTR 20 19.65 9.13 730 14.40 784 14.85 14.00 -.10 -22.6sPointsInt g Q PCOM 55 12.49 7.70 294 12.67 604 13.19 11.97 +.78 +23.1sPolarPwr n Q POLA 6.54 4.01 159 6.49 317 6.85 5.86 +.45 +29.5 Polaris N PII 2.40 2.1 30 137.66 82.77 630 112.52 2660 113.11 106.28 +5.30 -9.3 Polarity rs Q COOL 32.63 11.17 644 26.96 3085 30.00 25.12 +1.80 +16.2 PolyMet g A PLM 1.36 .57 50 .80 830 .82 .77 -.01 -7.0 PolyOne N POL .70 1.6 20 47.48 34.15 302 43.43 1286 43.86 41.87 +1.11 -.2sPool Corp Q POOL 1.80f 1.2 31 151.47 97.25 201 148.84 951 151.47 146.26 -.41 +14.8 PopeRes Q POPE 2.80 4.0 25 79.50 66.60 0 70.45 3 71.80 70.45 +.35 +1.0 Popular Q BPOP 1.00 2.1 24 48.11 32.04 382 46.77 2286 47.31 45.68 +.67 +31.8sPopular pf Q BPOPN 1.68 6.7 25.52 22.61 5 24.99 30 25.52 24.77 +.19 +2.9 PopCpII pf Q BPOPM 1.53 6.5 24.20 17.66 4 23.50 13 23.50 23.00 +.46 +4.0 PorterBc rs Q PBIB 15.55 9.75 4 13.71 21 13.74 13.49 +.21 -4.3 PortGE N POR 1.45f 3.6 19 50.11 39.02 534 39.78 2413 41.09 39.66 -1.27 -12.7 PortolaPh Q PTLA 67.10 30.10 1582 41.36 7650 42.30 39.88 +.21 -15.0 PostHldg N POST 46 88.93 70.66 503 75.50 3066 77.21 75.01 -1.40 -4.7 Potbelly Q PBPB 13.50 10.50 150 13.10 958 13.45 12.35 +.15 +6.5 PotltchDel Q PCH 1.60 3.3 26 56.35 43.15 663 48.30 3445 48.45 46.20 +.60 -3.2 PowellInds Q POWL 1.04 3.0 36.90 22.80 37 34.62 271 36.67 34.58 -1.54 +20.8 PwrInteg Q POWI .64f .9 36 86.60 60.55 129 72.30 759 72.70 70.75 +.75 -1.7 PowrREIT A PW 8.69 5.50 29 6.57 37 6.62 6.01 +.54 +6.7 PwREIT pfA A PWpA 26.55 25.02 1 26.48 2 26.50 25.50 +1.66 +3.4 PSActUSRE N PSR 2.33e 2.0 83.71 72.60 3 76.20 7 78.43 76.04 -2.71 -7.1 PS SPXDn N PHDG .41e 1.3 34.48 24.96 5 28.29 27 28.51 28.14 -.17 +3.7 PS GrMult N PSMG 14.48 12.82 13.95 3 14.02 13.90 -.04 +.9 PS BalMul N PSMB 13.94 12.78 13.47 12 13.52 13.39 -.03 PS ModCon N PSMM 14.45 12.79 13.05 3 13.10 13.05 -.01 -.5 PS VarRate Q VRIG .57 2.3 25.33 25.06 111 25.18 397 25.18 25.16 -.1 PS MStrAlt Q LALT 23.50 19.26 0 22.09 2 22.17 21.88 +.10 +4.0tPSCrudeDS N DTO 173.13 58.00 1 59.89 6 60.44 58.00 -.41 -32.5sPSCrudeLg N OLO 6.45 3.71 6.37 14 6.45 6.30 +.08 +25.0sPwshDB N DBC 18.26 13.69 1696 18.15 10562 18.26 17.90 +.28 +9.3 PwShCurH N DBV 24.90 21.17 0 24.25 4 24.27 24.06 +.20 +2.3sPS Engy N DBE 17.31 10.78 304 17.09 1588 17.31 16.77 +.37 +17.6 PS PrcMet N DBP 40.26 35.71 4 37.82 24 38.58 37.66 -.77 -1.7 PS Silver N DBS 27.91 23.50 0 25.03 1 25.16 24.76 -.63 -3.8 PS Agri N DBA 20.37 18.18 494 18.87 1818 18.97 18.65 -.08 +.6sPS Oil N DBO 12.65 7.40 229 12.49 2207 12.65 12.42 +.10 +23.1 PS Gold N DGL 43.28 38.49 6 40.83 152 41.71 40.67 -.82 -1.3 PS BasMet N DBB 19.94 15.29 41 18.69 717 18.88 18.66 -.10 -3.7 PS USDBull N UUP 25.29 23.09 484 24.64 5481 24.68 24.25 +.32 +2.5 PS USDBear N UDN 23.27 21.32 153 21.90 336 22.27 21.87 -.30 -2.2 PShPuLgGr N PXLG .42e .8 50.50 38.93 15 49.11 74 49.87 48.82 -.43 +8.1sPSOpYCmd Q PDBC 19.08 14.95 662 18.98 3662 19.08 18.72 +.27 +8.8 PShPuLVal N PXLV .76e 2.0 40.74 35.41 31 38.47 56 38.87 38.47 -.08 -.7 PSAerDef N PPA .50e .9 59.40 45.19 42 56.93 349 56.99 56.13 +.07 +5.6 PwShBio N PBE .57e 1.1 54.28 41.36 6 51.11 51 51.67 50.66 +.67 +8.4 PS BldCns N PKB .07e .2 36.44 28.22 19 30.94 153 31.00 30.08 +.03 -10.8 PwSGDrChi Q PGJ .20e .4 50.87 36.88 9 46.98 88 48.08 46.72 -.41 +4.8sPwSClnEn N PBW .07e .3 27.10 4.07 11 26.59 124 27.10 26.30 +.36 +4.9 PwShDiv Q PFM .50e 2.0 27.77 23.66 12 25.55 139 25.66 25.38 -3.4sPS EnEx N PXE .50e 1.9 26.77 17.35 31 26.50 216 26.81 25.53 +1.10 +15.8 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.54 20 32.98 32.45 -.11 -3.9 PwShHiYD Q PEY .54 3.1 18.61 16.45 94 17.15 561 17.25 17.08 -.03 -3.7 PwSIntlDv Q PID .65e 4.1 17.38 14.91 172 15.87 835 16.11 15.83 -.17 -4.1 PwSLgCG N PWB .21e .5 45.22 35.31 24 44.95 238 45.20 44.48 -.03 +8.3 PwSLgCV N PWV .69e 1.9 40.51 34.88 45 36.44 614 36.81 36.23 +.06 -6.1 PwShLeis N PEJ .15e .3 46.77 39.50 2 46.24 53 46.53 45.36 +.53 +4.6 PowShMkt N PWC .97e 1.0 103.21 84.32 2 100.92 8 101.00 99.68 +.81 +5.9 PwShMda N PBS .27e .9 31.86 26.74 1 30.35 46 30.45 29.80 +.31 +8.0sPwSMidGr N PXMG .19e .4 48.71 35.66 12 48.25 118 48.71 47.53 -.14 +13.6 PwSMidVal N PXMV .64e 2.1 32.07 28.87 0 30.97 9 31.10 30.84 -.01 -1.1 PwShNetw N PXQ 52.75 42.37 3 52.21 25 52.36 51.68 -.11 +12.8sPS OilSv N PXJ .28e 2.6 10.77 7.99 28 10.63 141 10.77 10.08 +.56 +11.4 PwSNsdMo Q DWAQ .06e .1 114.32 85.43 2 110.51 9 110.95 109.32 +.38 +7.7 PwSPharm N PJP 3.84e 4.2 71.42 57.93 18 65.03 146 65.16 63.75 +1.34 +1.3 PS Retail N PMR .34e .9 40.82 32.00 0 37.57 2 37.61 36.61 +.95 +1.0sPwSSmGr N PXSG .08e .2 35.89 27.86 13 35.97 92 36.12 34.97 +.54 +12.0 PwSSmVal N PXSV .60e 1.9 32.10 27.39 1 31.98 9 31.99 31.16 +.71 +3.8 PwSSemi N PSI .04e .1 58.15 41.22 29 53.00 197 54.64 52.93 -.17 +5.0 PwShSoft N PSJ .10e .1 75.90 54.75 15 75.01 66 75.60 73.33 -.32 +18.1 PwS Utils Q PUI .63e 2.4 29.97 23.64 2 26.46 141 27.24 26.37 -.65 -4.9 PSS&PQlty N SPHQ .38e 1.3 32.41 27.54 102 30.40 613 30.54 30.08 +.10 -.2 PwSWtr Q PHO .18e .6 31.82 26.16 16 30.47 171 30.89 30.21 -.35 +.7sPwSZMicro N PZI .15e .7 20.25 17.23 0 20.07 6 20.25 19.91 +.11 +3.8 PSNasIntnt Q PNQI 141.10 100.20 15 131.66 93 134.71 131.00 -1.97 +13.8 PSMoment Q PDP .11e .2 55.77 45.07 57 55.30 556 55.60 54.63 -.01 +7.1 PSWHPrgE N PUW .17e .6 28.11 24.08 26.19 1 26.19 25.51 +.81 -3.1 PSPrivEq N PSP .66e 5.4 13.52 11.71 133 12.32 1125 12.39 12.20 -.03 -1.0 PSFinPf N PGF 1.11 6.1 19.17 18.01 158 18.29 1400 18.36 18.23 -.03 -3.1 PSCleantch N PZD .44e 1.0 45.28 38.08 2 44.44 54 44.60 43.80 +.14 +5.1 PSBuybk Q PKW .52e .9 63.49 50.99 26 57.75 180 58.23 57.21 +.29 -2.1sPSh Tech Q PTF .26e .4 62.42 45.17 2 59.99 45 62.42 59.16 -.49 +13.9sPSh Hlthcr Q PTH 85.52 52.88 10 86.45 70 86.46 82.54 +3.17 +20.0 PSh Inds Q PRN .19e .3 64.86 51.93 4 60.95 15 60.98 59.69 +.59 PSh Fincl Q PFI .14e .4 37.29 29.42 2 36.22 16 36.46 35.99 -.14 +3.2sPSh Engy Q PXI .69e 1.5 46.21 30.10 23 45.78 145 46.53 44.02 +1.47 +16.0 PSh CnsStp Q PSL .67e 1.0 69.99 58.42 4 69.24 31 69.28 67.79 +.73 +6.4 PSh CnsCyc Q PEZ .30e .6 54.45 43.23 5 53.49 20 53.68 52.12 +1.30 +6.4 PSh BasM Q PYZ .61e .8 75.26 58.94 3 71.87 17 71.91 69.30 +2.19 +1.7 PSR2KEqW N EQWS .41e .9 45.14 37.76 44.54 6 44.77 44.54 -.19 +2.6 PSRslMdC N EQWM .49e 1.0 50.09 42.99 48.82 4 48.84 48.13 +.25 +2.3 PSRussl200 N EQWL .80e 1.5 56.31 46.82 3 53.26 11 53.37 52.93 +.08 +.5sPwShSMid Q PRFZ 1.30e 1.0 137.08 113.90 24 136.80 135 137.08 134.00 +1.59 +5.3 PS US1K N PRF 1.91e 1.7 120.82 102.03 123 113.54 567 114.34 112.83 +.12 PSDvMom Q PIZ .26e .9 29.70 24.74 51 28.24 162 28.49 28.13 -.17 +2.2 PSEmMom Q PIE .12e .6 22.22 16.23 114 21.07 807 21.95 21.00 -.41 +2.5 PS EmgInf N PXR .50e 1.3 41.00 33.63 1 37.12 3 37.59 37.09 -.47 +.1 PS USA Pt n N PBUS 28.95 25.70 1 27.30 1 27.35 27.14 +.25 +2.2 PS Rs1000 n N USEQ 29.01 24.69 8 27.50 20 27.59 27.29 +.05 -.4 PS SP SC n N XSHQ 28.90 24.10 0 28.61 2 28.61 28.07 +.62 +6.0 PS SP Val n N SPVM 30.41 25.05 28.65 1 28.70 28.48 +.07 -.9 PS SP IntD N IDHD 30.80 27.75 2 28.71 5 29.46 28.71 -.44 -.7 PS SC High N XSHD 26.03 23.12 2 24.46 7 24.64 24.25 -.21 -2.8 PS TrCol n N CLTL 106.03 105.27 0 105.89 3 105.89 105.85 +.06 +.6 PS LowVRot N DWLV 33.00 27.33 17 32.44 49 32.50 32.05 +.02 +4.2 PShTact n Q DWIN 1.18 4.7 28.05 24.71 25 24.95 69 25.15 24.87 -.19 -7.2tPSBldABd N BAB 1.31 4.5 30.98 29.32 98 29.40 293 29.57 29.32 -.12 -4.2 PS Rs1KLB Q USLB 32.32 28.13 13 31.08 19 31.42 30.95 -.16 -.4 PS IntlLB Q IDLB 32.01 27.58 6 30.64 12 31.15 30.55 -.42 +1.6 PS DWAtac Q DWTR 30.31 24.34 3 29.85 30 29.93 29.34 +.26 +5.7 PS SC CnDs Q PSCD .35e .6 63.76 50.36 6 63.21 15 63.35 61.79 +1.22 +3.4 PS LowVol N XRLV .46 1.3 36.20 29.82 7 34.30 79 34.48 34.04 -.07 +1.0 PSR1KEqW N EQAL .39e 1.2 32.78 27.97 6 31.57 99 31.69 31.27 +.12 +1.2 PShLadR0-5 Q LDRI .46 1.9 25.11 24.34 81 24.48 82 24.54 24.43 -.06 -1.6 PS VarPfd N VRP 1.20 4.8 26.49 24.86 156 25.00 1435 25.02 24.90 +.01 -2.6 PS SC CnSt Q PSCC 1.34e 1.9 76.62 64.11 3 72.33 18 72.83 70.14 +1.13 -3.3 PS IntBybk Q IPKW .29e .8 40.14 30.89 29 38.57 270 39.15 38.48 -.19 +2.6 PS SCLowV N XSLV .73e 1.6 48.33 42.32 71 46.93 521 46.93 46.09 +.16 +1.5 PS MCLwV N XMLV .64e 1.4 46.85 42.05 135 45.58 524 46.21 45.52 -.57 +.4 PS SPX HiD N SPHD 1.30 3.3 43.25 38.14 299 39.72 2158 40.26 39.66 -.45 -6.4 PS EMLwV N EELV .60e 2.3 27.59 23.61 78 25.66 334 26.14 25.58 -.13 +1.3 PS EMkMom N EEMO 22.52 17.03 28 19.88 59 20.55 19.87 -.38 -3.1 PSS&PMom N SPMO 38.04 28.86 6 36.96 33 37.47 36.74 -.20 +7.4 PS IntLwV N IDLV 1.11e 3.3 35.35 31.82 44 33.38 281 33.79 33.28 -.31 -.8 PSS&PVal N SPVU 37.53 30.64 1 34.71 22 35.02 34.46 +.35 -.1 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 27.72 5 27.72 27.54 +.50 +1.3sPS SC Egy Q PSCE .14e .8 18.31 11.37 56 18.23 591 18.31 17.20 +.94 +18.4 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 111 23.72 373 23.77 23.61 -.5 PSKBWRgB Q KBWR .79e 1.3 60.51 47.64 34 59.50 66 60.03 59.01 +.19 +6.3 PS SmCMo Q DWAS .07e .1 53.05 40.05 38 52.91 196 53.03 51.02 +1.21 +8.6 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 114 56.57 678 57.69 56.57 -.69 +2.8 PS YuanDS N DSUM .77 3.2 24.73 22.07 12 24.18 148 24.44 24.17 -.25 +4.5tPS FdIGBd N PFIG .67 2.7 26.70 24.54 25 24.67 169 24.70 24.54 -.01 -3.5 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 2808 23.10 14528 23.13 23.08 -.01 +.3 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 0 61.07 21 61.79 60.78 -.15 +2.8 PS SP LwV N SPLV .85 1.8 49.36 43.88 766 46.45 4730 47.27 46.34 -.66 -2.7 PSKbwHiDv Q KBWD 2.10 9.0 24.69 21.09 39 23.25 311 23.25 22.97 +.13 -1.5 PS SC Fin Q PSCF .97e 1.6 56.99 48.47 15 56.23 51 56.37 55.36 +.22 +3.2 PSKbwReit Q KBWY 2.58 8.0 38.43 29.75 35 32.32 250 32.88 31.86 -.54 -8.7 PS SP HiB N SPHB .49e 1.1 46.04 36.07 19 44.25 740 44.69 43.63 +.50 +4.1 PS IntlBd N PICB .57 2.1 28.77 25.77 17 26.47 58 27.01 26.30 -.38 -4.1 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 52.27 13 52.66 52.05 -.46 -1.0 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 136 23.07 478 23.20 23.02 -.05 -3.5 PS SCMatl Q PSCM .41e .8 55.75 43.76 53.12 9 53.12 51.53 +1.13 +1.5 PS SC Info Q PSCT .08e .1 83.13 71.36 7 81.34 63 82.48 80.30 +.04 +6.4 PS GlbGold Q PSAU .10e .5 21.85 17.58 6 18.57 20 19.13 18.32 -.55 -5.5 PS SC Ind Q PSCI .54e .8 67.63 52.88 4 67.16 25 67.47 64.97 +1.06 +4.1sPS SC HCre Q PSCH 124.36 80.83 122 124.94 368 125.11 120.23 +3.77 +26.8 PSVrdoTF N PVI 26.18 24.51 1 24.94 35 24.94 24.87 +.06 +.1 PShCalMu N PWZ .80 3.1 26.50 25.41 65 25.74 192 25.80 25.62 -.01 -2.4 PShNYMu N PZT .86 3.6 24.80 23.71 9 23.92 39 24.01 23.85 +.01 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 229 25.04 968 25.15 24.98 -.07 -3.0tPSh1-30Tr Q PLW .66 2.1 33.52 30.78 18 31.03 236 31.26 30.78 -.28 -5.4 PSHYCpBd N PHB .84 4.5 19.14 18.34 253 18.43 4467 18.49 18.41 -.06 -2.7 PwShPfd N PGX .86 5.9 15.20 14.10 950 14.41 7050 14.47 14.37 -.05 -3.0 PShEMSov N PCY 1.50 5.6 30.23 26.69 1167 26.93 6811 27.32 26.85 -.38 -8.8 PShGClnEn N PBD .17e 1.3 13.78 11.53 1 12.99 44 13.20 12.63 -.09 -1.1 PShGlbWtr Q PIO .34e 1.3 27.16 22.67 6 25.95 156 26.07 25.67 -.05 -.3 PSEmgMkt N PXH .49e 2.2 25.32 19.49 119 22.28 2501 23.19 22.18 -.67 -.2 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 14 35.14 72 35.47 34.72 -.30 +2.1 PSDvxUS N PXF 1.11e 2.4 48.75 41.18 32 46.00 159 46.58 45.90 -.40 +1.3 PShIntlDev N IDHQ .33e 1.4 25.51 22.10 3 24.38 13 24.52 24.05 -.30 +.9 PSAsxJ N PAF 1.91e 3.3 62.67 53.79 1 58.05 5 59.72 58.04 -1.26 -1.5 PSIndia N PIN .12e .5 27.95 22.54 50 24.26 233 25.05 24.21 -.81 -8.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 26200 167.46 158228 170.82 166.98 -2.00 +7.5 PSS&PBW N PBP 1.07e 3.4 23.00 19.67 161 21.75 530 21.79 21.58 +.02 +1.4 PranBio rs Q PRAN 3.79 1.75 5 1.99 29 2.03 1.91 +.04 -36.2 Praxair N PX 3.30 2.1 36 166.95 127.36 1882 159.54 7635 160.36 157.13 +1.91 +3.1 Precipio n Q PRPO 28.16 .36 1231 .45 24230 .65 .39 +.07 -62.3sPrecDrill N PDS .28 4.10 2.26 2201 4.05 9828 4.14 3.67 +.40 +34.1 PrecTh rs Q AIPT 2.50 .81 70 1.01 508 1.03 .95 +.05 PfdAptCm N APTS 1.02f 7.3 22.71 13.60 330 14.03 1845 14.34 13.88 -.13 -30.7 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 110 62.91 495 63.94 61.74 -.53 +7.0 PrefrmdLn Q PLPC .80 1.0 36 85.63 44.80 26 77.19 58 78.25 67.58 +6.52 +8.6 PremFin Q PFBI .60 2.8 14 22.92 16.78 13 21.67 58 21.87 20.18 +.84 +7.9 Premier Q PINC 36.50 27.16 438 32.22 2776 32.61 31.69 +.02 +10.4 Presbia n Q LENS 7.14 1.86 4 2.40 89 2.74 2.37 +.06 -36.5 Presidio n Q PSDO 19.74 11.97 190 13.31 1300 13.70 12.89 +.04 -30.6 Prestige rs N PBH 3 269.50 27.84 540 34.30 6701 38.21 33.99 -1.52 -22.8 Pretium g N PVG 12.44 6.17 1102 7.00 7493 7.24 6.94 -.17 -38.7sPriceTR Q TROW 2.80 2.3 21 121.80 67.62 1263 120.59 6602 121.80 116.07 +2.37 +14.9 PrSmrt Q PSMT .70 .8 34 93.55 77.50 129 83.00 812 83.65 81.25 -.10 -3.6 PrmEgy Q PNRG 70.30 40.50 0 67.00 3 67.50 65.75 -2.71 +30.1 Primerica N PRI 1.00 1.0 13 108.05 70.00 299 97.65 1324 98.00 92.95 +3.70 -3.8sPrimoWtr Q PRMW 74 15.00 10.47 3278 14.80 4434 15.27 13.25 +.58 +17.7 Primoris Q PRIM .24 1.0 19 30.00 22.46 148 25.16 1208 25.61 24.78 +.24 -7.5 PrinEdgAIn N YLD .75e 42.10 39.36 40.25 1 40.32 40.17 -.06 -2.5 PrinShHld Q PY .33e 34.81 27.98 7 32.63 29 32.68 32.27 +.37 +.1 PrinHlIn ef Q BTEC 35.50 25.39 34.10 2 34.10 33.50 +1.07 +8.4 PrinMill ef Q GENY .06e 38.17 27.94 0 36.23 4 36.32 35.81 +.16 +4.3 Prin US SC Q PSC 33.96 27.61 0 32.90 2 32.90 32.48 +.43 +3.8 PrinActGl N GDVD 29.52 25.15 28.35 1 28.40 28.08 -.05 +1.3 Prn MegC n N USMC 28.10 24.58 2 25.85 18 26.10 25.79 -.11 -1.6 PrinSpec n N PREF 101.70 95.90 2 96.30 20 96.31 95.97 +.07 -4.0 PrinFncl Q PFG 2.08f 3.5 12 75.59 54.89 1483 58.80 7790 59.99 58.52 -.23 -16.7 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 50 16.92 138 17.27 16.71 -.11 -1.6tProAssur N PRA 1.24a 3.1 22 63.45 39.65 416 39.90 2056 41.35 39.50 -1.10 -30.2 ProDex Q PDEX 28 8.00 5.13 2 6.65 41 6.80 6.50 -.23 -2.2 ProLogis N PLD 1.92 3.0 24 67.53 55.17 2386 63.24 16417 65.57 62.76 -2.09 -2.0 ProPetr n N PUMP 22.88 10.84 2216 20.00 11799 20.62 19.04 +.83 -.8sProPhaseL Q PRPH 1.00e 5.29 1.47 146 4.40 834 5.29 3.28 +1.29 +154.5 ProQRTher Q PRQR 6.90 2.75 106 5.05 440 5.25 4.40 +.55 +56.6 ProShtDow N DOG 17.87 13.89 758 14.75 5265 14.80 14.58 +.07 -1.3 ProShtMC N MYY 12.71 10.71 11 10.89 30 11.00 10.85 -.03 -2.8 PrUltDow s N DDM .79e .6 152.41 93.60 166 130.12 1154 132.90 129.02 -1.03 -1.5 ProUltMC N MVV .11e .1 136.15 96.87 31 127.22 181 128.23 124.35 +.76 +3.4 PrUltQQQ s N QLD 91.48 56.21 928 82.50 7204 85.91 82.06 -2.08 +12.5 ProUltSP s N SSO .40e .4 125.72 86.72 1913 111.07 8723 113.32 110.03 -1.05 +1.5 PrUShCnG N SZK 17.35 12.80 2 16.54 11 16.95 16.30 -.01 +21.6 ProShtHY N SJB 23.91 22.91 19 23.26 143 23.32 23.13 +.12 +.6 ProUShBM N SMN 18.74 11.73 7 12.52 52 13.07 12.43 -.33 -5.2tPro20 yrT N UBT 1.13e 1.6 86.90 69.88 35 71.27 59 73.33 69.88 -2.24 -14.7tPro7-10yrT N UST .42e .8 60.83 51.89 7 52.31 509 52.86 51.89 -.67 -8.9 PrUltBio s Q BIB 69.62 44.62 98 55.23 907 55.98 53.59 +1.08 -1.5tProSShOG N DDG 27.58 20.71 0 20.91 11 21.36 20.71 -.14 -9.0 ProSShFn N SEF 13.70 10.90 8 11.44 37 11.45 11.25 +.15 -1.1 ProLCCre s N CSM .67e 1.0 71.46 59.01 29 67.72 124 68.32 67.43 -.17 +1.4 ProUltTl s N LTL 56.39 35.57 1 36.57 5 38.00 36.17 -2.43 -15.3 ProHdgRep N HDG 46.26 43.93 1 45.65 45 45.74 45.46 +.03 +.7 ProUltEM N EET 114.48 68.94 6 87.38 31 93.70 86.64 -4.97 -7.0tProRafiLS N RALS .62e 1.7 38.35 36.43 36.70 3 36.79 36.43 +.05 -2.4sProUSL7-10T N PST 23.82 20.50 78 23.61 601 23.82 23.37 +.32 +9.5 ProShtEafe N EFZ 28.00 23.78 3 25.05 14 25.06 24.77 +.19 -1.7 ProShtEM N EUM 21.20 16.23 584 18.08 2462 18.14 17.47 +.47 +.7 ProUltEafe N EFO 150.78 111.23 133.77 2 136.02 133.69 -.04 +.9 ProUltSEM N EEV 11.76 6.82 37 8.32 185 8.36 7.75 +.43 -.6 ProUltRE s N URE 68.58 50.79 26 57.06 145 60.41 56.57 -3.29 -13.5 ProUltFin s N UYG .51e .4 143.58 93.80 9 126.30 78 130.58 126.27 -3.43 -1.3 ProShtRE N REK 17.94 15.62 9 16.89 21 16.89 16.31 +.53 +6.8 ProShtChi50 N YXI 23.50 16.42 2 18.14 13 18.19 17.76 +.09 -5.7 ProUltSem s N USD 162.32 77.16 9 138.67 56 146.30 137.99 -3.01 +13.2 ProUltUt s N UPW 54.09 37.86 1 40.76 9 43.66 40.76 -2.95 -13.4 PrUltTech s N ROM 111.39 63.94 13 102.04 209 106.98 101.93 -2.97 +16.3 ProUltJpn N EZJ 151.38 101.17 0 131.37 1 131.79 131.32 +2.08 +.7sProUltO&G N DIG .46e 1.0 46.69 28.35 39 45.75 285 46.69 44.08 +1.71 +15.5 ProUltInd s N UXI 83.64 54.98 0 71.98 4 72.03 69.50 +.91 -1.5 PrUltHCr s N RXL .63e .7 107.49 70.98 2 88.72 11 90.15 87.23 +.51 +.5 ProUCnsSv s N UCC 99.90 64.24 0 87.07 3 87.30 85.29 +.91 +6.9 PrUCnsGd s N UGE 52.04 37.81 22 39.05 30 39.23 38.03 -.03 -20.3 ProUBasM N UYM .15e .2 82.75 53.74 4 72.82 27 73.67 69.03 +2.58 -1.7 PrUlPR2K s N URTY 95.99 56.50 92 94.45 525 95.06 88.23 +3.53 +14.7 PUltM400 s N UMDD .03e 134.39 80.45 1 118.97 9 120.30 115.02 +1.00 +1.8sProUltSC s N SAA 112.09 75.95 1 112.58 2 112.58 109.75 +3.61 +11.8 ProUPD30 s N UDOW 116.82 56.19 586 90.08 4534 93.01 88.93 -1.09 -4.5 PrUltPQ s Q TQQQ 190.52 94.03 3554 160.34 23489 170.49 159.14 -6.16 +15.6sProUlR2K s N UWM 78.32 54.70 60 78.22 680 78.61 74.73 +1.94 +10.7sProSht20Tr N TBF 23.81 21.58 743 23.58 3138 23.81 23.22 +.40 +7.8 PUltSP500 s N UPRO .21e .1 172.45 99.15 1526 140.34 8127 144.78 138.46 -2.11 +.1 ProUChin50 N XPP 113.86 59.43 2 86.90 35 90.65 85.80 -1.11 +3.6 PrUSSilv s N ZSL 40.09 27.80 35 33.20 222 34.13 32.26 +.92 +5.7 PUVixST rs N UVXY 48.88 8.52 16487 11.75 108136 12.92 11.37 -.28 +15.1 ProVixST rs N VIXY 47.40 21.24 993 29.19 6388 31.11 28.52 -.43 +26.1sPS Crde n N OILU 63.08 14.90 99 60.87 912 63.08 58.59 +2.23 +63.5sPrUCrude rs N UCO 34.15 12.36 3305 33.26 16801 34.15 32.41 +.81 +41.9 PrUltYen rs N YCL 65.77 56.16 1 58.28 5 59.50 58.24 -1.38 +1.4 PVixMTFut N VIXM 30.12 19.88 12 22.67 110 23.05 22.28 -.12 +7.2 PrUltSilv N AGQ 39.51 28.47 149 31.18 991 32.09 30.27 -.93 -7.9 PrUltShN s N KOLD 52.12 26.59 28 40.83 202 42.50 39.96 -1.21 +3.0 ProUShGld N GLL 80.66 63.08 12 70.49 51 71.11 67.48 +2.78 +2.0 PrSUShAus N CROC 51.74 42.20 1 49.01 6 49.73 48.64 +.33 +7.2 PrUltShYen N YCS 76.95 64.93 8 73.08 49 73.36 71.44 +1.91 -2.5 ProSUltGold N UGL 44.38 35.62 14 39.17 166 40.98 38.91 -1.71 -3.7 ProShtVx s N SVXY 139.47 9.53 6992 13.33 43845 13.51 12.90 +.06 -89.6tPrUShCrd s N SCO 52.16 15.58 872 15.99 6538 16.41 15.58 -.41 -34.9 ProShtEuro N EUFX 42.85 38.37 2 41.14 6 41.15 40.34 +.70 +2.9 ProUltEuro N ULE 18.97 15.34 51 16.52 105 17.08 16.40 -.45 -5.4 ProUShEuro N EUO 24.37 19.46 81 22.35 573 22.40 21.46 +.70 +5.4 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7042 73.45 45120 74.07 72.60 +.08 -20.1 ProDvrs h rs Q IPDN 9.95 2.45 20 3.06 183 3.24 2.70 +.28 -25.2sProrEng Q PFIE 2 4.63 1.19 627 4.70 2663 4.74 4.27 +.43 +144.8 PrognicsPh Q PGNX 8.63 4.60 1572 7.23 5799 7.57 7.12 -.27 +21.5 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 655 36.87 1963 38.39 36.50 -1.37 -13.4 ProgsvCp N PGR .69e 1.1 22 62.99 41.26 4816 60.93 18871 62.59 60.20 -1.50 +8.2 Proofpoint Q PFPT 130.27 79.64 411 122.46 2337 127.24 120.82 -3.76 +37.9 ProsHldg N PRO 34.91 21.36 178 34.85 800 34.91 32.80 +.71 +31.8 ProShtQQQ N PSQ 40.94 31.45 822 32.63 3869 32.70 31.97 +.40 -8.3 ProShSP rs N SH 34.06 28.14 984 29.44 10417 29.57 29.14 +.15 -2.5 PrUShSP rs N SDS 52.48 35.66 3361 38.54 19797 38.89 37.76 +.40 -6.1 PrUShDow N DXD 12.48 7.52 653 8.33 6800 8.40 8.16 +.06 -4.1 PUShtMdC N MZZ 24.14 16.91 0 17.39 9 17.75 17.32 -.11 -7.3 PUShtQQQ N QID 17.87 10.37 4679 11.03 25233 11.09 10.60 +.25 -17.6tPrShRs2K rs N SRTY 50.00 25.46 246 25.51 1455 27.33 25.31 -1.01 -21.2 PShtQQQ rs Q SQQQ 34.12 14.46 11651 15.64 72685 15.76 14.74 +.54 -27.3 PrUShD3 rs N SDOW 33.70 15.67 1611 17.92 12993 18.16 17.38 +.21 -8.1 PUltShtF rs N FINZ 15.50 6.47 1 7.39 6 7.41 7.14 +.24 -8.8 PrSUlhGM rs N GDXS 18.19 12.07 2 14.64 10 14.69 14.37 +.91 +4.6 ProUShL20 N TBT 39.86 32.99 4381 38.95 18190 39.73 37.85 +1.26 +15.3tPrShR2K rs N RWM 48.51 39.48 109 39.52 998 40.41 39.41 -.49 -6.5 PrUShHC rs N RXD 36.46 24.68 28.48 5 28.96 28.18 -.02 -5.3 PrUShRE rs N SRS 37.33 28.35 20 32.57 124 32.82 30.68 +1.77 +11.4tPUShtR2K N TWM 23.16 15.04 727 15.07 5134 15.77 14.99 -.38 -13.7tPrUShtSC N SDD 21.14 13.35 1 13.27 4 13.80 13.26 -.68 -15.0 PUShChi50 N FXP 25.79 12.37 9 14.73 171 14.92 14.14 +.16 -13.9 PS DecRt n N EMTY 38.59 31.27 3 33.78 21 34.32 33.25 -.96 +.9 PUShtIndl N SIJ 22.83 14.55 3 16.03 14 16.63 16.03 -.32 -4.8 PS OnlSt n N CLIX 50.04 37.63 6 46.98 53 47.98 46.56 -.94 +19.5 PrShtSmC N SBB 39.75 32.28 32.36 3 32.36 32.36 +.08 -5.7sProS Ris n Q EQRR 51.23 38.13 1 50.93 16 51.23 50.07 +.83 +9.1 PUPShtMC N SMDD 15.02 8.80 3 9.01 6 9.30 9.01 -.15 -10.2sPrSh K1 n N OILK 26.20 16.51 5 25.90 110 26.20 25.63 +.30 +19.6 PUShtEur N EPV 37.85 26.83 2 29.47 31 29.72 28.85 +.47 -4.9 PUShtSPX N SPXU 16.49 9.19 6361 10.14 44238 10.29 9.84 +.14 -10.8 PUShtJpn N EWV 35.15 22.75 3 24.82 4 24.89 24.37 +.12 -6.2 ProSPDvA N NOBL 1.00e 1.6 67.98 56.89 192 62.78 1124 62.86 62.07 +.27 -2.0 PrUlNBio rs Q UBIO 46.35 24.43 20 31.75 299 32.35 30.48 +1.02 -5.6 PUltShEafe N EFU 27.50 19.90 21.44 1 21.44 21.44 -.13 -5.9 PrUGMin rs N GDXX 50.96 33.56 4 37.14 17 39.77 36.67 -2.96 -11.7 PrUltBra rs N UBR 107.88 51.76 10 66.86 43 78.37 64.80 -9.85 -14.4 PrSht20yTr N TTT 31.13 25.95 145 30.00 589 30.89 28.73 +1.45 +12.8 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 64

ProGblInf N TOLZ 1.63e 3.9 44.51 39.30 7 41.40 28 41.95 41.22 -.37 -3.5tPUltShOG N DUG 53.46 29.07 20 29.60 242 30.83 29.07 -1.26 -20.0 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 1 36.70 9 36.85 36.50 +.06 +2.4 ProEurDiv N EUDV .15p 44.13 39.62 7 42.73 17 42.73 42.22 +.39 +2.3 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 2 67.42 43 67.69 67.17 -.19 +.3 ProSPxTch N SPXT .23p 55.03 47.55 0 51.97 6 52.24 51.97 +.07 -.6 ProMerger N MRGR .12e .3 36.45 34.73 1 35.15 1 35.41 35.15 -.08 -3.1 ProSPxEgy N SPXE .22p 59.30 44.29 2 56.49 9 57.23 56.36 -.28 PrUltPFn N FINU .29e .3 134.30 60.50 7 99.10 82 103.98 99.10 -3.33 -6.0 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 41 76.04 271 76.29 75.79 +.18 -1.3sProSht7-10y N TBX 29.77 27.55 87 29.64 306 29.77 29.45 +.20 +4.7 ProUNShBio Q ZBIO 18.36 8.03 9 9.72 80 10.07 9.55 -.31 -14.7 PrUShBrz s N BZQ 15.40 6.41 378 9.40 1511 9.74 8.15 +1.11 +2.6 PrSPMCDv N REGL .65e 1.2 56.00 49.97 14 53.66 86 53.96 53.30 -.25 -1.6 ProSR2KDv N SMDV .47e 58.30 51.18 17 55.28 104 55.50 54.54 +.19 +.2tPSSTEm bt A EMSH 4.88e 6.6 79.67 74.29 0 74.09 1 75.08 74.09 -.68 -3.7 PrUShtUtl N SDP 31.15 22.19 2 28.18 19 28.35 26.46 +1.62 +11.7tPrUltShtTc N REW 23.63 12.49 5 13.05 39 13.08 12.49 +.29 -20.7 PrUShtFn N SKF 29.44 18.61 10 20.11 97 20.11 19.38 +.53 -3.8 ProUShBio Q BIS 29.66 17.52 30 20.36 260 20.92 20.12 -.47 -7.7 PUShtSem N SSG 17.63 7.35 4 7.90 249 7.98 7.48 +.15 -23.9 ProMornAlt N ALTS .38e 1.0 39.39 36.94 4 37.75 13 37.91 37.67 -.09 -.7 Pro30BEI N RINF .58e 2.0 29.48 26.66 0 29.29 9 29.45 29.17 +.00 +5.6 PS EMkDv N EMDV 64.49 51.81 1 57.60 12 59.50 57.27 -1.34 -1.7 ProCdNASh A WYDE 33.66 32.10 3 32.47 3 32.55 32.47 -.15 +.2 ProspctCap Q PSEC .72 10.8 8 8.54 5.51 1775 6.69 7886 6.73 6.59 +.07 -.7 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 5 25.60 26 25.64 25.50 -.01 -1.2 ProspBcsh N PB 1.44 1.9 19 79.20 55.84 337 74.15 1908 75.79 74.13 -1.53 +5.8tProtagTh n Q PTGX 23.97 5.50 278 6.00 2554 6.78 5.50 -.53 -71.2 Protalix A PLX .99 .39 156 .43 1324 .47 .42 -.02 -34.9 ProteonTh Q PRTO 2.85 1.10 17 2.10 209 2.26 2.00 +10.5 Proteos n Q PTI 8.61 1.41 170 4.96 2124 5.66 4.89 -.27 -14.9 Prothena Q PRTA 70.00 10.43 531 15.28 4067 17.60 15.22 -.44 -59.2 ProtoLabs N PRLB 63 128.22 62.60 164 120.25 822 124.43 114.75 -3.75 +16.7 ProvidSv Q PRSC 20 79.38 45.49 55 74.66 406 75.44 71.06 +2.35 +25.8 ProvidBc n Q PVBC 27.38 19.75 4 23.95 28 26.88 23.10 -.65 -9.5 ProvFnH Q PROV .56 3.1 19 20.35 17.62 16 18.29 79 18.50 18.14 -.6 ProvidFS N PFS .80 2.9 19 28.76 23.19 137 27.39 889 27.51 26.60 +.79 +1.6 PrudntlBcp Q PBIP .20 1.1 88 18.96 15.81 13 17.65 45 18.35 17.29 -.42 +.3 Prudentl N PRU 3.60 3.5 11 127.14 95.83 2264 102.43 11906 103.02 99.66 +2.55 -10.9 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 14 25.30 78 25.37 25.22 -.08 +.2 PrudtlF 53 N PRH 1.43 5.7 26.41 24.90 22 25.18 273 25.35 25.09 -.18 -.4tPruSDHiY N GHY 1.32 9.6 15.26 13.70 118 13.77 721 13.82 13.70 -.03 -4.4 PruUK pf N PUKp 1.69 6.5 27.17 25.66 19 25.97 34 26.17 25.91 -.20 -.8 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 7 26.22 39 26.38 26.07 -.17 +.5 Prud UK N PUK 1.49e 2.9 55.36 44.67 92 52.11 765 52.23 51.45 -.03 +2.6tPruShHiY N ISD 1.32 9.4 15.66 13.99 111 14.01 569 14.08 13.99 -.05 -5.1 PsychmCp Q PMD .72f 3.5 20 27.99 15.99 3 20.70 42 20.81 19.70 +1.01 +.7 PSEG N PEG 1.80 3.6 17 53.28 41.67 2583 49.73 11579 51.29 49.34 -1.42 -3.4 PubStrg N PSA 6.80 3.3 22 219.93 180.48 784 203.59 3689 212.69 201.84 -8.01 -2.6 PubSt pfU N PSApU 1.41 5.7 25.57 24.59 12 24.86 104 24.95 24.80 -.02 -1.1 PubSt pfV N PSApV 1.34 5.5 25.67 23.63 17 24.46 70 24.68 24.40 -.20 -3.0 PubSt pfW N PSApW 1.30 5.5 25.67 22.92 11 23.77 99 23.89 23.65 -.14 -4.9 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 30 23.72 103 23.91 23.63 -.10 -5.1 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 4 25.95 26 26.12 25.86 -.06 -2.5 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 16 25.70 148 25.74 25.56 -.05 -2.8 PubSt pfG N PSApG 25.63 22.49 12 23.77 95 24.00 23.65 -.16 -4.7 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 18 23.92 158 24.21 23.70 -.20 -4.4 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 10 23.50 120 23.84 23.39 -.29 -5.6 PubSt pfD N PSApD 1.24 5.3 25.41 22.39 14 23.64 97 23.97 23.51 -.35 -5.5 PubSt pfC N PSApC 26.45 23.05 14 24.66 151 24.88 24.10 -.18 -3.2 PubSt pfB N PSApB 26.69 23.90 13 25.03 94 25.10 24.75 -2.6 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 14 25.36 65 25.72 25.34 -.27 -4.4 Pulmatrix Q PULM 3.18 .42 585 .46 4306 .49 .44 +.02 -67.2 PulseBio n Q PLSE 39.50 9.81 115 15.22 754 17.37 14.11 +.03 -35.5 PulteGrp N PHM .36 1.2 17 35.21 22.52 3361 29.91 24709 31.57 28.66 -1.41 -10.0 PumaBiotc Q PBYI 136.90 30.75 803 54.05 5217 57.60 50.65 +.90 -45.3 PureAcq un Q PACQU 10.21 10.08 261 10.15 984 10.20 10.12 -.01 +.3sPureCycle Q PCYO 9.87 6.55 16 9.80 58 9.90 9.55 +.20 +17.4sPureStrg n N PSTG 24.04 9.91 2527 23.67 18035 24.13 22.39 +.22 +49.2tPurplInv n Q PRPL 13.90 6.56 361 6.53 795 10.64 6.33 -3.72 -35.0sPutHiInSec N PCF .37 4.0 9.36 8.60 29 9.27 121 9.36 9.10 +.06 +2.8 PMMI N PMM .44 6.2 7.72 6.89 125 7.05 484 7.06 7.00 +.03 -4.9 PMIIT N PIM .31 6.5 4.89 4.61 58 4.79 327 4.80 4.75 +.03 +.4 PMOT N PMO .71 6.2 12.85 11.44 88 11.53 403 11.67 11.53 -.06 -6.6 PPrIT N PPT .31 5.7 5.68 5.05 232 5.48 1113 5.50 5.43 +.01 +2.8 PyxisTnkr Q PXS 12.22 .90 68 1.08 557 1.35 1.07 -.22 -66.5 PzenaInv N PZN .41e 4.3 21 13.15 8.25 42 9.45 210 9.58 8.95 +.43 -11.4 Q2 Hldgs N QTWO 58.60 31.95 223 57.50 1567 58.30 55.65 +.95 +56.0sQAD Inc B Q QADB .24 .7 37.00 21.58 36.65 11 37.00 32.07 +1.83 +18.9 QAD A Q QADA .29 .6 50.35 29.40 46 46.10 157 46.65 45.88 -.50 +18.7 QCR Hld Q QCRH .24f .5 19 50.00 39.85 29 47.85 196 48.20 46.85 +.20 +11.7sQEP Res N QEP .08 .6 38 13.31 7.02 2708 13.16 16663 13.31 12.67 +.47 +37.5 QIAGEN N QGEN 39 36.34 30.20 650 35.46 3692 35.64 34.87 +.06 +14.6 QIWI plc Q QIWI .84e 4.5 18 26.55 13.67 213 18.51 815 18.75 17.19 +.34 +6.8 QTS RltTr N QTS 1.64 4.8 31 61.55 31.58 843 34.23 2734 35.77 33.59 -1.49 -36.8 Qorvo Q QRVO 95 86.84 62.68 1724 79.59 6039 83.42 78.75 -2.05 +19.5 QuadGrph N QUAD 1.20 6.2 9 31.29 17.73 614 19.43 2429 20.08 19.07 +.67 -14.0 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 47 155.72 231 156.97 147.30 +6.15 +3.3 Qualcom Q QCOM 2.48f 4.3 69.28 48.56 11997 57.51 60839 57.99 55.22 +2.28 -10.2 QuaCare N QCP 22.91 12.25 383 20.99 4354 21.19 20.75 +52.0 QualitySys Q QSII .70 4.7 29 17.74 12.24 188 14.81 1297 14.95 13.75 +.15 +9.1 Qualstar rs Q QBAK 13.50 4.77 20 9.99 75 10.12 9.14 +.07 +18.9 Qualys Q QLYS 76 85.00 39.25 138 77.30 948 77.85 74.35 +30.2 QuanexBld N NX .16 .9 23 24.60 16.50 121 17.85 834 17.90 16.85 +.30 -23.7 QuantaSvc N PWR 25 40.11 30.23 676 36.62 5329 37.06 36.14 +.24 -6.4 Quantenn n Q QTNA 21.29 9.60 178 15.27 1742 15.54 14.26 +.67 +25.2 Quanterx n Q QTRX 24.81 15.30 67 20.08 326 20.50 18.06 +.81 -6.5 QntmDSS rs N QTM 46 8.75 3.32 231 3.68 819 3.80 3.65 -.05 -34.6 Qu Insp100 n N BIBL 29.74 25.14 16 26.93 204 27.07 26.59 +.03 +3.2 QnForSm n N FFSG 27.15 24.51 33 26.13 76 26.26 25.97 -.13 +1.3 QnForTcG n N FFTG 26.55 24.19 20 25.29 62 25.69 25.27 -.35 -1.1 MainSecR n N SECT 29.56 24.41 38 28.37 242 28.53 28.18 -.05 +3.7 InspCpBd n N IBD 27.94 24.07 4 24.35 15 26.98 24.20 -.04 -3.5sQuaInsp n N ISMD 28.21 23.78 1 28.11 124 28.21 27.46 +.32 +6.3 QuaInsLg n N BLES 30.44 25.93 19 28.45 160 28.94 28.25 -.37 +.1tFormInco n N FFTI 27.57 23.89 34 23.92 175 24.16 23.88 -.24 -4.1 FrmHdGr n N FFHG 29.49 24.03 20 28.21 64 28.34 27.78 +.09 +2.4 QuanReal n N QXRR 26.19 23.44 4 25.46 5 25.75 25.32 +.43 +.7 QuanMulT n N QXTR 26.83 24.56 8 26.35 12 26.39 26.21 +.02 +1.3 QuanMulIn n N QXMI 26.53 24.73 11 25.21 11 25.27 25.14 -.06 -1.9 QuanGrw n N QXGG 29.10 25.62 9 27.84 11 27.97 27.72 -.11 +.2 Quartrhill g Q QTRH .05 4 2.12 1.26 67 1.36 688 1.41 1.35 -.04 -26.1 Qudian n N QD 34.91 9.55 2754 11.48 9346 12.26 10.80 +.67 -8.5 QstDiag N DGX 2.00f 2.0 20 112.97 90.10 1969 102.15 4786 103.25 100.73 -.35 +3.7 QuestRes rs Q QRHC 3.00 1.03 18 2.04 218 2.28 1.84 +.07 -11.3 QuickLog h Q QUIK 2.22 1.15 68 1.59 976 1.75 1.56 +.01 -8.6sQuidel Q QDEL 63.77 23.28 303 63.97 1556 64.53 58.13 +6.15 +47.6 QuinStreet Q QNST 14.65 3.36 426 12.47 3967 13.91 11.83 -.79 +48.8sQuintEn n N QES 10.50 7.10 35 9.87 274 10.50 8.62 +.97 +9.7 Qumu Cp Q QUMU 3.28 1.42 54 2.39 306 2.50 2.11 +.20 +.8 QuormHl n N QHC 10.00 2.91 349 5.11 2422 5.60 4.70 -.38 -18.1 Quotinet Q QTNT 7.74 2.78 5245 6.05 6075 6.14 4.54 +1.35 +22.2 QuotientTc N QUOT 17.85 10.35 507 14.00 2296 14.05 13.10 +.50 +19.1 QuratQVC A Q QRTEA 21 29.11 20.79 2565 22.60 14700 22.85 21.82 +.58 -7.5 QuratQVC B Q QRTEB 23 28.90 20.93 0 22.71 1 22.71 22.25 +.26 -7.5 Qwest 54 N CTV 1.72 7.6 26.40 20.64 23 22.62 143 22.74 22.32 -.07 -3.9 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 6 25.27 98 25.44 25.12 +.03 +.4 Qwest 4-52 N CTX 1.75 7.6 25.95 21.27 32 23.11 156 23.39 22.95 -.25 -2.7 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 10 23.82 73 24.05 23.69 -.17 +.3 Qwest53 N CTY 1.53 7.4 25.57 18.66 24 20.64 167 20.93 20.60 -.16 -6.2 Qwest 25 N CTZ 1.66 7.6 25.96 20.17 28 21.74 145 22.06 21.62 -.25 -4.0 Qwest 56 N CTAA 27.77 21.51 17 24.66 106 25.00 24.40 -.09 -.2 Qwest57 n N CTDD 25.97 20.51 12 22.14 189 22.30 21.91 -.10 -3.2 Qwest56 n N CTBB 25.60 19.86 52 21.76 275 22.04 21.73 -.19 -3.4R -:sR1 RCM n Q RCM 8.82 3.05 464 8.62 3174 8.83 8.14 +.27 +95.5 RBB Bcp n Q RBB .36f 1.3 28.72 21.26 46 28.27 290 28.40 27.85 +.14 +3.3 RBC Bear Q ROLL 41 139.95 94.97 62 123.26 533 124.10 118.32 +1.33 -2.5 RCI Hosp Q RICK .12 .4 12 33.78 19.02 38 31.93 199 32.52 30.55 +.30 +14.1 RCM Q RCMT 1.00e 24 7.50 4.63 19 5.06 69 5.46 5.01 +.04 -19.0 RELX NV s N RENX .45e 2.1 23.30 19.96 76 21.53 420 21.57 21.07 +.13 -6.7 RELX plc s N RELX .54e 2.4 24.03 20.31 724 22.06 4997 22.08 21.41 +.28 -6.9sRF Inds Q RFIL .08 1.3 6.45 1.40 53 6.40 278 6.45 6.14 +.20 +137.0 RGC Res s Q RGCO .62 2.3 31 31.99 22.16 4 26.67 35 27.10 25.61 -.39 -1.5 RH N RH 63 109.53 41.52 500 101.76 2779 104.42 98.44 +.45 +18.0sRLI Corp N RLI .88f 1.3 27 67.55 50.34 134 67.11 872 67.55 65.37 +.04 +10.6 RLJ Ent rs Q RLJE 5.24 2.50 8 4.51 12 4.74 4.50 -.06 +22.6 RLJ LodgT N RLJ 1.32 6.0 12 23.96 18.68 1394 22.10 7702 22.21 21.37 +.01 +.6 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 10 25.30 131 25.45 25.27 -.10 -6.3 RMG Net rs Q RMGN 3.09 .75 26 1.20 490 1.21 1.17 +.01 +46.3 RMR Gp h Q RMR 1.00 1.3 46 83.20 42.36 33 78.60 323 82.00 75.05 -3.60 +32.5 RPC N RES .40 2.1 25 27.07 16.70 1800 18.67 7395 20.18 18.53 -.31 -26.9 RPM N RPM 1.28 2.5 18 56.69 46.36 1080 51.25 4419 51.66 49.22 +1.78 -2.2 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 1018 10.46 4731 10.54 10.40 +.03 -22.2 RSP Perm N RSPP 85 51.51 28.76 1004 48.61 7247 49.14 46.97 +.43 +19.5 RTI Surg Q RTIX 6.00 3.85 112 4.65 543 4.70 4.45 +.15 +13.4 RXI Phm rs Q RXII 7.70 1.90 1680 2.58 2733 2.84 2.20 +.20 -53.6 RYB Edu n N RYB 31.80 15.50 117 17.04 1085 17.48 15.63 -.03 +.9 RaPhrm n Q RARX 27.84 4.78 80 6.22 448 6.47 6.12 -.04 -26.8 RadNet Q RDNT 81 14.85 6.55 341 13.00 1954 13.33 12.85 -.10 +28.7 RadaElc rs Q RADA 3.86 1.07 204 2.46 641 2.52 2.35 +.04 -20.1 Radcom Q RDCM 72 22.45 17.00 9 19.50 152 20.40 19.15 -.30 -1.8 RadiSys Q RSYS 4.16 .53 272 .74 861 .75 .69 +.04 -26.0 RadianGrp N RDN .01 .1 10 23.49 14.06 1323 16.34 6299 16.48 15.73 +.51 -20.7 RadiantLog A RLGT 67 6.59 3.46 173 4.01 715 4.12 3.68 +.22 -12.8tRadLog pfA A RLGTpA 2.44 9.6 27.50 25.27 3 25.40 10 25.50 25.27 -.10 -1.9 RadiusHlth Q RDUS 49.16 24.66 521 31.39 3264 33.57 31.29 -1.30 -1.2sRadware Q RDWR 23.87 15.82 96 23.52 718 23.87 22.92 +.08 +21.2sRafaelHl n A RFL 9.01 3.05 45 8.27 420 9.01 7.56 +.27 +68.8 RLauren N RL 2.00 1.7 20 119.33 66.06 1179 115.46 4744 115.60 109.00 +6.45 +11.4 RamacoRs n Q METC 9.35 3.81 24 7.63 399 7.94 6.67 +.27 +10.9 Rambus Q RMBS 15.50 11.30 556 13.38 3209 13.45 13.00 +.24 -5.9tRamcoG N RPT .88 7.7 9 15.00 11.15 374 11.40 2147 11.73 11.15 -.31 -22.6tRamcG pfD N RPTpD 3.63 7.4 58.62 48.87 49.17 10 50.00 48.87 -1.24 -14.7 RandCap Q RAND 3 3.50 2.40 2.51 31 2.64 2.47 -.01 -16.9 Randgold Q GOLD 2.00f 2.6 25 108.29 76.01 501 77.95 3052 80.55 77.54 -1.76 -21.2 RandBcp n Q RNDB 16.49 13.36 9 16.12 47 16.15 15.92 +.14 +5.0 RangeRs N RRC .08 .5 16 25.96 11.93 9120 15.17 35273 15.79 14.32 +.88 -11.1 RngrEnS n N RNGR 15.70 6.88 52 8.43 439 8.99 8.18 +.09 -8.7 Rapid7 n Q RPD 33.70 14.75 501 30.79 2946 30.88 29.64 -.29 +65.0 RaveRest Q RAVE 2.33 1.12 4 1.24 89 1.26 1.16 -.02 -15.2sRavenInds Q RAVN .52 1.4 37 42.40 26.70 816 38.15 1245 42.40 36.00 -2.35 +11.1sRJamesFn N RJF .88f .9 21 99.26 71.35 1287 99.05 5445 99.27 93.29 +5.29 +11.2 RayAdvM N RYAM .28 1.5 25 22.96 12.52 642 19.29 3874 19.72 18.66 +.08 -5.7 RayAdv pfA N RYAMpA 2.00 1.5 157.11 98.70 134.92 54 135.00 134.92 +1.03 -6.3 Rayonier N RYN 1.00 2.7 40 39.14 27.60 732 37.58 4581 38.19 37.09 -.22 +18.8 Raytheon N RTN 3.47f 1.6 30 229.75 158.32 1327 211.06 7191 214.12 207.58 -2.77 +12.8 ReShape rs Q RSLS 6.45 .28 254 .38 2042 .50 .36 -.08 -74.2 ReadIntlA Q RDI 12 17.50 14.37 43 15.45 150 16.10 15.39 -.37 -7.5 RealGSol rs Q RGSE 3.25 .60 359 1.18 5135 1.33 1.05 +.09 -20.3 RealNetwk Q RNWK 5.00 2.63 94 3.66 273 3.89 3.57 +.04 +7.0 RealityETF N DIVY .46p 28.89 25.25 9 26.80 61 26.91 26.68 -.08 +2.8 RltDvcDiv N LEAD 34.32 27.90 7 32.49 23 32.60 31.94 +.12 +1.7 RealDivc n N DFND 28.60 24.70 5 27.16 10 27.16 26.95 +.19 -.4 RealDivG n N GARD 26.84 21.56 25.22 1 25.22 25.22 +.03 +.9 Rl NxtEc n Q BLCN 25.05 21.69 17 23.34 162 23.65 23.26 -.12 -3.8 Realogy N RLGY .27p 1.1 16 35.18 23.52 1515 24.54 8138 24.93 23.96 -.10 -7.4 RealPage Q RP 77 61.95 32.30 374 59.55 3314 60.80 58.25 -1.15 +34.4 RltyInco N O 2.53 4.9 29 60.05 47.25 4008 51.66 11264 53.10 51.18 -1.33 -9.4 ReataPh n Q RETA 40.88 19.31 165 31.55 882 32.76 29.50 -.21 +11.4 ReavesUtl A UTG 1.82 6.4 36.73 27.13 135 28.15 691 28.55 28.00 -.21 -9.0 ReconTech Q RCON 5.36 .64 47 1.37 497 1.43 1.35 -.03 +5.4 RecroPhm Q REPH 12.42 5.81 251 11.72 1156 11.85 10.58 +.82 +26.7sRedHat N RHT 91 173.58 86.26 1753 163.28 11325 173.58 159.62 -9.19 +36.0 RedLionH N RLH 11.70 6.15 50 10.40 285 10.50 9.85 +.40 +5.6 RedRobin Q RRGB 26 74.11 45.70 570 60.15 1607 65.10 59.20 -2.40 +6.6 RedRkRs n Q RRR .40 1.2 35.77 21.41 719 34.70 3339 35.31 33.50 +.98 +2.8 RedViolt n Q RDVT 46.40 4.35 742 7.71 5317 10.05 5.01 +2.46 -83.4 Redfin n Q RDFN 33.49 19.18 672 22.02 5674 22.76 21.36 -.92 -29.7 RedhillBio Q RDHL 11.25 4.30 91 7.00 1324 7.24 6.30 +.73 +36.2 RedwdTr N RWT 1.12 6.8 12 17.45 14.29 335 16.47 2229 16.50 16.26 +.18 +11.1 Reeds A REED 3.35 1.30 54 2.65 725 3.05 2.50 +.15 +71.0 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 267 80.30 1506 81.25 78.63 +.45 +4.8 RgcyCtrs N REG 2.22f 4.0 20 70.64 54.87 1640 55.70 6013 58.81 55.46 -2.29 -19.5 Regenrn Q REGN 23 543.55 281.89 865 301.81 4961 310.95 297.47 -5.13 -19.7sRegnxBio n Q RGNX 35 51.20 16.30 265 48.70 2345 51.20 47.80 -.60 +46.5 RegHlthPr A RHE 4 1.16 .16 251 .23 1452 .29 .21 -.04 +35.3tRegHlt pfA A RHEpA 2.72 76.6 22.90 4.55 63 3.55 96 6.15 2.85 -2.75 -55.6sRegnlMgt N RM 16 36.73 19.49 52 36.23 301 36.73 34.78 +1.04 +37.7 RegionsFn N RF .36 1.9 17 20.21 13.03 8736 19.13 47776 19.45 19.11 -.19 +10.7 Regions pfA N RFpA 1.59 6.2 26.20 25.23 12 25.67 60 25.71 25.59 -.05 +1.3 Regns pfB N RFpB 1.59 5.9 29.82 26.40 40 27.05 148 27.53 27.02 -.43 -4.9 Regis Cp N RGS 17.46 9.09 215 17.02 1008 17.05 15.71 +1.06 +10.8 RegulusTh Q RGLS 1.60 .63 60 .72 739 .74 .69 +.01 -31.2 ReinsGrp N RGA 2.00f 1.3 13 165.12 122.37 414 148.68 1516 152.02 148.56 -2.97 -4.6 ReinsGp42 N RZA 1.55 5.7 30.06 26.54 21 27.41 174 27.60 27.16 +.06 -.4tReinsG56 n N RZB 1.44 5.7 29.86 25.33 21 25.47 269 25.92 25.33 -.33 -9.0 Reis Inc Q REIS .76 3.6 22.45 15.95 15 21.15 129 21.65 19.20 +.50 +2.4sRelStlAl N RS 2.00 2.1 21 95.97 68.46 579 96.15 2960 96.18 90.61 +4.25 +12.1 ReliantBcp Q RBNC .32f 1.3 25 27.49 21.42 11 25.13 61 25.23 23.62 +1.23 -2.0 Reliv In rs Q RELV 13.77 3.72 4 4.57 20 4.70 4.42 -.01 -4.2 RELM A RWC .08 2.3 18 4.80 3.40 0 3.50 67 3.90 3.40 -.36 -1.4 RemarkHld Q MARK 15.10 1.93 258 5.04 2749 5.60 4.90 -1.13 -48.2 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 87 53.20 558 53.55 52.15 +.20 +9.7 RenaisIPO N IPO .02e .1 30.61 24.59 0 28.85 23 29.03 28.61 +2.3 RenIntIPO N IPOS .24e 1.0 27.06 20.77 23.90 1 23.90 23.85 -.12 -2.0 RenaisRe N RNR 1.32 1.0 152.00 116.50 332 126.01 1211 128.94 125.94 -1.99 +.3 RenRe prE N RNRpE 1.34 5.5 25.98 23.45 7 24.37 59 24.67 24.20 -.18 -3.1 RenRe prC N RNRpC 1.52 6.0 26.05 25.05 2 25.48 20 25.50 25.39 +.02 -.1sRenasant Q RNST .80f 1.7 20 47.96 37.68 155 47.10 705 47.96 46.37 -.06 +15.2 ReneSola rs N SOL 3.79 2.12 29 2.80 175 2.86 2.71 +.09 +5.2sRenewEn Q REGI 5 16.80 9.50 1503 16.95 19320 17.10 14.80 +3.20 +43.6 RenminTi rs Q ABAC 4.76 1.76 2 2.15 27 2.30 2.15 -.09 -27.1 RennFund A RCG 2.20 1.11 17 1.66 194 1.81 1.50 +.13 +10.4 Renren rs N RENN 18.70 6.01 642 8.80 1646 9.04 8.59 +.02 -15.3 RentACt Q RCII .32 3.2 17 13.89 7.22 701 10.13 4557 10.50 9.59 +.40 -8.7 Replgn Q RGEN 61 46.81 29.56 248 42.58 1060 42.66 41.36 +.33 +17.4 RepBncp Q RBCAA .97 2.2 17 44.47 33.17 13 43.85 68 44.23 42.76 +.40 +15.3 RepFBcp Q FRBK 64 9.90 8.00 305 8.95 846 9.30 8.90 -.05 +5.9 RepubSvc N RSG 1.38 2.1 30 69.40 60.26 1872 66.61 6376 68.10 66.41 -1.30 -1.5 resTORbi n Q TORC 21.10 7.55 78 9.24 907 12.80 8.88 -2.72 -45.3 RschFrnt Q REFR 1.50 .85 53 .86 423 .99 .85 +.01 -17.5 ResMed N RMD 1.40 1.4 49 104.78 68.41 435 101.63 2392 102.91 100.85 -.36 +20.0 ResolEn rs N REN 44.44 23.64 442 34.73 3191 35.90 33.43 -.27 +10.4 ResoluteF N RFP 12.15 4.10 315 10.25 1473 10.50 9.90 +.35 -7.2 Resonant Q RESN 8.55 3.17 254 3.94 1154 4.49 3.92 -.38 -47.3 ResCap pfC N RSOpC 2.16 8.3 26.00 24.57 4 25.96 28 25.99 25.73 +.26 +1.7 ResCap rs N RSO .20 2.0 11.38 8.51 127 9.84 530 9.99 9.70 -.14 +5.0 ResConn Q RECN .48 3.1 25 17.00 12.05 266 15.70 680 15.90 15.55 +.12 +1.6 RestBrnds N QSR 1.80 3.2 18 68.89 53.09 1322 55.80 8237 57.49 55.50 -.66 -9.2tRestorRob n Q HAIR 11.95 3.30 215 3.57 1413 4.45 3.16 -.20 -22.4 RetailOpp Q ROIC .78 4.5 50 21.20 16.18 1155 17.16 7017 17.43 16.87 -.27 -14.0 RetailProp N RPAI .66 5.8 11 13.78 10.84 906 11.30 5224 11.65 11.15 -.34 -15.9 RetoEco n Q RETO 12.75 4.29 45 4.98 205 5.19 4.71 -29.4 RetractTc A RVP 1.48 .54 22 .90 190 .94 .86 +.01 +32.4sRetrophin Q RTRX 28.25 15.55 436 28.18 1812 28.35 25.36 +1.86 +33.7 RevGp n N REVG .20 1.1 33.15 16.79 351 18.28 2896 18.44 17.27 +.87 -43.8 RevanceTh Q RVNC 37.45 18.80 202 30.85 1174 31.70 29.25 +.10 -13.7 RevenHo n Q RVEN 6.75 2.32 1 3.60 6 3.72 3.18 +.50 -22.3 Revlon N REV 27.90 15.60 90 18.45 742 18.75 16.70 +.90 -15.4 RevolutL rs Q RVLT 8.50 2.95 67 4.02 605 4.18 3.60 +.33 +22.2 ReWalkRob Q RWLK 3.20 1.05 176 1.10 827 1.10 1.05 +.05 RexAmRes N REX 17 102.00 70.48 34 76.52 136 78.20 73.07 +3.51 -7.6 RexahnPh rs A RNN 4.37 1.42 1485 2.38 2693 2.38 2.06 +.24 +17.8 RexfordIR N REXR .64f 2.1 53 32.91 26.07 684 31.00 2788 32.45 30.83 -1.32 +6.3 RexfdIn pfA N REXRpA 26.41 22.53 23.57 2 23.97 23.38 -.36 -8.3 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 3 23.42 11 23.64 23.16 -.12 -5.6 Rexnord N RXN 23 31.44 22.43 800 29.19 4692 29.91 28.25 +.18 +12.2 Rexnrd pfA N RXNpA 66.44 52.57 47 62.35 439 63.58 60.75 +.29 +6.5 RhythmP n Q RYTM 33.81 16.80 257 30.71 761 33.16 25.13 +5.38 +5.7 RibbnCm n Q RBBN 8.36 4.97 130 5.42 1889 5.77 5.41 -.28 -29.9 RiceMidstr N RMP 1.22f 6.8 13 25.50 16.87 137 17.90 2436 18.35 17.27 +.68 -16.6 RiceBran Q RIBT 1.66 .84 107 1.61 469 1.62 1.53 +.05 +8.8 RichrdElec Q RELL .24 2.6 9.45 5.31 18 9.35 134 9.40 9.09 -.04 +38.7 RigelPh Q RIGL 4.71 2.14 2157 4.06 7036 4.12 3.83 +.17 +4.6tRigNet Q RNET 19.50 12.63 59 11.80 236 13.85 11.50 -1.70 -21.1 RiminiSt n Q RMNI 10.40 .25 112 5.30 516 6.71 5.00 -1.53 -33.0 RingCentrl N RNG 81.20 32.70 608 76.65 3422 78.55 71.70 +1.45 +58.4 RingEngy A REI 17.35 10.88 608 16.00 3307 16.88 15.37 -.47 +15.1sRioTinto N RIO 2.27e 3.9 59.27 37.66 1965 58.41 9647 59.27 56.81 +1.02 +10.4 RiotBlck Q RIOT 1.00p 46.20 3.04 1465 9.00 5032 9.75 7.38 +1.62 -68.3 RiseEdCy n Q REDU 18.60 9.50 140 15.87 692 18.00 15.60 -1.28 +7.3 RitchieBr N RBA .68 2.1 37 35.17 24.08 492 32.61 1823 33.82 32.53 -.58 +9.0 RiteAid N RAD 3 4.21 1.38 4278 1.69 46727 1.78 1.60 +.08 -14.2 RittrPh rs Q RTTR 7.98 1.83 59 3.19 714 3.48 2.59 +.27 -3.0sRivrnOpp n N RIV 1.68 7.8 21.63 19.10 54 21.54 230 21.63 21.21 +.30 +7.6tRiv/Doubl n N OPP 19.76 17.40 36 17.46 196 17.67 17.40 -.12 -5.0 RivrvwBcp Q RVSB .12 1.4 18 9.75 6.46 72 8.44 560 8.80 8.31 -.22 -2.7 RoadrnTrn N RRTS 3 9.75 1.98 386 2.13 2140 2.34 2.08 -.22 -72.4sRobtHalf N RHI 1.12f 1.7 26 63.88 42.92 1192 64.37 4748 64.78 62.47 +1.22 +15.9sRocktPh n Q RCKT 22.40 3.40 245 19.90 2837 22.40 17.57 +1.93 +90.6 RockwlAut N ROK 3.68f 2.0 27 210.72 155.81 803 182.34 4607 182.64 176.38 +4.43 -7.1 RockColl N COL 1.32 1.0 21 139.63 103.17 1344 136.34 7803 136.62 134.01 +2.37 +.5 RockwllM Q RMTI 8.70 4.84 303 5.97 1474 6.32 5.35 +.40 +2.6 RockyBr Q RCKY .48f 1.8 17 27.90 12.20 50 26.65 325 27.85 26.05 +41.0 RkyMChoc Q RMCF .48 4.2 20 12.60 11.05 4 11.54 44 11.70 11.43 +.01 -2.0 RogCm gs N RCI 1.57 14 54.95 43.11 293 48.55 1354 48.65 47.50 +.43 -4.7 Rogers N ROG 33 184.00 104.25 173 119.08 742 120.57 114.53 +4.09 -26.5 Roku n Q ROKU 58.80 15.75 6846 35.40 22765 36.50 33.53 +.26 -31.6 Rollins s N ROL .56 1.1 62 54.25 39.90 610 50.11 2098 50.68 49.71 -.44 +7.7 Roper N ROP 1.65 .6 29 292.97 221.57 521 275.47 2043 281.28 273.76 -3.96 +6.4 Rosehill n Q ROSE 10.84 5.52 12 7.99 218 8.23 7.19 +.74 +1.7 RosettG rs Q ROSG 2.75 .23 39 .43 137 .44 .42 -22.5sRosettaStn N RST 15.93 8.71 259 16.34 1428 16.48 15.05 +.99 +31.0 RossStrs s Q ROST .90f 1.1 23 85.66 52.85 3650 82.47 12507 84.57 81.88 +.53 +2.8 Rowan N RDC .40 2.4 29 17.33 9.02 2065 16.71 13303 17.11 15.96 +.80 +6.7 RBCda pfT N RYpT 1.69 31.75 28.13 1 29.50 2 29.50 28.27 +.48 -1.5 RoyalBk g N RY 3.76f 87.10 68.56 460 78.03 2290 79.19 77.67 -.46 -4.4 RBScotlnd N RBS 8.74 6.24 491 7.92 3793 8.12 7.90 -.14 +3.7 RBSct prS N RBSpS 1.65 6.5 27.63 25.35 16 25.55 268 25.62 25.41 +.13 +.4 RylCarb N RCL 2.40 2.2 14 135.65 103.76 1784 106.96 8992 108.71 105.90 -.10 -10.3sRoyDShllB N RDS/B 3.76 5.0 76.55 53.50 1734 75.83 7568 76.55 74.25 +1.76 +11.0sRoyDShllA N RDS/A 3.76 5.2 73.71 51.91 4135 72.63 15699 73.71 71.94 +.64 +8.9 RoyGld Q RGLD 1.00 1.1 94.39 74.35 369 88.58 1984 91.21 87.50 -1.84 +7.9 RoyceGVal N RGT .10e 11.73 9.31 5 10.96 65 11.06 10.92 -.09 +1.3 RoyceMC N RMT .63e 6.3 9.99 8.09 70 9.95 370 9.95 9.80 +.08 +5.4 Royce N RVT 1.20e 7.2 17.18 14.02 287 16.59 1130 16.61 15.94 +.54 +2.6 RubiconPrj N RUBI 5.79 1.48 498 2.49 3149 2.56 2.06 +.40 +33.2 Rubicon rs Q RBCN 10.45 6.71 3 7.27 49 7.81 6.94 +.30 -8.9sRudolph N RTEC 21 32.80 21.10 228 31.80 781 32.80 31.30 +33.1 RmblOn B n Q RMBL 5.70 3.53 24 4.82 88 5.00 4.74 +.03 -7.2 RushEntA Q RUSHA 28 55.40 34.30 138 44.53 773 44.83 42.15 +2.23 -12.4 RushEntB Q RUSHB 33 52.76 31.92 16 42.70 124 43.21 39.73 +1.93 -11.4 RuthsHosp Q RUTH .44 1.7 25 28.75 17.95 728 26.50 1867 27.95 26.45 -1.15 +22.4 Ryanair Q RYAAY 1.55e 1.4 127.61 99.17 183 111.92 1378 112.46 108.09 +.42 +7.4 Ryder N R 2.08f 3.1 16 90.26 63.27 696 67.29 2953 69.26 66.87 -.48 -20.1 RyersonH N RYI 43 12.90 7.65 124 12.15 1196 12.50 11.35 +.70 +16.8 RymanHP N RHP 3.40f 4.2 17 83.20 57.78 142 81.30 1213 82.70 80.51 -1.36 +17.8S -:S&P Glbl N SPGI 2.00f 1.0 29 201.44 137.66 1628 197.92 5660 201.19 196.65 -2.07 +16.8sS&T Bcp Q STBA 1.00 2.2 19 45.09 32.75 354 45.00 847 45.32 40.47 +.70 +13.0 S&WSeed Q SANW 4.55 2.90 27 3.43 138 3.50 3.35 -.08 -12.2 SAP SE N SAP 1.31e 1.2 116.90 99.20 1225 113.24 3996 116.26 112.12 -2.94 +.8 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 9 18.58 55 18.90 18.51 +.5 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 19 30.25 92 30.75 30.10 -.15 +12.7 SBA Com Q SBAC 177.67 126.83 903 157.69 3556 161.01 155.80 -2.41 -3.5tSCANA N SCG 2.45 7.1 8 71.28 33.75 877 34.32 6855 35.39 33.75 -.97 -13.7 SCE TrV n N SCEpK 29.56 24.70 10 25.35 99 25.60 25.16 -.08 -4.1 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 5 23.20 91 23.23 22.93 +.01 -4.0 SCE Tr pfH N SCEpH 1.44 5.5 29.43 25.05 4 26.23 157 26.60 26.04 -.44 -3.0 SCETr pfJ N SCEpJ 1.34 5.3 28.94 23.96 3 25.37 64 25.57 25.18 -.13 -1.7 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 141 22.60 224 22.74 22.30 -.06 -5.9 SEI Inv Q SEIC .60f .9 23 78.35 49.45 843 65.15 3487 65.46 63.00 +.77 -9.3 SelasLf rs Q SLS 19.41 3.43 35 5.58 173 5.70 5.38 +.03 -29.0 SG Blck n Q SGBX 7.00 3.70 5 4.56 39 4.65 4.30 +.14 -23.7 SGOCO rs Q SGOC 2.30 .90 2 1.12 27 1.16 1.10 +.01 +5.8 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 17 14.95 204 15.00 14.35 +.40 +1.7sSIGA Tc n Q SIGA 6.77 5.61 181 6.72 1075 6.77 6.42 +.25 +13.7 SJW N SJW 1.12a 1.8 21 69.29 47.13 133 60.75 685 60.78 58.61 +1.30 -4.8tSK Tlcm N SKM 28.97 22.74 340 23.02 2595 23.12 22.74 -.23 -17.5 SLGreen N SLG 3.25 3.4 28 109.00 89.46 2442 94.27 7186 100.31 93.95 -5.81 -6.6 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.21 20 25.38 25.19 -.15 +.5 SLM Cp Q SLM 16 12.46 9.65 2530 11.49 21597 11.75 11.49 -.05 +1.7 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 51 71.00 75 73.00 70.80 +3.3 SM Energy N SM .10 .4 28.20 12.29 1929 26.64 13840 26.70 24.41 +2.00 +20.7 SmartGlb n Q SGH 11 56.69 11.50 1100 42.83 3679 48.11 42.51 -3.20 +27.1sSMTC hg Q SMTX 2.87 1.10 35 2.74 332 2.87 2.57 +.17 +44.9 SORL Q SORL 4 9.74 3.70 216 5.06 5132 6.88 4.95 +.15 -24.7 SP Plus Q SP 21 41.70 28.10 112 35.25 549 36.55 35.05 -.55 -5.0 SPAR Gp h Q SGRP 3.75 .87 17 1.33 336 1.36 1.19 +.07 +8.1 SpdrDJIA N DIA 3.98e 1.6 265.93 208.32 2408 247.00 15540 250.20 246.42 -1.54 -.2 SpdrGold N GLD 129.52 114.80 6835 122.41 34218 125.21 122.01 -2.59 -1.0 SpdrStxx50 N FEU 1.24e 3.5 38.51 33.60 24 35.63 366 35.95 35.42 -.09 -.8 SpdrNoANR N NANR 37.79 30.22 145 36.77 334 37.00 36.28 +.33 +3.7 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 1 91.16 6 91.94 90.98 -.13 +1.5 SpdrEuro50 N FEZ 1.18e 2.8 44.23 38.18 3326 41.44 11793 41.99 41.21 -.40 +1.8 Spd MsciCh N XINA 26.62 20.39 23.35 1 23.73 23.35 -.17 -2.4 S&PEAsia N GMF 1.81e 1.7 116.07 89.45 25 104.50 85 107.00 104.50 -1.29 -.1 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 0 55.76 3 55.84 55.06 +.48 +3.5 SpdrGermS N QDEU 1.17e 1.8 70.20 58.70 0 65.29 2 65.77 65.17 -.39 -.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 0 80.46 1 81.34 80.46 -.30 +2.3 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.05 0 60.18 2 60.21 59.79 +.48 -1.6 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 12 63.14 23 64.83 63.12 -1.50 -1.3 S&PChina N GXC 1.31e 1.2 123.91 86.95 34 112.20 323 114.46 111.27 -.58 +4.7 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 1 75.99 2 76.63 75.71 +.85 +.7 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 4 62.56 44 64.98 62.56 -2.10 -3.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 39 65.58 89 66.34 65.41 -.40 +.9 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 6 68.98 35 70.01 68.87 -.79 -2.6 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 2 79.18 20 80.16 78.86 -.74 +.4 SpdEMkt s N SPEM 42.47 32.81 263 37.34 1436 38.73 37.28 -1.02 -2.1 SpdrEMDv N EDIV 1.68e 5.1 36.64 29.33 38 33.15 239 34.59 33.09 -1.09 +.9sSpdrGlbNR N GNR .93e 1.8 53.17 40.56 38 52.73 722 53.17 52.19 +.33 +7.5 SpdrDJ RE N RWO 1.57e 3.4 49.41 43.96 125 46.40 539 47.95 46.26 -1.38 -5.1 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.81 24 50.10 203 51.10 50.01 -.83 -3.7 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 71 39.85 286 40.47 39.75 -.43 -3.3 SpdMS xUS N CWI .79e 2.0 42.01 35.26 32 39.23 748 39.86 39.14 -.40 +.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 3 49.07 59 50.58 49.01 -1.29 -5.3 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 385 39.87 2128 41.10 39.84 -.89 -1.5 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 27 36.08 395 36.36 35.88 -.10 +1.7 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 249 32.11 1671 32.45 32.00 -.18 +1.3 SP Mid N MDY 2.94e .8 363.70 307.28 505 353.87 3772 355.88 349.80 +1.01 +2.4 S&P500ETF N SPY 4.13e 1.5 286.63 238.82 64155 271.33 316212 274.08 270.03 -1.52 +1.7 SpdrRRtn N RLY .44e 1.6 27.62 23.57 33 27.33 119 27.47 27.12 +.01 +3.4 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 0 32.61 11 33.03 32.57 -.43 -3.0 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 6 38.54 97 38.86 38.35 -.14 +.7 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 286 47.29 2689 47.29 47.23 +.02 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 6 40.25 33 40.30 40.24 -.01 +.1 SpdrCreEq N SYE 1.63e 1.3 80.09 67.60 3 76.38 36 78.06 75.87 -.21 +2.4tSpdrDblTac N TOTL 1.17e 49.66 47.11 279 47.24 1703 47.39 47.11 -.13 -2.9 SpdrValEq N SYV 4.21e 1.5 70.61 58.70 1 67.96 11 68.46 67.48 -.06 +2.6 SpdrGroEq N SYG 1.85e .8 86.17 68.96 1 81.94 11 82.26 81.14 +.26 +3.1 SpdrBiot s N XBI .44e .5 97.98 66.66 6228 93.57 20222 94.32 91.61 +1.92 +10.3 Spdr Div N SDY 3.80e 2.0 98.29 87.61 283 92.06 1549 92.37 91.23 -.08 -2.6 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 85.61 7 86.39 85.34 -.14 +.1 SpdrHome N XHB .15e .4 47.20 37.17 1809 39.67 12170 39.87 38.57 -.06 -10.4 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1414 49.76 10622 50.28 49.43 +.03 +5.1 SpdrS&PCM N KCE .91e 1.5 62.51 45.89 2 61.08 29 61.36 60.33 +.54 +5.4 SpdrS&PIn s N KIE 32.34 27.81 271 30.68 4503 30.75 30.40 +.12 -.1 Spd LgCap s N SPLG 33.54 28.02 524 31.88 1684 32.19 31.73 -.13 +1.8 SpdrLCpG s N SPYG 35.96 29.31 322 34.79 5808 35.27 34.61 -.26 +5.4 SpdrLCapV s N SPYV 32.54 27.92 150 29.98 4439 30.22 29.85 -.04 -2.3 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 66

Starret N SCX .40 5.9 22 9.75 5.80 6 6.82 54 7.02 6.75 -.03 -20.7tStartek N SRT 48 14.78 6.11 141 6.76 900 7.01 6.11 -.22 -32.2 StarwdPT N STWD 1.92 8.9 11 23.01 19.47 1573 21.57 6843 21.60 21.37 +.06 +1.0 StatAutF Q STFC .40 1.3 32.00 22.11 32 29.68 164 30.04 28.86 +.04 +1.9sStateBkFn Q STBZ .80f 2.4 21 34.43 24.90 802 33.34 5867 34.43 33.15 +.26 +11.7 StateStr N STT 1.68 1.7 17 114.27 80.38 1648 99.32 6175 103.15 99.08 -2.69 +1.8 StateSt pfC N STTpC 25.55 24.01 9 25.10 91 25.28 25.01 -.18 -.4 StateSt pfD N STTpD 28.96 26.10 41 26.29 252 26.68 26.12 -.28 -4.3 StaStCp pfG N STTpG 28.45 25.50 24 25.65 185 25.84 25.61 -.14 -5.4 StateSt pfE N STTpE 27.16 25.47 10 26.13 89 26.32 26.08 -.19 -1.2sStatoil ASA N STO .92e 3.4 27.35 16.18 27.14 4191 27.35 26.86 +.24 +26.7 SteadyM n Q STDY 7.50 2.60 143 4.60 576 4.70 4.55 -.10 +24.3 StealthGas Q GASS 27 4.70 2.90 40 4.09 107 4.25 4.09 -.06 -6.2 SteelCon Q STCN 2.90 1.46 14 1.94 368 1.95 1.70 +.19 -22.1sStlDynam Q STLD .75f 1.5 20 52.10 32.20 2258 50.86 11752 52.10 47.80 +2.63 +17.9 SteelPtrs N SPLP .38p 8 20.70 16.65 17.35 16 17.45 16.65 -.10 -11.3 SteelPr pfA N SPLPpA 22.74 19.75 20.45 58 20.45 20.07 +.28 -3.4 Steelcse N SCS .51 3.6 16 18.15 12.50 655 14.25 2648 14.43 13.65 +.40 -6.3sSteinMart s Q SMRT .30 9.2 4.04 .48 1376 3.25 14234 4.04 2.90 +.38 +180.2 StellrAcq n Q STLR 10.49 9.99 6 10.37 25 10.39 10.34 +.03 +1.6 StellAcq un Q STLRU 11.08 10.22 10.60 1 10.60 10.60 -.08 +1.4 StellusCap N SCM 1.36 10.6 10 14.48 11.07 90 12.77 361 13.10 12.68 -.07 -2.8 StemlineTh Q STML 20.20 7.30 125 19.45 1284 19.60 18.75 +.55 +24.7 Stepan N SCL .82 1.2 17 92.97 68.09 91 71.16 504 71.66 68.48 +1.40 -9.9 Stericycle Q SRCL 84.74 56.64 1053 63.77 3555 64.69 63.32 -.48 -6.2 Stericyc pf Q SRCLP 5.25 10.7 74.43 43.93 11 49.09 208 49.60 48.96 -.50 -7.3sSteris plc N STE 1.24 1.2 26 104.31 75.65 362 103.46 2428 104.31 100.80 -.24 +18.3 SterlingBc N STL .28 1.1 15 26.50 21.00 1812 24.45 9820 24.95 24.20 -.05 -.6 SterlBc pfA N STLpA 26.74 25.65 7 25.86 87 25.92 25.68 -.02 -1.7 SterlBcp n Q SBT .04 .3 14.98 12.00 35 13.79 260 14.02 13.38 +.14 +8.6 SterlCons Q STRL 22 18.90 9.42 133 12.97 1355 13.40 12.51 -.12 -20.3sSMadden Q SHOO .80 23 51.50 36.10 398 50.85 2098 51.50 48.70 +2.00 +8.9 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 11.80 5 12.25 11.75 -.45 +15.1 StewInfo N STC 1.20 2.8 29 47.37 34.48 297 42.60 868 42.78 41.70 +.67 +.7 StifelFin N SF .48f .8 19 68.76 41.93 271 59.71 1885 60.46 58.07 +.31 +.3 Stifel pfA N SFpA 1.56 6.0 27.73 24.50 13 26.05 51 26.28 26.05 -.20 -3.8 Stif 47 ef N SFB 26.20 23.25 11 24.12 85 24.19 23.81 +.11 -3.2 StitchFix n Q SFIX 30.07 14.48 692 21.14 3957 23.42 19.96 -1.97 -18.2 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 54 39.65 228 39.85 38.30 +.65 +5.2 StoneHEM N EDF 2.16 15.2 17.31 13.50 114 14.18 641 14.65 14.11 -.19 -10.9 StonHEmM N EDI 1.81 13.2 16.79 13.37 59 13.78 378 14.26 13.69 -.07 -11.5 StoneCastle Q BANX 1.52 7.1 16 22.75 19.66 11 21.55 49 22.05 21.55 -.22 +7.1 StoneMor N STON 1.32 21.7 9.62 4.61 64 6.09 302 6.15 5.96 +.03 -7.2sStonerdg N SRI 22 31.93 14.16 390 31.34 2043 31.93 29.33 +2.26 +37.1 StoreCap N STOR 1.24 4.8 21 26.58 20.08 797 25.57 6210 26.15 25.37 -.55 -1.8 StrataS rs Q SSKN 3.00 1.06 28 1.61 2026 2.01 1.42 -.14 +31.0 Stratasys Q SSYS 30.88 17.17 243 19.98 2532 20.51 19.51 -.24 +.1 StratALL36 N GJT .29 1.4 21.00 19.20 1 20.75 1 20.75 20.45 +.09 +3.8 Strat D35 N GJP .74 3.3 23.69 21.80 0 22.24 3 23.00 22.20 -.51 -3.1 StratGS33 N GJS .32 1.5 21.52 19.12 1 20.92 3 20.93 20.78 +.12 +3.3 StratNWS95 N GJV 1.75 6.7 26.72 25.05 1 25.98 12 25.98 25.79 +.19 +.4 StratUSM N GJH .64 6.5 10.35 9.37 0 9.90 3 9.90 9.78 +.08 -1.5 Strattec Q STRT .56 1.6 19 49.20 30.05 5 34.50 41 34.92 33.00 +.55 -20.8 StratusPrp Q STRS 1.00e 67 32.75 26.88 11 31.30 42 31.65 29.80 +.20 +5.4 Strayer Q STRA 1.00 1.0 31 113.01 76.40 89 103.65 719 108.21 100.25 +.25 +15.7 StreamHlth Q STRM 2.82 .92 11 1.54 47 1.59 1.46 -.02 -8.9 StrgbrBio n Q SBBP 9.25 4.00 300 7.70 1974 7.95 7.20 -.05 +6.2sStryker N SYK 1.88 1.1 29 172.99 136.82 1041 172.81 5995 173.47 167.28 +3.33 +11.6 SturmRug N RGR 1.28f 2.1 21 68.80 43.00 309 59.90 1481 61.25 58.55 -1.10 +7.3 SubPpne N SPH 2.40 10.4 33 27.05 21.85 207 22.98 1322 23.30 22.66 +.21 -5.1 SumitMitsu N SMFG 9.67 7.15 795 8.44 13885 8.65 8.34 +.10 -2.9 SummerInf Q SUMR 2.25 .72 40 1.04 242 1.04 .90 +.07 -30.7 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 10 26.13 47 26.21 25.28 +.33 -.7 SummitHtl N INN .72 4.9 14 19.39 12.77 383 14.75 2965 14.89 14.26 +.09 -3.2 SummtH pfD N INNpD 1.61 6.5 27.58 23.50 4 24.66 36 24.73 23.89 +.46 -3.3 SumHP pfE N INNpE 26.25 22.82 1 23.99 44 24.37 23.49 +.02 -6.5 SumtMtls n N SUM .29t 27 34.06 25.89 1231 29.05 5581 30.02 28.86 -.10 -7.6 SummitMP N SMLP 2.30 14.6 24.75 13.10 188 15.75 1093 16.00 14.96 +.70 -23.2 SmtStB s Q SSBI .48 3.1 22 16.00 11.65 4 15.35 20 15.50 14.50 +.47 +21.8 SumTher n Q SMMT 16.86 8.80 46 14.09 222 14.20 13.47 +.09 +27.2 SunCmts N SUI 2.84f 3.1 93 96.08 80.12 450 91.64 1830 94.11 91.03 -2.47 -1.2 SunHydrl Q SNHY .36 .7 42 70.83 40.25 104 50.00 636 50.28 47.50 +1.31 -22.7 SunLfFn g N SLF 1.90f 44.50 32.22 463 43.37 2586 43.79 42.60 +.77 +5.1 SunCokeE N SXC .99e 7 13.43 8.20 343 13.18 1888 13.35 12.34 +.68 +9.9 SunCokeEn N SXCP 1.60m 10.3 9 21.95 15.05 178 15.60 881 15.75 15.24 -10.6sSuncor g N SU 1.44 41.74 27.96 3122 40.97 16534 41.74 40.12 +1.14 +11.6 SundEng n Q SNDE 9.59 3.61 5.46 59 5.65 5.00 +.15 -8.1 SunesisP rs Q SNSS 7.69 1.82 48 2.77 357 2.79 2.54 +.15 -24.9 SunlOnl n N STG 14.08 6.80 105 10.09 895 11.11 9.90 -.92 -9.1 SunLink A SSY 2.08 1.27 1 1.38 13 1.42 1.31 +.05 -13.2 SunocoLP N SUN 3.30 12.3 79 33.11 24.76 396 26.84 1676 27.43 26.47 +.09 -5.5 SunOpta Q STKL 10.20 6.27 481 7.75 4640 7.85 6.85 +.60 SunPower Q SPWR 11.70 6.46 2083 9.30 11137 9.49 8.70 +.59 +10.3 Sunrun n Q RUN 10 11.77 4.21 2039 10.98 13950 11.35 10.41 +.29 +86.1 SunstnHtl N SHO .20 1.2 19 17.46 14.09 2077 16.65 9009 16.69 16.11 +.03 +.7 SunstHt pfE N SHOpE 27.22 24.65 0 25.18 42 25.36 24.98 -.06 -3.6tSunstHt pfF N SHOpF 1.61 6.8 26.98 23.60 0 23.72 13 24.50 23.60 -1.01 -8.3 SunTrst N STI 1.60 2.3 14 73.37 51.96 1796 68.65 11495 69.75 68.17 -.59 +6.3 SunTr pfA N STIpA 1.50 6.1 25.83 23.37 6 24.51 101 24.65 24.32 -.06 -.3 Sunworks n Q SUNW 2.14 .90 157 1.17 1266 1.30 1.14 -.03 +11.4 SuperMicro Q SMCI 17 27.90 16.10 335 23.65 1920 24.15 23.30 +.25 +13.0tSuperCom Q SPCB 4.95 1.83 169 1.99 1165 2.45 1.83 -.31 -49.1tSupercdT rs Q SCON 2.00 .85 41 .88 330 .92 .85 +.01 -19.3sSupDrillg A SDPI 2.33 .59 75 2.20 455 2.33 2.13 +.04 +49.7sSupEnrgy N SPN .32 2.6 12.60 7.66 1992 12.24 11968 12.60 11.07 +1.01 +27.1 SupGpCos s Q SGC .38 1.6 21 28.85 17.41 19 23.20 94 24.29 22.15 -1.02 -13.1 SuperiorInd N SUP .36 2.1 27 20.95 12.70 155 17.50 1094 17.60 16.65 +.65 +17.8sSupernus Q SUPN 41 59.05 32.50 964 56.10 5394 59.05 54.90 -.95 +40.8 Supvalu rs N SVU 8 29.12 13.60 890 16.19 4153 16.75 16.08 -.02 -25.0 supprt.cm rs Q SPRT 3.03 2.01 9 2.87 101 2.95 2.81 -.04 +18.6 SurfaceOn n Q SURF 15.19 12.08 220 14.29 891 14.49 13.06 +.24 +7.2 SurgPtrs n Q SGRY 24.05 7.10 360 18.70 1925 19.95 18.55 -.65 +54.5sSurmodic Q SRDX 49.25 22.55 49 48.55 377 49.25 46.01 +2.05 +73.4 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 50 15.25 185 15.45 15.15 +.10 +.7 SuthrAsM23 N SLDA 1.75 6.8 26.00 24.58 29 25.68 45 25.68 25.22 +.40 +.1 SwEGrain23 N GRU 4.25 3.29 3.68 16 3.78 3.65 -.03 +10.0 SwRCmETR N RJN 3.72 1.87 3 3.27 48 3.31 3.23 +.06 +17.0 SwRCmMTR N RJZ 9.20 7.76 8.73 7 8.73 8.65 -2.2 SwRCmATR N RJA 6.57 5.88 32 6.30 211 6.32 6.20 +.05 +5.0 SwERCmTR N RJI 5.96 4.64 422 5.82 998 5.83 5.74 +.07 +7.8 SwisHelv N SWZ .64e .2 13.74 12.07 19 12.40 141 12.48 12.27 +.04 -2.8tSwitch n N SWCH .03e 20.45 12.85 1633 12.62 13062 15.80 12.59 -2.71 -30.6 SykesEnt Q SYKE 47 34.49 25.77 116 27.46 796 27.66 26.41 +.13 -12.7 Symantec Q SYMC .30 1.4 11 34.20 18.85 8912 22.19 128329 22.79 21.01 +2.67 -20.9 Synacor Q SYNC 3.95 1.35 55 1.90 459 2.05 1.85 -.05 -17.4 Synalloy Q SYNL .13m .7 19.30 10.30 16 18.95 55 19.00 17.75 +.25 +41.4 Synaptics Q SYNA 64.54 33.73 508 42.57 2945 43.87 41.16 +.24 +6.6 Synchrony N SYF .60 1.7 13 40.59 26.34 6498 35.44 19476 35.63 33.65 +1.33 -8.2 SyndaxP n Q SNDX 15.43 7.70 666 8.80 3301 11.49 8.19 -1.89 +.5 SyneosH h Q SYNH 61.10 31.10 575 40.40 4367 41.85 39.25 -.85 -7.3 SynrgyPh Q SGYP 4.84 1.43 2556 1.64 16314 1.91 1.62 -.25 -26.5 Synlogic rs Q SYBX 23.00 8.76 91 9.80 582 12.19 9.60 -1.96 +1.0 Synnex N SNX 1.40 1.3 14 141.94 93.87 268 109.12 1176 112.61 108.63 -.88 -19.7 Synopsys Q SNPS 53 94.80 70.55 2435 89.25 6147 91.40 88.17 -1.77 +4.7 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 4 25.70 17 25.70 25.47 +.13 -1.6sSynovusFn N SNV 1.00f 1.9 19 54.56 40.21 663 53.94 3524 54.56 53.37 -.06 +12.5sSyntel Q SYNT 15.00e 15 30.76 15.88 534 30.30 2397 30.76 29.97 +.23 +31.8 Synthes rs Q SES 7.52 2.00 14 3.00 93 3.24 2.92 -.22 +5.6 SynthBiol A SYN 1.05 .19 520 .25 2851 .28 .23 -.02 -50.8 Sypris Q SYPR .08 5.4 1.90 1.09 0 1.49 79 1.50 1.39 +.05 +8.0 SyrosPhar n Q SYRS 24.38 6.30 237 12.35 1159 13.06 12.11 -.14 +26.9 Sysco N SYY 1.44 2.3 25 64.77 48.85 1911 63.54 11600 64.00 62.52 +.72 +4.6 Systemax N SYX .22 .7 30 34.91 15.40 53 31.69 266 31.95 30.24 +.57 -4.7T -:T-MobileUS Q TMUS 22 68.50 54.60 4026 56.93 16510 57.50 56.00 +.54 -10.4sTAL Educ s N TAL 42.06 18.64 3487 41.47 12608 42.50 39.68 +.37 +39.6 TAT Tch h Q TATT .34e 4.1 19 12.50 7.85 4 8.31 17 8.45 7.85 -.23 -20.8 TC PpLn N TCP 2.60m 10.3 8 59.32 23.27 186 25.30 1309 26.12 25.09 +.02 -52.4 TCF Fncl N TCF .60 2.3 16 26.13 14.58 983 25.73 5644 26.12 25.60 -.11 +25.5tTCF deo pfC N TCFpD 26.06 24.02 24 24.12 119 24.53 24.01 -.28 -6.3 TCG BDC n Q CGBD 1.48a 8.2 11 20.30 16.76 57 18.05 297 18.05 17.58 +.27 -9.9 TCP Cap Q TCPC 1.44 9.8 11 17.25 13.72 272 14.67 1378 14.75 14.50 +.17 -4.0 TCW Strat N TSI .21 3.8 6.16 5.34 95 5.41 292 5.45 5.41 -.01 -7.8 TD Ameritr Q AMTD .84 1.4 35 63.01 36.12 1512 60.69 10081 62.04 60.40 -.88 +18.7 TDH Hld n Q PETZ 31.75 3.17 37 3.78 159 3.85 3.55 +.11 -33.0 TE Connect N TEL 1.76f 1.8 27 108.23 74.71 2610 95.16 8222 96.06 94.26 +.58 +.1 TESSCO Q TESS .80 4.5 35 24.85 12.15 12 17.90 192 18.65 17.35 -.55 -11.2 TFS Fncl Q TFSL .68 4.5 51 16.66 14.32 111 15.24 554 15.30 14.97 +.07 +2.0 TG Thera Q TGTX 17.35 7.25 812 14.05 3663 14.25 13.16 +.95 +71.3 THL Credit Q TCRD 1.08 13.7 8 10.25 7.70 104 7.88 403 7.91 7.78 +.01 -12.9 THL Crd21 N TCRX 25.94 25.07 1 25.33 2 25.48 25.30 -.11 +.5 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 3 25.63 6 25.65 25.49 -.01 -1.2 THLCSenL N TSLF 1.32 7.6 18.53 16.30 17 17.30 99 17.83 17.26 -.32 +2.6 TIM Part N TSU .28e 1.6 23.12 13.97 1312 17.79 8855 19.70 17.60 -1.78 -7.9sTJX N TJX 1.56f 1.8 21 87.31 66.44 5869 84.79 20506 87.31 84.42 +1.11 +10.9 TOP Shi rs Q TOPS 13320.00 1.30 457 1.56 2821 1.65 1.51 -.06 -37.8sTPG Pace n N TPGE 10.87 9.67 1065 10.75 9027 10.87 10.36 +.37 +10.3sTPG Pac n N TPGH 9.90 9.67 16 9.90 32 9.95 9.79 +.04 +1.7 TPG RE n N TRTX 1.68f 8.3 24 20.70 18.22 82 20.33 503 20.40 19.86 +.27 +6.7 TPG SpLnd N TSLX 1.56 8.1 9 21.74 17.00 191 19.16 1171 19.29 18.87 +.16 -3.2 TPI Co n Q TPIC 28.14 15.26 1618 26.36 2813 27.17 26.00 -.08 +28.8 TSR Inc Q TSRI 28 11.10 3.80 2 5.10 55 5.70 4.95 -.20 -1.9 TTEC Hl Q TTEC .54f 1.6 32 43.75 29.70 54 34.00 231 34.10 32.25 +1.00 -15.5 TTM Tch Q TTMI 36 19.54 12.76 951 15.85 4794 16.47 15.81 -.41 +1.1 TableauA N DATA 97.09 57.25 622 94.43 3892 95.47 91.10 -.57 +36.5sTabula n Q TRHC 51.72 11.59 356 51.38 1438 51.92 46.48 +4.17 +83.2sTactSys n Q TCMD 46.89 21.00 236 45.99 1269 46.89 44.16 +.30 +58.7 TahoeRes N TAHO .24 5.0 9.68 3.76 2522 4.82 10406 4.96 4.73 -.12 +.6sTailorBr N TLRD .72 2.1 19 35.94 9.40 868 34.40 8240 35.94 33.00 +2.81 +57.6 Taitron h Q TAIT .10 6.3 2.13 1.16 5 1.60 348 1.79 1.50 +.05 -4.8 Taiwan N TWN 22.25 18.95 5 20.54 24 20.97 20.50 -.31 -1.6 TaiwSemi N TSM .73e 1.9 17 46.57 34.31 7784 38.42 34139 40.54 38.28 -1.49 -3.1 TakeTwo Q TTWO 71 129.25 65.63 2533 115.81 17627 118.91 111.94 -.28 +5.5 Takung n A TKAT 7.01 1.88 1 2.19 4 2.37 2.15 -.17 -12.7 Talend n Q TLND 59.74 31.27 281 56.25 2010 58.23 54.15 -1.08 +50.1 TallgEGP n N TEGP 1.95f 9.3 28.94 17.14 175 20.89 1127 21.52 20.70 -.16 -18.8 TallgrsEn N TEP 3.90f 9.0 12 52.84 34.37 113 43.47 929 43.77 42.19 +.78 -5.2 TalosEn rs N TALO 40.16 16.76 168 32.96 1035 34.39 32.10 -.89 +2.5sTandmD rs Q TNDM 12.20 2.14 2911 12.83 16669 12.95 9.34 +3.93 +443.6 TandyLthr Q TLF 12 9.05 6.79 6 7.80 59 7.97 7.50 -.10 +.6 TangerFac N SKT 1.40f 6.9 10 27.88 19.86 1380 20.28 6598 20.77 19.95 -.45 -23.5 Tantech n Q TANH 4.54 1.98 1178 3.53 4195 3.59 3.12 +.35 +36.6 TanzRy g A TRX .68 .24 68 .57 1011 .65 .55 -.04 +105.0 Tapestry N TPR 1.35 3.0 28 55.50 38.70 6858 44.48 25795 46.13 43.70 -1.56 +.6 Tapimmu n Q TPIV 4.41 2.58 198 3.69 775 3.96 2.92 +.81 -5.9tTarena Q TEDU .28e 2.9 4 21.70 9.71 312 9.58 993 10.32 9.47 -.53 -36.1 TargaRes N TRGP 3.64 7.5 52.08 39.59 1413 48.34 8107 49.22 48.03 +.22 -.2 TargaR pfA N NGLSpA 2.25 8.4 28.07 25.82 4 26.79 33 26.84 26.60 +.10 +1.2 Target N TGT 2.48 3.3 14 78.70 48.56 4317 75.94 31131 76.55 70.59 +6.31 +16.4 TaroPhrm N TARO 12 128.46 93.01 107 112.98 428 115.53 108.26 +4.22 +7.9 Taseko A TGB 2.46 1.05 459 1.16 2071 1.25 1.14 -.06 -50.2tTataMotors N TTM 37.62 22.56 1594 22.32 17298 24.04 22.20 -1.98 -32.5 Taubmn N TCO 2.62f 5.1 18 66.61 44.78 939 51.87 5155 56.39 51.76 -3.86 -20.7 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 6 23.94 54 23.98 23.67 +.15 -4.7 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 0 23.48 50 23.81 23.31 -.12 -6.9 TaylrDv Q TAYD 23 15.14 9.70 7 10.80 24 11.11 9.96 +.70 -19.5 TaylorMH N TMHC 14 28.42 19.68 1038 22.08 4598 22.70 20.80 -.40 -9.8 Team N TISI 26.80 10.45 487 20.85 4368 21.15 20.00 +.25 +39.9 TechData h Q TECD 21 111.10 75.31 341 81.97 1973 82.96 80.07 +.17 -16.3 TechComm Q TCCO 15.40 2.30 42 4.63 91 4.80 4.40 -.02 -59.6 Technip N FTI .13 20 35.00 24.53 3357 34.19 17365 34.39 31.49 +2.18 +9.2sTechTarg Q TTGT 24.40 8.88 357 24.39 1665 24.55 23.27 +.89 +75.2 TeckRes g N TECK .16e 30.80 14.56 1557 28.23 9311 28.97 27.62 +.40 +7.9 Tecnoglass Q TGLS .56 6.4 21 10.93 5.50 33 8.73 53 8.93 8.56 -.02 +18.8 Tecogen Q TGEN 4.17 2.05 54 3.82 263 3.82 3.30 +.46 +41.5 Teekay N TK .22 2.7 10.90 5.14 1404 8.05 6117 9.05 7.57 -.84 -13.6 TeekLNG N TGP .56 3.1 21.65 14.05 203 17.95 1466 18.15 17.55 +.20 -10.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 18 25.01 66 25.10 24.73 +.10 -1.0 TeekOffsh N TOO .04m 1.5 3.70 1.65 649 2.72 3139 3.12 2.65 -.12 +15.3 TeekOf pfA N TOOpA 1.81 8.5 24.49 12.69 7 21.25 58 22.10 21.21 -.94 -7.9 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 6 23.47 53 23.70 23.08 +.09 -5.6tTeekOf pfE N TOOpE 2.22 9.1 25.10 24.30 14 24.36 96 24.89 24.20 -.44 -2.8tTeekayTnk N TNK .21 20.0 2.20 1.08 2363 1.05 8429 1.19 1.04 -.13 -25.0 Tegna N TGNA .28 2.5 6 15.61 10.00 2090 11.04 10490 11.11 10.51 +.38 -21.6 TejonRnch N TRC 26.25 18.59 97 25.30 378 25.70 25.17 -.29 +21.9 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 121 21.55 628 21.80 21.29 +.07 -4.4 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 86 16.74 501 16.97 16.66 +.07 -4.5 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 50 18.97 251 19.16 18.82 +.05 -3.4 TeklaWH n N THW 1.40 10.7 15.39 12.47 120 13.03 554 13.26 13.00 +.08 -4.3 TelInstEl A TIK 39 6.35 2.05 5 2.70 69 2.85 2.45 +.16 +3.8sTeladoc n N TDOC 49.85 27.35 756 49.35 4118 49.85 48.00 +1.50 +41.6 Telaria n N TLRA 5.30 3.42 180 4.02 1086 4.31 3.98 -.17 -.2tTlcmArg N TEO .71e 3.1 40.19 21.13 337 23.07 3960 23.67 21.13 +.87 -37.0 TelItalia N TI 11.28 7.57 100 8.69 372 9.66 8.65 -.92 +.7 TelItaliaA N TI/A .30e 3.9 9.60 6.27 47 7.70 141 8.48 7.61 -.79 +6.8 Teledyne N TDY 31 201.40 123.29 119 197.85 650 199.85 195.01 -.42 +9.2 Teleflex N TFX 1.36 .5 33 288.78 195.36 469 264.35 1643 269.26 257.00 -.99 +6.2tTelefBrasil N VIV .64e 5.2 14 17.33 12.45 1893 12.23 9162 13.19 12.19 -.89 -17.5 TelefEsp N TEF 1.20e 12.8 11.58 8.99 1064 9.34 6100 9.89 9.32 -.60 -3.5 Telenav Q TNAV 8.75 4.50 62 5.35 234 5.40 5.10 +.15 -2.7 TelData N TDS .64f 2.5 9 29.87 23.54 441 25.84 2967 26.28 25.72 -.32 -7.1 TelData45 N TDI 1.66 6.5 26.61 23.29 8 25.43 16 25.79 25.31 -.07 -.5 TelData 61 N TDA 1.47 6.1 25.64 23.11 5 24.23 31 24.82 24.00 -.42 -2.7 TelData60 N TDJ 1.75 6.9 26.48 23.95 5 25.41 27 25.50 25.25 +.16 +.5 TelData59 N TDE 1.72 6.9 26.21 24.26 9 24.92 39 25.19 24.88 +.02 -1.5 Teligent Q TLGT 9.54 2.43 299 2.87 2292 3.04 2.82 -.13 -20.9 Tellurian rs Q TELL 13.74 6.45 498 11.73 3733 12.19 10.64 +1.09 +20.4 Telus gs N TU 2.10 38.50 32.94 558 35.49 1602 35.97 35.05 -.24 -6.3 TmpDrgn N TDF 4.00e 2.2 24.65 19.31 24 22.53 240 22.82 22.31 -.05 +4.7 TmpEMF N EMF 1.28e 2.0 18.00 14.58 87 15.38 318 16.12 15.33 -.61 -6.3tTmpEMI N TEI .80a 7.5 11.98 10.41 88 10.70 552 11.06 10.41 -.35 -4.2tTmpGlb N GIM .30 4.7 6.77 6.24 314 6.33 1229 6.36 6.24 -2.0 TempurSly N TPX 14 68.05 41.10 761 49.98 7312 50.76 47.44 +1.68 -20.3sTenaris N TS .69e 1.7 40.64 25.91 2095 40.11 11435 40.64 38.33 +1.43 +25.9 TenaxTh rs Q TENX 15.80 4.41 23 6.02 226 6.45 5.80 -.10 -38.6sTenetHlth N THC 34.16 12.25 986 33.33 6113 34.16 32.48 +.65 +119.9 Tengsco A TGC 1.19 .55 122 .73 201 .80 .68 -.06 -9.4sTennant N TNC .84 1.1 77.20 59.00 60 77.00 471 77.45 72.10 +4.85 +6.0 Tenneco N TEN 1.00 2.1 7 65.59 43.48 524 47.48 2564 48.63 46.54 +.95 -18.9tTVA 28 N TVC .96 3.9 25.97 24.21 15 24.44 92 24.86 24.21 -.45 -2.6tTVA 29 N TVE .84 3.5 26.98 23.71 19 24.00 110 24.50 23.67 -.52 -4.0 Teradata N TDC 23 42.84 27.05 845 38.69 6209 40.45 37.41 -.79 +.6 Teradyn N TER .36 1.0 29 50.68 29.68 3953 37.39 16060 38.14 35.45 +1.06 -10.7 Terex N TEX .40 1.0 37 50.17 32.48 1283 41.79 7283 43.10 40.74 +1.33 -13.3 Ternium N TX 1.10e 2.8 12 42.43 24.60 256 39.81 2629 41.65 39.56 -.13 +26.0 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.3 14.20 9.55 425 11.05 2918 11.36 10.94 -.16 -7.6 TerrenoRlt N TRNO .88 2.4 33 39.27 31.56 291 37.35 1720 38.51 37.03 -1.06 +6.5 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 19 30.39 85 30.63 30.10 +.17 -1.6 Tesaro Q TSRO 168.92 44.76 1657 47.71 5783 52.42 47.00 -2.23 -42.4 Tesla Inc Q TSLA 389.61 244.59 7238 276.82 34357 304.94 274.00 -24.24 -11.1 TetraTc Q TTEK .48f .9 22 53.40 39.95 426 53.20 1735 53.35 51.95 +.72 +10.5sTetraTech N TTI 4.85 1.85 511 4.68 3579 4.85 4.56 +.06 +9.6 Tetraphase Q TTPH 8.75 2.05 355 3.67 3447 3.99 3.45 +.24 -41.7 TeucrCorn N CORN 20.05 16.53 114 18.21 383 18.30 17.96 +.15 +8.6 TeucrSug N CANE 11.30 7.30 139 7.55 363 7.59 7.40 +.09 -22.8 TeucrWht N WEAT 8.43 5.80 350 6.80 953 6.81 6.45 +.22 +13.3 TeucrSoyb N SOYB 19.64 17.27 36 18.15 182 18.55 18.09 -.16 +1.5tTeucrmAgs N TAGS 25.70 21.17 22.47 2 22.48 21.17 -.21 +1.7 TevaPhrm N TEVA .73e 3.5 6 33.82 10.85 11142 21.23 82002 21.36 19.76 +1.92 +12.0 TexCapB 42 Q TCBIL 1.63 6.4 25.89 25.00 1 25.50 6 25.65 25.47 -.15 +.9 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 18 25.43 78 25.44 25.41 -.01 -.5sTxCapBsh Q TCBI 24 103.05 69.65 386 99.10 2308 103.05 98.90 -3.00 +11.5 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3760 110.54 20691 111.66 108.35 +1.29 +5.8sTexPacLd N TPL .29f 691.25 279.33 30 683.28 166 704.00 606.06 +37.48 +53.0 TexRdhse Q TXRH 1.00 1.7 27 64.96 44.29 1195 59.20 5134 62.46 58.87 -2.78 +12.4 Textainer N TGH .96 5.5 26.50 10.15 295 17.40 836 18.00 16.50 +.65 -19.1sTextron N TXT .08 .1 42 66.67 45.00 1013 66.32 6667 66.67 64.95 +.53 +17.2 The9Ltd rs Q NCTY 5.04 .95 18 1.30 494 1.48 1.25 -.06 -32.3 TherapMD Q TXMD 7.01 3.50 2706 6.30 10281 6.35 5.82 +.25 +4.3 TherpxBio n Q TRPX 7.69 3.84 13 4.44 70 4.49 4.06 +.13 -16.9 TheravBio Q TBPH 43.44 21.27 160 24.31 932 25.86 23.93 -.97 -12.8 ThermoFis N TMO .68f .3 27 226.44 170.07 1069 214.94 7386 219.41 208.92 -1.61 +13.2 Thermon N THR 49 26.50 15.74 74 24.14 414 24.34 23.21 +.34 +2.0 TheStreet Q TST .10 5.6 3 2.03 .75 35 1.80 486 1.87 1.75 -.03 +24.1 ThirdPtRe N TPRE 11 17.10 12.25 651 13.40 3008 13.50 12.78 +.55 -8.5 1347PrpIns Q PIH 48 8.50 6.55 29 7.60 72 8.25 7.10 +.40 +4.8 1347PrIn pf Q PIHPP 28.00 24.15 1 25.55 7 25.70 25.50 -.05 +4.7 ThomsonR N TRI 1.38 3.6 16 48.61 36.52 935 38.78 6941 39.27 37.87 +1.49 -11.0 Thor Inds N THO 1.48 1.5 13 161.48 87.96 680 101.44 4211 102.45 95.80 +5.40 -32.7 3D Sys N DDD 51 23.19 7.92 1271 12.67 14115 13.46 11.98 +.63 +46.6 3M Co N MMM 5.44f 2.7 30 259.77 191.44 2924 198.96 14159 206.04 198.45 -4.84 -15.5 TiGenix n Q TIG 48.00 15.75 1 41.53 5 41.61 41.11 -.28 +81.4 TiberAcq n Q TIBR 9.70 9.55 9 9.62 865 9.66 9.57 +.04 +.5 TiberAc un Q TIBRU 10.14 10.00 1 10.11 4 10.11 10.10 -.01 +.9 Tidwtr N TDW 1.00 3.2 35.98 .70 125 31.27 1039 35.07 29.06 -2.98 +28.2sTierREIT n N TIER .72 3.4 21.57 15.96 177 21.24 1241 21.57 20.08 +.65 +4.2 Tiffany N TIF 2.00 1.9 35 111.44 84.15 1025 103.35 6181 105.86 101.44 -.40 -.6 TileShop Q TTS .20 30 22.05 5.15 828 6.85 2673 6.95 6.65 +.15 -28.6 Tillys N TLYS 29 16.57 8.42 87 11.97 372 12.12 11.02 +.88 -18.9 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 19 32.75 75 32.99 32.05 +.23 +23.4 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 8670 94.45 31652 94.52 92.78 +.64 +3.3 Timken N TKR 1.12f 2.2 19 55.65 41.85 470 49.80 2821 49.95 47.55 +2.08 +1.3 TimknSteel N TMST 20.24 12.48 372 18.57 1433 19.40 17.12 +1.08 +22.3 Tintri n Q TNTR 7.75 .97 571 1.13 1715 1.18 1.00 +.06 -77.8 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 86 6.63 308 6.80 6.30 +.26 +11.3 Titan Intl N TWI .02 .2 14.53 7.97 282 11.58 1056 11.76 11.20 +.05 -10.1 TitanMach Q TITN 25.09 11.68 276 20.15 801 20.61 18.53 +1.07 -4.8 TitanPh rs Q TTNP 2.85 .60 39 .78 761 .90 .70 +.09 -40.9 TivityHlth Q TVTY 24 48.50 29.95 393 38.55 2309 38.65 37.20 +.95 +5.5 Tivo Cp Q TIVO .72 5.1 20.18 12.25 961 14.25 5972 14.90 13.50 +.38 -8.7 Tocagen n Q TOCA 17.25 8.60 130 9.44 785 10.00 9.23 +.18 -7.9 TollBros N TOL .44f 1.0 14 52.73 36.55 2524 43.16 12634 43.40 40.70 +.50 -10.1 Tompkins A TMP 1.92 2.3 25 90.50 71.27 223 84.60 479 85.34 79.21 +3.79 +4.0 TonixPh rs Q TNXP 5.00 2.70 123 3.08 413 3.08 2.76 +.32 -10.7 TootsieR N TR .36b 1.3 26 37.48 27.45 446 28.55 840 29.00 27.60 +.55 -19.2 TopImage Q TISA 1.75 .95 66 1.03 125 1.11 1.02 -.06 -9.6 TopBuild n N BLD 35 84.03 51.16 187 82.39 1393 82.85 77.74 -.13 +8.8 Torchlght Q TRCH 1.81 .95 257 1.27 1048 1.29 1.19 +.07 -5.2 Torchmark N TMK .64 .7 7 93.60 74.33 755 85.64 2548 85.98 84.41 +.12 -5.6 Trchmk pfC N TMKpC 27.68 25.44 6 26.22 49 26.25 26.00 +.15 -2.0tToro Co s N TTC .80f 1.3 25 73.86 56.60 967 60.00 4659 60.29 56.60 -.12 -8.0sTorDBk gs N TD 2.68f 75.46 46.58 826 58.67 4272 75.46 58.07 +.29 +.2 MonTNAPpl N TPYP .45p 24.31 20.22 12 22.77 109 22.96 22.62 +.01 -2.5 TortWat n N TBLU 30.84 25.31 0 28.66 8 30.05 28.57 -.57 -3.9 TortEnInd N NDP 1.75 12.7 15.81 10.70 78 13.75 368 13.75 12.87 +.89 +3.5 TortEnInf N TYG 2.62 8.8 34.35 24.24 125 29.88 827 30.50 29.53 +.26 +2.8 TortMLP N NTG 1.69 8.8 21.09 14.91 73 19.30 664 19.50 18.82 +.48 +9.9 TortPplE N TTP 1.63m 9.1 21.36 15.55 47 18.01 176 18.28 17.78 +.28 -4.2 TortPw&E N TPZ 1.65 8.6 23.17 17.51 16 19.24 129 19.36 18.95 +.31 -6.6sTotal SA N TOT 2.71e 4.2 64.40 48.15 954 64.05 5861 64.59 63.01 +.26 +15.9 TotalSys N TSS .52f .6 22 90.74 57.53 2531 86.64 8048 88.77 85.45 -1.67 +9.5 TowerIntl N TOWR .48 1.7 13 33.65 21.00 57 28.90 306 29.45 27.65 +1.20 -5.4 TowerSemi Q TSEM 13 36.69 22.10 588 24.52 2617 25.65 24.45 -.63 -28.1 TownSprts Q CLUB 11.95 3.80 169 10.65 1189 11.20 10.25 +.20 +91.9 TowneBank Q TOWN .56 1.8 35.30 27.85 251 31.20 815 31.45 30.60 +.15 +1.5 TownsqMda N TSQ .30 4.5 9 11.63 6.28 82 6.74 424 7.15 6.62 -.31 -12.2 Toyota N TM 140.99 103.62 169 136.04 593 138.45 135.67 -2.03 +7.0 TraconPh n Q TCON 3.95 2.00 56 2.50 520 2.60 2.40 -.05 -25.4 TractSupp Q TSCO 1.24f 1.7 21 82.68 49.87 1339 72.82 7964 72.90 68.93 +3.20 -2.6sTradDsk A n Q TTD 83.37 40.70 2871 85.63 16317 85.81 72.50 +10.02 +87.3 TrnWEnt Q TWMC 4 3.10 .95 10 1.35 73 1.40 1.25 +.05 -26.0 TransAct Q TACT .36 3.3 28 15.80 8.15 6 11.05 40 11.85 11.00 -.41 -16.6 TrCda g N TRP 2.76 6.5 16 51.85 39.16 1222 42.79 6886 44.05 41.80 -.99 -12.0 TransEntx A TRXC 5.00 .45 5903 3.04 31756 3.04 2.13 +.92 +57.5sTransUn n N TRU .07p 28 69.70 41.07 585 68.80 2982 69.70 68.27 -.70 +25.2 Trnsalta g N TAC .23 6.60 5.00 28 5.20 94 5.35 5.15 -12.6 TrnsatlPet A TAT 2.18 .58 381 2.10 906 2.17 1.66 +.40 +51.1 Transcat Q TRNS 28 17.45 11.75 2 16.95 14 17.34 16.39 +.45 +18.9sTrnsRty N TCI .20p 52.00 18.30 12 41.25 47 52.00 38.87 -10.35 +31.7 TransDigm N TDG 24.00 23 338.89 249.57 250 330.10 1610 334.84 321.74 -3.74 +20.2sTransGlb Q TGA .20 9.0 2.14 1.07 530 2.23 2106 2.27 1.86 +.32 +55.0 TrnsMont N TLP 2.48f 6.6 15 47.45 33.98 16 37.46 106 38.83 36.53 -.38 -5.0sTransocn N RIG 14.16 7.20 9777 13.63 72798 14.16 13.02 +.61 +27.6 TrGasSur N TGS 24.22 14.10 143 17.77 1767 18.07 16.06 +.52 -20.1 TravelCtrs Q TA 5.85 2.95 38 3.20 811 3.40 3.15 +.05 -22.0 TravCtrs 28 Q TANNI 2.06 8.8 25.48 18.63 9 23.31 63 23.98 22.90 +.09 -7.7 TravelC 29 Q TANNL 2.00 8.7 25.27 17.09 7 22.91 95 23.49 22.74 -.16 -9.1 Travelct 30 Q TANNZ 2.00 8.6 25.55 17.00 4 23.15 52 24.24 21.60 -.01 -7.4 Travelers N TRV 3.08f 2.4 17 150.55 113.76 986 129.85 5581 131.77 128.84 -1.40 -4.3 Travelport N TVPT .30 1.7 18.06 12.10 1540 17.33 5484 17.44 16.00 -.02 +32.6sTravelzoo Q TZOO 59 16.45 5.75 157 16.05 821 16.67 14.10 +.90 +148.8 TrecoraRs N TREC 18 14.40 10.25 27 13.50 120 13.65 12.95 +.25 sTredgar N TG .44 2.0 29 21.75 14.65 76 22.00 361 22.30 20.55 +1.40 +14.6 TreeHseF N THS 15 85.99 36.35 593 46.28 3093 47.38 45.28 -.73 -6.4 TrmntMtg n Q TRMT 17.94 11.71 17 11.91 88 13.66 11.90 -1.59 -18.9 Trevena Q TRVN 3.34 1.34 678 1.82 4954 2.03 1.78 -.10 +13.8 Trex N TREX 33 125.93 61.57 198 117.58 1052 117.98 109.27 +3.72 +8.5 TriPointe N TPH 14 19.55 12.11 1452 17.03 7732 17.24 15.84 -.07 -5.0 TriContl N TY 1.07e 4.0 28.32 22.63 79 27.08 334 27.31 27.01 -.14 +.5 TriCntl pf N TYp 2.50 5.0 52.95 48.56 0 49.90 0 49.90 49.90 -.31 -1.0 TrianglCap N TCAP 1.20 10.6 18.50 8.91 232 11.33 1780 11.43 11.25 -.04 +19.4 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 8 25.32 16 25.32 25.25 +.06 +.8 TriangC 22 N TCCB 1.59 6.3 26.70 23.99 17 25.32 27 25.33 25.25 +.06 +.5 TribMda A N TRCO 1.00 2.6 73 43.71 34.81 462 37.88 4571 38.22 37.25 +.46 -10.8 TriCoBsh Q TCBK .68 1.7 22 43.80 33.36 95 38.89 428 39.02 37.15 +1.25 +2.7 TrilliumTh Q TRIL 13.30 4.15 56 6.30 478 6.95 5.85 -.30 -13.1 TrilogyMtl A TMQ 1.64 .58 46 1.32 580 1.38 1.22 +.10 +21.1sTriMas h Q TRS 21 28.95 20.05 117 28.65 646 28.95 27.30 +.25 +7.1 Trimble Q TRMB 48 45.70 32.01 1376 34.70 6406 35.19 34.32 +.17 -14.6sTrimShrk n N TTAC 36.76 28.51 10 35.88 79 36.76 35.43 +.10 +6.4 TrimAllC n N TTAI 29.03 24.67 1 27.67 6 27.87 27.42 -.13 +1.8sTriNetGrp N TNET 35 53.59 30.21 309 53.61 1452 53.90 51.68 +.36 +20.9 TrinityBio Q TRIB .88 19.1 5 6.54 4.22 50 4.60 180 4.78 4.45 -.20 -9.8 Trinity N TRN .52 1.4 8 38.25 25.05 3542 36.54 15314 36.87 34.37 +2.25 -2.5stTrinMrg un Q TMCXU 10.05 10.00 312 10.03 7131 10.05 10.00 +.2 TrinityPlce A TPHS 7.59 5.86 20 7.10 92 7.10 6.84 +.09 +2.2 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 298 76.25 1355 77.15 74.35 +.15 +5.0 TrioTch A TRT 15 8.47 4.05 68 4.99 197 5.78 4.67 -.71 -28.8sTripAdvis Q TRIP 50.69 29.50 2414 47.92 16174 50.69 47.68 -1.07 +39.1 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 102 13.06 284 13.24 12.70 +.14 +2.9 TripPt22 n N TPVY 26.99 24.77 1 25.21 10 25.44 24.93 +.16 -2.6sTriple-S N GTS 33 36.20 15.05 152 35.91 1076 36.21 32.04 +3.82 +44.5sTriStCap Q TSC 19 26.65 20.30 93 26.40 395 26.75 25.40 +.65 +14.8 TriStCap pf Q TSCAP 1.69 6.4 26.62 25.75 1 26.29 5 26.37 26.27 -.11 +1.5 TritonInt n N TRTN 2.08f 5.7 43.85 26.71 493 36.66 2113 36.77 34.70 +1.62 -2.1 TriumphBc Q TBK 23 44.05 20.50 209 40.55 1016 41.10 39.10 +.90 +28.7 TriumphGp N TGI .16 .6 5 34.80 21.50 790 24.65 3971 24.80 22.25 +2.10 -9.4 Trivago n Q TRVG 24.27 4.25 397 4.92 6082 4.93 4.50 +.16 -28.1 Tronc Q TRNC 24.74 10.80 200 17.22 1062 17.80 16.38 +.26 -2.1 Tronox N TROX .18 1.0 44 28.40 12.88 1367 18.40 5877 18.97 17.00 +1.38 -10.3 Trovagne h Q TROV 1.63 .24 418 .28 2479 .31 .26 +.00 -9.7 TrueBlue N TBI 16 29.50 19.30 100 25.60 911 25.70 24.40 +.35 -6.9tTrueCar Q TRUE 21.75 8.75 1882 9.45 9257 9.77 8.75 -.14 -15.6 TruettHrst Q THST 2.50 1.32 1 1.59 14 1.68 1.52 -23.2 Trupanion Q TRUP 37.13 16.54 385 29.36 1289 29.46 27.03 +.94 +.3 TrstNY Q TRST .26 3.0 17 9.70 7.25 217 8.75 1974 8.90 8.60 -4.9 Trustmk Q TRMK .92 2.8 18 35.09 28.16 256 32.40 1203 32.80 31.85 +.18 +1.7 Tsakos N TNP .20 5.8 5.27 3.11 196 3.47 978 3.95 3.45 -.42 -11.3 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 2 25.15 6 25.15 25.08 +.07 -.6 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 5 25.30 16 25.44 25.30 -.12 -.8sTsakos pfD N TNPpD 2.19 8.5 25.93 24.04 11 25.86 33 26.65 25.34 +.37 +4.4 TsaksE p E N TNPpE 25.89 24.58 14 25.67 49 25.80 25.43 +.12 +1.8sT2 Biosys Q TTOO 7.72 2.50 1274 8.20 2771 8.27 6.86 +.89 +99.0 Tucows grs Q TCX 48 71.75 49.70 67 62.95 348 63.65 62.05 -.50 -10.1 TuesMrn Q TUES 4.10 1.60 269 2.75 2607 3.05 2.70 -.25 Tuniu Q TOUR 9.88 5.81 235 7.14 1851 7.87 6.64 +.51 -6.9 Tuppwre N TUP 2.72 6.0 73.61 40.78 512 45.65 2534 45.81 43.60 +2.41 -27.2tTurkcell N TKC 11.29 7.25 230 7.24 1627 7.76 7.22 -.43 -29.0sTurnPtBr n N TPB .16 .7 24.63 14.45 177 23.77 579 24.94 22.72 +.73 +12.5 TurqHillRs N TRQ 27 3.59 2.44 4646 2.93 17735 3.00 2.87 -.01 -14.6sTurtleBc rs Q HEAR 20.36 1.64 4353 15.97 38512 20.36 14.17 -.06 +781.3 TutorPerini N TPC 11 29.90 18.90 451 20.40 2711 21.15 19.70 +.50 -19.5 21stCFoxA Q FOXA .36 1.0 17 39.35 24.81 7432 37.66 33482 38.32 37.43 -.28 +9.1 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 67

21stCFoxB Q FOX .36 1.0 16 38.71 24.30 3188 37.27 12005 37.89 36.93 -.21 +9.2 21Vianet Q VNET 20 9.59 4.17 1269 6.70 6518 7.35 5.12 +1.60 -16.0 22ndCentry A XXII 4.44 1.33 2013 2.10 6518 2.37 2.08 -.23 -25.0sTwilio n N TWLO 56.00 23.25 2479 55.14 17277 56.00 50.57 +1.56 +133.6 TwinDisc lf Q TWIN .36 1.2 31.95 14.81 38 28.86 163 29.50 28.02 +.60 +8.6 Twitter N TWTR 36.80 15.67 10593 32.63 69091 33.58 32.21 -.12 +35.9 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 12 26.20 42 26.25 25.85 +.22 -3.9 TwoHrb pfB N TWOpB 1.91 7.6 27.06 24.54 7 25.26 91 25.26 25.10 -3.8 TwoHrbI rs N TWO 1.88 12.1 6 17.26 13.85 1075 15.51 6090 15.61 15.41 -.05 -4.6 TwoHrIn pfC N TWOpC 25.38 23.26 11 24.07 289 24.15 23.75 -.01 -4.0 TwoRvrBc Q TRCB .18 1.0 20 20.75 15.71 18 17.45 60 17.45 16.97 +.41 -3.8s2U Q TWOU 98.58 39.58 357 95.68 2371 98.58 91.21 -2.40 +48.3sTylerTech N TYL 53 232.48 160.12 299 227.75 1116 232.48 224.27 -3.26 +28.6 TymeTch n Q TYME 9.50 2.01 426 3.08 2463 3.56 2.47 +.56 -51.8 Tyson N TSN 1.20 1.8 13 84.65 57.20 2074 67.91 10130 69.11 66.35 -.34 -16.2U -:tUS AutoPts Q PRTS 3 3.63 1.45 129 1.64 1073 1.75 1.45 +.13 -34.9 US Concrte Q USCR 86.35 53.30 1105 55.95 4497 61.85 55.45 -2.75 -33.1 US Gld rs Q USAU .21e 5.14 1.05 53 1.36 529 1.39 1.24 +.01 -16.6sUBS 3xLCr N WTIU 40.00 9.44 11 38.75 104 40.00 37.63 +1.45 +64.6tUBS 3xInvC N WTID 49.24 7.51 4 7.79 55 8.06 7.51 -.28 -49.0 VelDlyIn n N EXIV 61.00 26.21 5 38.45 49 40.93 38.20 -1.88 -20.6tVelLngVS n N EVIX 23.61 9.60 1 9.81 5 9.97 9.60 -.16 -18.2 UBS FILCG N FBGX 264.15 161.21 2 248.96 11 250.80 245.14 -.37 +9.6 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 79.01 3 79.64 78.49 -.23 -7.6 UBS Grp N UBS .69e 4.3 20.89 15.77 1362 15.97 7378 16.36 15.95 -.37 -13.2 UDR N UDR 1.29f 3.7 22 40.71 32.88 1135 34.67 7219 36.43 34.48 -1.62 -10.0 UFP Tch Q UFPT 27 34.00 25.88 13 31.40 63 32.35 30.55 -.60 +12.9 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 923 48.86 4448 50.24 48.76 -1.07 +4.1sUMB Fn Q UMBF 1.16 1.5 22 79.99 62.27 277 78.66 1224 79.99 78.13 -.25 +9.4 UMH Prop N UMH .72 5.2 27 17.90 11.38 166 13.93 842 14.05 13.64 -.05 -6.5 UMH pfB N UMHpB 2.00 7.7 28.16 25.95 26.10 20 26.45 26.10 -.25 -4.5 UMH pfC N UMHpC 1.69 6.7 28.46 24.56 3 25.15 20 25.54 25.10 -.23 -7.4 UQM Tech A UQM 1.79 .69 95 1.14 542 1.17 1.08 +.02 -18.0sUSEcology Q ECOL .72 1.2 39 59.90 44.50 47 58.95 433 59.90 57.65 -.25 +15.6sUS FdsHl n N USFD 23 35.95 25.43 1622 35.84 10493 35.99 34.00 +1.76 +12.2 USGlobInv Q GROW .03 1.2 7.49 1.25 49 2.54 348 2.68 2.37 -.08 -34.9 USPhysTh N USPH .92 1.0 52 95.20 56.50 35 93.25 208 93.85 90.00 +1.50 +29.2 US Silica N SLCA .25 .7 43 40.98 23.75 1461 33.41 9241 33.77 32.17 +1.46 +2.6 USA Cmp N USAC 2.10 11.5 19.33 14.30 183 18.21 1072 18.96 17.85 -.21 +10.1 USA Tc pf Q USATP 28.26 20.75 0 26.19 3 26.19 25.40 +.04 +4.1 USA Tech h Q USAT 12.33 4.25 785 11.70 4642 12.30 11.40 -.50 +20.0 USA Trk Q USAK 29.15 5.73 58 26.70 276 27.25 25.28 +.93 +47.3 Usaa USA Vl N ULVM 55.24 48.81 3 52.29 727 52.41 51.74 +.20 +.6sUsaa SCVal N USVM 53.30 47.00 3 53.36 198 53.42 52.28 +.85 +5.2 USAA IntlVl N UIVM 55.54 49.30 3 52.38 75 53.10 52.35 -.54 +1.8 Usaa EMVl N UEVM 56.13 48.97 3 50.89 28 52.25 50.78 -.72 -.9 Usaa STrBd N USTB 54.88 49.34 5 49.47 19 49.48 49.39 -1.2tUsaa IntBd N UITB 50.30 48.09 8 48.23 28 48.46 48.09 -.17 -3.9sUSANA s N USNA 30 118.10 52.80 169 118.25 661 119.00 111.68 +6.60 +59.7sUSCF Oil n N USOU 73.71 22.66 6 71.49 55 73.71 69.54 +2.49 +66.3tUSCF ShOil N USOD 26.29 5.70 3 5.85 21 6.04 5.70 -.20 -48.3sUSCF shpen N BUYN 27.83 23.45 27.83 5 27.83 26.90 +1.42 +7.4 USD Ptrs N USDP 1.41f 12.7 14.43 9.00 39 11.10 100 11.20 10.91 -1.3 USG N USG 23 42.14 25.60 850 41.45 2954 41.81 41.08 -.30 +7.5 UTStarcm Q UTSI 28 6.51 1.97 46 4.84 317 5.05 4.81 -.10 -14.0 Ubiquiti Q UBNT .17 .2 26 85.77 46.77 217 80.34 1428 82.98 79.30 -1.38 +13.1 UltaBeauty Q ULTA 35 314.86 187.96 754 255.59 3997 258.57 246.01 +5.59 +14.3sUltimSoft Q ULTI 265.82 181.59 216 265.16 1310 267.92 256.95 +2.00 +21.5 UltraClean Q UCTT 7 34.59 15.36 1768 16.48 4305 18.52 16.45 -1.34 -28.6 UltPetro n Q UPL 12.39 1.73 5825 2.13 36863 2.53 1.73 +.39 -76.5 Ultragenyx Q RARE 71.99 41.67 372 65.93 3598 66.00 60.21 +1.81 +42.2 Ultralife Q ULBI 26 10.95 5.75 11 9.50 134 9.75 9.15 +.05 +45.0tUltrapar N UGP .55e 3.8 26.48 14.28 1380 14.57 3933 15.28 14.15 -.49 -35.9 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 1156 23.65 6304 24.09 23.37 -.24 +13.7 UndrArm s N UAA 35 23.46 11.40 5427 20.12 35378 20.61 18.29 +1.36 +39.4 UnAr C wi N UA 21.81 10.36 2952 18.00 20756 18.52 16.45 +1.10 +35.1sUniQure Q QURE 33.33 4.81 301 31.31 1696 33.33 30.48 -.70 +59.8tUnicoA Q UNAM 11.30 7.20 9 7.50 22 7.75 7.17 -.05 -12.3 Unifi N UFI 15 39.21 27.21 68 31.56 402 32.85 31.43 -.05 -12.0sUniFirst N UNF .15 .1 25 176.45 135.95 66 175.95 334 176.45 170.60 +3.20 +6.7 UnilevNV N UN 1.43e 2.5 61.62 51.56 1609 56.35 5359 57.34 55.48 -.35 +.1 Unilever N UL 1.48e 2.7 60.13 50.74 824 55.77 5406 56.64 54.84 -.15 +.8 UnionAc un N LTN/U 10.30 10.00 2 10.20 17 10.20 10.12 +.01 +1.6sUnionBkVA Q UBSH 1.20 3.0 23 41.20 29.50 315 40.52 1761 41.20 38.30 +.18 +12.0 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 4 50.85 11 51.40 50.00 -.15 -4.0sUnionPac N UNP 2.92 2.0 11 143.35 101.06 2761 143.80 15183 144.45 139.37 +1.44 +7.2 UniqueF n A UFAB .60 6.2 11 10.85 7.05 10 9.68 48 9.70 9.14 +.30 +30.5 Unisys N UIS 13.90 6.90 431 11.85 1939 12.15 11.50 -.15 +45.4 Unit N UNT 12 26.82 15.29 299 22.78 1670 23.71 21.90 +.90 +3.5 UnBnOH Q UBCP .52 4.0 18 14.00 11.33 13.10 5 13.55 13.05 -.39 -1.1 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 0 22.31 3 22.55 21.95 -.19 +.5 UBSI Q UBSI 1.36 3.8 21 41.45 31.70 548 35.90 2098 36.23 34.70 +.90 +3.3sUtdCmtyBc Q UCBA .40 1.5 26.70 18.13 9 26.60 107 26.85 25.80 +.55 +29.4 UtdCmBks Q UCBI .60f 1.8 21 33.72 24.47 655 33.16 2091 33.56 32.67 -.08 +17.8 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 104 10.48 642 10.55 10.18 +.10 +14.8 UtdContl N UAL 10 83.04 56.51 3733 68.42 18935 70.39 66.10 +1.50 +1.5 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 142 17.84 832 17.88 16.92 +.82 +1.1sUtdFire Q UFCS 1.24f 2.3 33 53.16 38.95 304 53.08 755 53.66 50.34 +1.61 +16.5sUtdInsur Q UIHC .24 1.1 21.28 13.60 128 21.19 1002 21.35 19.88 +.37 +22.8sUtdMicro N UMC .09e 3.4 2.75 1.96 307 2.66 2551 2.75 2.65 -.04 +11.3 UtdNtrlF Q UNFI 16 52.69 29.53 284 46.64 1327 47.73 45.02 +1.50 -5.3 UPS B N UPS 3.64 3.2 19 135.53 101.45 2451 115.38 16981 118.77 114.85 +.84 -3.2 UtdRentals N URI 9 190.74 100.62 735 169.82 4409 172.40 164.00 +2.93 -1.2 USecBcCA Q UBFO .36 3.2 24 11.65 8.45 8 11.25 46 11.35 10.85 +.10 +2.3 USNatGas N UNL 11.03 8.54 2 9.29 9 9.36 9.09 +.13 +1.2sUS12MoOil N USL 25.50 15.45 21 25.21 124 25.50 25.03 +.20 +20.5 USAntimny A UAMY .46 .20 51 .31 289 .31 .24 +.03 -3.1 US Bancrp N USB 1.20 2.4 14 58.50 49.03 4532 50.55 27371 51.70 50.47 -.95 -5.7 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 43 22.81 208 23.18 22.65 +.04 +1.0 US Bcp pfM N USBpM 1.63 5.9 30.37 27.24 36 27.68 247 27.72 27.52 -.04 -1.9 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 7 25.05 153 25.31 25.03 -.26 -.9sUS Brent N BNO 22.42 11.88 243 21.92 797 22.42 21.54 +.46 +21.1 US Cellular N USM 48 41.82 32.06 84 36.62 557 37.57 36.44 -.76 -2.7 US Cellu60 N UZA 1.74 6.8 26.26 23.80 8 25.47 49 25.54 25.27 +.08 +.9 US Cellu 63 N UZB 1.81 7.0 27.83 24.46 5 26.01 44 26.06 25.66 +.20 +1.1 US Cell64 N UZC 1.81 6.8 27.50 24.55 11 26.57 182 26.57 25.94 +.44 +2.5sUSCmdtyFd N USCI 45.19 36.98 34 44.90 259 45.19 44.50 +.10 +5.6sUSDslHtOil N UHN 21.76 12.90 5 21.56 9 21.76 19.53 +.54 +11.5 US Engy rs Q USEG 1.96 .60 27 1.37 189 1.52 1.27 -.08 -8.7sUS GasFd N UGA 36.29 22.30 58 35.60 201 36.29 34.90 +.82 +11.8 USCoppFd N CPER 21.26 16.00 0 19.57 5 19.64 19.36 -.19 -7.1 USLime Q USLM .54 .7 23 101.40 70.56 13 78.61 30 79.97 74.82 +1.48 +2.0 US NGas rs N UNG 30.88 20.40 1696 23.19 12952 23.45 22.74 +.24 sUS OilFd N USO 14.63 8.65 12458 14.43 77280 14.63 14.25 +.18 +20.1tUS ShrtOil N DNO 81.00 45.97 3 46.60 16 47.04 45.97 -.62 -17.9 USSteel N X .20 .5 21 47.64 19.20 8854 36.46 40930 38.10 35.44 +.70 +3.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 2310 125.19 17534 125.64 123.46 +1.41 -1.9 UtdTherap Q UTHR 6 152.55 100.57 348 106.27 2019 110.05 103.32 +3.37 -28.2 UtdGrdian Q UG 1.50e 7.7 29 21.33 14.15 8 19.55 19 19.75 18.30 +1.14 +5.7 UtdhlthGp N UNH 3.00 1.2 23 250.79 172.60 2284 244.64 14021 244.76 238.57 +6.36 +11.0 UnitGrp Q UNIT 2.40 12.0 77 27.78 13.81 1695 20.04 12009 20.60 19.44 -.26 +12.6 UNITIL N UTL 1.46 3.2 24 52.84 40.92 41 46.19 220 48.25 45.74 -1.67 +1.2 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 8 23.00 64 23.58 22.00 -.15 +16.5tUnityBio n Q UBX 20.48 13.78 43 13.34 275 15.57 13.33 -2.15 -19.9 Univar n N UNVR 31.95 25.79 579 28.09 5866 28.18 26.56 +1.18 -9.3 UnvslCp N UVV 2.20 4.6 36 70.20 45.95 327 48.05 966 48.50 46.40 +1.45 -8.5 UnivDisp Q OLED .24 .3 57 209.00 86.85 1428 94.10 3930 101.55 93.85 -4.00 -45.5 UnvElc Q UEIC 20 72.50 26.97 173 30.75 996 31.11 28.20 +1.95 -34.9 UnivFor s Q UFPI .35e 1.0 20 39.58 25.93 298 35.22 1546 35.39 33.11 +.88 -6.4 UnvHR N UHT 2.64 4.5 35 84.90 53.00 57 59.01 252 61.75 58.00 -2.88 -21.4 UnivHlthS N UHS .40 .3 15 128.15 95.26 506 117.86 3462 120.03 117.08 -.50 +4.0sUniv Insur N UVE .69a 2.0 12 35.65 15.08 172 34.95 1203 35.65 34.10 +.30 +27.8 UnvLogist Q ULH .42f 1.8 18 25.65 12.55 63 23.90 230 24.55 23.50 +.40 +.6 UnvSecInst A UUU 3.50 1.15 38 1.41 141 1.55 1.35 +.00 -17.4 UnvStainls Q USAP 64 31.20 16.77 32 28.27 139 29.58 27.30 -.43 +32.0 UnivTInst N UTI .08 2.6 3.80 2.21 7 3.10 65 3.19 2.98 +.08 +29.2 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 109 29.55 558 30.00 29.30 -.15 +5.3 UnumGrp N UNM .92 2.4 2 58.73 37.57 2910 38.63 12489 39.11 37.78 +.68 -29.6 UnumTh n Q UMRX 12.70 10.15 73 11.71 463 12.00 10.19 +1.29 +5.4sUplandSoft Q UPLD 33.56 18.52 251 32.58 1350 33.79 29.86 +1.20 +50.4 Ur-Energy A URG 74 .79 .50 237 .74 1253 .75 .73 +.00 +8.3 UraniumEn A UEC 2.00 .96 994 1.60 3985 1.66 1.51 -.03 -9.6 UrbnEdg n N UE .88 4.4 24 26.19 19.51 701 20.20 4037 21.08 20.13 -.79 -20.8 UrbanOnD Q UONEK 2.45 1.35 7 1.80 69 1.85 1.65 +2.9sUrbanOut Q URBN 25 43.18 16.19 2448 42.27 13498 43.18 39.72 +2.39 +20.6 UrogenP n Q URGN 66.38 14.52 158 65.33 841 66.21 58.49 +5.73 +75.6 UrstdBid N UBP 1.06f 6.3 16 18.92 15.36 0 16.75 4 17.23 16.51 -.56 -1.2 UrsBidA N UBA 1.08f 5.3 16 23.94 17.20 159 20.40 455 20.77 20.19 -.27 -6.2 UrsBid pfG N UBPpG 1.69 6.8 26.60 24.81 4 25.00 15 25.20 25.00 -.12 -4.9 UrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 4 23.25 35 23.26 23.10 +.04 -11.1 UtahMed Q UTMD 1.08 1.0 109.65 62.10 27 104.00 69 105.00 100.20 +.10 +27.8V -:VBI Vac n Q VBIV 5.10 2.82 217 3.49 1750 3.58 3.00 +.51 -18.3 VEON Q VEON .28e 10.7 4.47 2.20 3348 2.61 28431 2.80 2.60 -.08 -32.0 VF Corp N VFC 1.84 2.3 42 84.38 52.35 1869 80.07 9243 80.32 76.94 +2.13 +8.2 VICI Pr n N VICI 21.33 17.58 2095 19.56 18141 20.05 19.08 +.56 -6.4 VOC EnTr N VOC .47e 8.3 12 6.66 3.15 39 5.67 431 6.19 5.09 +.45 -4.2 VOXX Intl Q VOXX 6 9.00 4.64 154 5.75 875 5.85 5.00 +.40 +2.7 VSE Corp s Q VSEC .32f .6 19 59.90 40.07 35 50.28 155 50.96 48.93 +.66 +3.8sVaalcoE N EGY 1.92 .68 4429 2.08 11414 2.17 1.45 +.57 +198.4sVailRsrt N MTN 5.88 2.5 51 239.54 197.48 116 238.94 899 239.54 235.28 +.91 +12.5sVale SA N VALE .29e 2.0 14 15.24 7.65 24133 14.58 121082 15.24 14.30 -.03 +19.2 ValeantPh N VRX 6 24.43 10.94 5050 22.14 49600 22.31 20.66 +1.29 +6.5 Valerits hn Q VLRX 7.20 1.19 11692 1.59 13671 2.02 1.41 +.12 -44.2sValeroE N VLO 3.20 2.7 32 121.04 60.69 3900 120.56 20013 121.04 113.87 +6.73 +31.2 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 33 40.31 211 40.86 39.44 +.79 -9.4 Valhi N VHI .08 1.1 66 9.24 2.13 198 7.26 1426 7.54 6.76 -.14 +17.7 Validus N VR 1.52 2.3 15 67.80 41.15 1073 67.50 3739 67.56 67.19 +.27 +43.9 Validus pfA N VRpA 26.12 24.12 17 25.42 45 25.57 25.34 -.15 -1.9 Validus pfB N VRpB 26.23 24.15 11 25.15 91 25.28 25.05 -.05 -1.8 VlyNBcp N VLY .44 3.5 22 13.38 10.61 1882 12.71 13367 12.94 12.68 -.18 +13.3 VlyNBc pfA N VLYpA 1.56 6.0 31.79 25.83 4 26.13 32 26.51 25.94 -.23 -5.8 VlyBcp pfB N VLYpB 27.32 24.99 7 25.65 30 25.92 25.60 -.27 -3.0 Valmont N VMI 1.50 1.0 21 176.35 137.90 282 145.55 632 147.23 143.35 +1.40 -12.2 ValueLine Q VALU .76 3.8 19 22.58 13.26 1 20.20 78 20.83 19.50 -.31 +4.4 Valvoline n N VVV .30 1.4 25.63 19.86 1406 21.36 5965 21.48 20.60 +.47 -14.8 VanEMGold N OUNZ 13.44 11.93 21 12.72 244 12.99 12.67 -.27 -1.0 VanEGold N GDX .06e .3 25.58 20.84 20928 22.19 160879 23.00 22.03 -.69 -4.5 VnE LgFl n N LFEQ 28.49 24.98 1 26.52 71 26.71 26.42 -.08 +.8 VanE Grn n N GRNB 27.50 25.81 3 26.06 15 26.38 25.97 -.26 -3.4sVnEkSteel N SLX .40e .8 51.92 35.06 12 50.73 340 51.92 49.65 +.47 +10.6 VnEkHiIn rs N YMLP 25.49 20.51 3 22.07 36 22.52 22.07 -.55 -5.5sVanE Env N EVX .53e .6 91.77 77.29 89.53 2 91.77 88.37 +.42 +3.0 VanE EMHi N HYEM 1.57 6.7 24.95 23.19 144 23.26 1149 23.50 23.21 -.22 -5.0 VanEHiYM N HYD 1.45 4.7 31.47 30.22 260 31.13 1509 31.25 31.10 -.13 -.2 VanE ChiBd N CBON .68e 24.34 21.60 2 23.86 5 23.87 23.80 -.03 +5.1 VnEkShHY N SHYD .81 3.3 25.30 24.04 32 24.31 157 24.38 24.20 -.05 +.5 VnEkRus N RSX .01e 24.33 18.11 5528 21.35 31040 21.84 21.21 -.15 +.7 VanE BDC N BIZD 1.47e 8.8 18.41 15.39 22 16.67 212 16.67 16.46 +.14 +.4 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 86 19.02 556 19.20 19.00 -.13 -3.3 VanE FallA N ANGL 1.63e 4.7 30.39 28.76 593 28.93 1826 29.24 28.92 -.20 -3.4tVanE IntHY N IHY 1.26 5.1 26.20 24.77 7 24.77 161 25.00 24.76 -.19 -3.4 VanE Reit N MORT 2.36e 8.1 25.41 21.20 30 23.26 89 23.26 23.03 +.04 -3.4 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 20 24.98 126 25.17 24.94 -.12 -6.2 VanE IGFlt N FLTR .15e .6 25.42 25.13 587 25.33 1535 25.38 25.30 +.2tVanE EMBd N EMLC .98 5.5 19.91 17.82 3122 17.68 14214 18.28 17.63 -.59 -6.8 VanEAltEn N GEX 1.07e 1.7 64.75 57.00 2 62.03 23 62.64 61.61 -.39 +1.4 VEckMun N PRB .15e .6 24.71 24.08 24.28 8 24.32 24.15 +.05 -.1 VnEkSMu N SMB .20 1.2 17.67 17.05 49 17.20 175 17.20 17.15 +.02 -.2 VanE LgMu N MLN .62 3.2 20.43 19.41 8 19.68 530 19.81 19.62 -.11 -3.2 VanEIntMu N ITM .54 2.3 24.33 23.25 171 23.37 1067 23.55 23.35 -.13 -2.9 VnEkHiInInf N YMLI 1.20 9.5 15.43 11.07 7 12.61 25 12.76 12.37 +.14 -6.1 VanE GenDr N GNRX 26.68 20.60 0 24.66 5 24.72 24.41 +.35 +1.5sVanE OilR N CRAK 33.44 22.33 45 33.40 319 33.59 32.60 +.48 +8.8 V IntMoat N MOTI 36.88 32.70 7 34.08 26 34.75 33.88 -.57 -.1 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.10 3 51.08 50.10 -.69 +2.1 VnEkGlSpin N SPUN 25.47 21.84 25.31 4 25.31 25.11 +.23 +4.8 VanEChAMC N CNXT 37.10 28.79 4 34.54 38 35.10 34.50 -.11 -.2 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 31.17 39 31.46 30.72 +.43 +2.6 VanEWMoat N MOAT .41e 1.0 46.20 37.91 50 42.49 287 42.75 42.18 +.02 +.1sVanE UncOG N FRAK .06e .3 17.78 12.59 98 17.58 225 17.78 16.96 +.61 +12.3 VnEkSemi N SMH .58e .6 114.55 80.92 10247 104.55 28768 107.37 103.98 +.14 +6.9 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 3 96.41 42 97.15 95.87 +.45 +5.5 VanE GenD Q GNRX 64.65 53.83 202 58.60 364 58.63 57.78 +.64 -1.2 VanE Agri N MOO 1.10e 1.7 65.86 54.42 22 63.30 393 63.42 62.64 +.49 +2.8sVEckOilSvc N OIH .47e 1.6 29.85 21.70 4351 29.28 28405 29.85 27.98 +1.24 +12.4 VanE VecBi Q BBH 136.83 111.36 17 118.50 87 119.66 117.26 +.80 -4.9 VnEkRusSC N RSXJ .81e 2.1 44.21 36.01 8 38.07 26 38.47 37.72 -.15 -7.1 VEckVcREr N REMX .50a 1.8 32.97 16.73 54 27.74 333 28.00 27.00 -.23 -7.8 VEckChina N PEK 1.41e 1.1 54.26 38.37 4 47.40 72 48.09 46.99 -.07 -1.8tVnEkIndSC N SCIF .57e 1.1 72.57 52.91 34 53.09 451 55.12 52.90 -2.52 -21.7 VanE Egyp N EGPT 40.97 26.30 28 37.10 183 37.64 36.50 -.98 +13.5tVEckPoland N PLND .29e 1.7 21.80 17.21 1 17.12 9 18.27 17.05 -.97 -13.4 VanE JrGld N GDXJ 37.76 29.84 10198 32.84 39308 33.95 32.57 -1.01 -3.8 VanE Coal N KOL .13 .8 18.49 12.50 31 16.71 143 16.84 16.10 +.48 +4.2 VnEk Viet N VNM .32e 1.8 20.50 14.01 134 17.52 1258 18.28 17.37 -.33 -2.0 VanEBrzSC N BRF 26.12 18.45 31 19.93 119 21.64 19.65 -1.63 -15.0tVanEIndo N IDX .25e 1.2 26.90 21.05 14 20.99 56 22.53 20.99 -1.49 -15.5 VanENatRs N HAP .64e 1.7 39.67 32.28 9 38.32 97 38.38 37.83 +.40 +3.2 VanE VAfr N AFK .53e 2.1 27.39 21.35 9 25.53 74 26.07 25.21 -.40 +2.7 VanE Gam N BJK 1.07e 2.2 50.18 38.91 10 49.35 198 49.90 48.43 +.90 +5.8 VandaPhm Q VNDA 20.40 11.90 305 17.00 1971 17.30 16.55 +.35 +11.8tVangLTBd N BLV 3.92e 4.2 95.98 86.51 74 87.02 519 88.41 86.51 -1.39 -8.5tVangIntBd N BIV 2.17a 2.7 85.85 79.91 384 80.15 2270 80.49 79.91 -.40 -4.4tVangSTBd N BSV 1.08e 1.2 80.25 77.83 678 77.95 6184 78.00 77.83 -.06 -1.5tVangTotBd N BND 2.06e 2.3 82.71 78.30 1540 78.54 8899 78.89 78.30 -.39 -3.7tVangExDur N EDV 4.81e 3.3 123.85 107.64 45 109.05 287 111.54 107.64 -2.76 -9.9 VangMegG N MGK 1.33e 1.1 121.09 99.08 109 117.13 832 118.55 116.31 -.78 +5.2 VangMegV N MGV 1.53e 2.0 81.59 68.12 70 75.53 263 76.26 75.36 -.27 -1.2 VanHiDvY N VYM 2.10e 2.5 90.93 77.08 398 84.10 3441 84.80 83.73 -.18 -1.8 VangIntHi Q VYMI 2.17e 3.3 72.32 62.00 134 66.39 545 67.59 66.30 -.83 -.9 VangIntDiv Q VIGI 1.11e 1.7 70.39 60.46 38 66.37 409 67.01 65.89 -.33 +.1 VangEMGv Q VWOB 2.82 3.7 81.69 75.31 59 75.69 421 76.41 75.46 -.76 -5.7 VangEMI N VXF 1.13e 1.0 118.06 99.23 105 116.84 618 117.15 114.92 +.82 +4.6 VangGrth N VUG 1.38e .9 152.38 125.78 404 147.73 4345 149.49 146.74 -.99 +5.0 VangLgCp N VV 1.84e 1.5 131.68 109.55 156 124.73 947 125.99 124.15 -.58 +1.8 VangMidC N VO 1.76e 1.1 164.17 140.54 205 157.63 1734 158.37 156.23 -.07 +1.8 VangSmCp N VB 1.63e 1.1 155.86 131.25 395 154.47 2231 154.86 151.86 +1.20 +4.5sVangSCG N VBK 1.19e .7 173.62 141.74 161 173.32 643 173.62 170.45 +.94 +7.8 VangSCV N VBR 1.96e 1.4 138.96 118.55 205 135.35 966 135.83 133.25 +1.22 +1.9 VangTSM N VTI 2.17e 1.5 146.87 122.64 910 140.20 7591 141.30 139.34 -.37 +2.1 VangValu N VTV 2.05e 2.0 113.46 94.73 642 105.12 5339 106.01 104.81 -.33 -1.1 VangSP500 N VOO 3.81e 1.5 263.37 219.23 1703 249.26 10083 251.76 248.06 -1.21 +1.6 VangMCVal N VOE 1.76e 1.6 117.97 101.23 234 111.05 1521 111.80 110.06 +.32 -.5 VangMCGr N VOT .82e .6 136.45 115.92 80 133.53 790 134.63 132.26 -.49 +4.5 VangREIT N VNQ 3.08e 4.1 86.14 72.05 3344 75.84 20413 78.39 75.50 -2.44 -8.6 VangDivAp N VIG 1.82e 1.8 108.99 91.05 331 101.91 2342 102.29 100.97 +.06 -.1 V exUSRE Q VNQI 2.41e 4.0 65.20 54.95 400 60.81 1321 62.19 60.61 -.83 +.5 VangAllWld N VSS 2.83e 2.3 127.14 106.63 237 120.48 815 121.99 120.03 -.95 +1.0 VangAllW N VEU 1.34e 2.4 58.90 49.58 1011 54.80 7807 55.70 54.72 -.60 +.2 VangEmg N VWO 1.10e 2.4 50.99 40.29 10000 44.95 47040 46.58 44.85 -1.16 -2.1 VangPacif N VPL 1.37e 1.9 77.96 64.78 112 73.46 1361 74.50 73.34 -.70 +.8 VangEur N VGK 1.71e 2.9 63.60 54.60 2222 59.85 21407 60.43 59.57 -.40 +1.2 VangTEBd N VTEB .28e 52.07 50.36 551 50.64 2389 50.80 50.60 -.12 -2.0 Vang500Gr N VOOG 1.62e 1.1 149.28 121.74 34 144.56 196 146.50 143.85 -1.09 +5.5 Van500Val N VOOV 2.01e 1.9 116.72 99.40 11 107.48 86 108.37 107.06 -.07 -2.3sVanSC600V N VIOV 1.66e 1.2 140.19 114.49 127 140.03 158 140.47 136.38 +2.61 +5.8sVanSC600G N VIOG 1.13e .7 158.72 128.05 7 158.99 51 159.03 155.00 +2.28 +9.0sVangSC600 N VIOO 1.19e .8 149.90 121.82 21 149.94 122 150.10 146.04 +2.48 +7.6 VanMC400V N IVOV 1.50e 1.2 126.33 109.00 4 123.18 41 124.00 121.90 +.47 +1.2 VanMC400G N IVOG 1.16e .8 142.23 118.23 9 138.87 1084 139.31 137.27 +.31 +4.4 VanMC400 N IVOO 1.57e 1.2 134.59 113.66 11 131.21 67 131.80 129.72 +.53 +2.6tVanShTTr Q VGSH .79a 1.3 60.93 59.70 388 59.78 1213 59.79 59.70 -.8tVanSTCpB Q VCSH 1.71 2.2 80.41 77.84 1819 78.00 5740 78.02 77.84 -.04 -1.6tVanTotBd n Q VTC 2.43 3.0 88.99 80.57 1 80.74 21 81.35 80.57 -.59 -5.0 VangR3K Q VTHR 2.14e 1.7 131.16 108.12 2 125.20 24 126.09 124.56 -.30 +1.9sVanR2KGr Q VTWG .84e .6 146.89 116.79 19 146.98 86 147.23 143.45 +1.75 +8.5 VanR2KV Q VTWV 1.78e 1.6 114.12 97.33 3 113.45 33 113.65 111.10 +1.68 +3.5sVangR2K Q VTWO 1.45e 1.1 130.15 107.77 38 130.06 240 130.37 127.15 +1.63 +6.4 VanR1KGr Q VONG 1.64e 1.1 149.80 118.56 41 145.30 297 146.64 144.18 -.55 +5.3tVanIntTTr Q VGIT 1.09 1.8 65.53 61.81 72 61.99 673 62.14 61.81 -.20 -3.0 VanR1KV Q VONV 2.43e 2.3 114.79 98.28 28 106.95 145 107.82 106.65 -.30 -1.5 VangR1K Q VONE 2.16e 1.7 131.36 108.09 7 124.87 91 125.97 124.22 -.46 +2.0tVanMtgBSc Q VMBS 1.15 2.3 53.14 50.79 243 50.96 2101 51.15 50.79 -.20 -2.8tVanLTCpB Q VCLT 3.51 4.0 96.52 86.90 92 87.44 2035 88.73 86.90 -1.26 -8.7tVanLTTrs Q VGLT 1.77 2.5 79.71 71.47 40 72.14 418 73.17 71.47 -1.19 -7.5tVanIntCpB Q VCIT 2.60 3.1 88.76 82.81 514 83.08 4700 83.46 82.81 -.41 -4.9 VangSTInfl Q VTIP .74e 1.5 49.66 48.52 407 48.90 2380 48.92 48.85 -.01 +.2 VangFTSE N VEA 1.10e 2.4 47.89 40.88 4018 45.25 27263 45.74 45.08 -.26 +.9 VanTIntBd Q BNDX .52a 1.0 55.28 53.84 668 54.34 4807 54.51 54.25 -.21 -.1 VanTIntStk Q VXUS 1.54e 2.7 61.17 51.20 481 57.02 2759 57.87 56.87 -.58 +.4 VangCnD N VCR 2.03e 1.2 171.48 138.69 65 164.04 410 165.28 162.39 +.27 +5.2 VangCnS N VDC 3.69e 2.9 151.29 126.78 158 129.21 678 130.26 127.88 +.09 -11.5sVangEngy N VDE 2.37e 2.2 108.82 83.80 231 107.84 1375 108.82 105.49 +2.26 +9.0 VangFncl N VFH .90e 1.3 75.48 58.63 555 70.69 3245 71.57 70.69 -.55 +.9 VanHC Etf N VHT 1.96e 1.2 171.30 139.00 104 158.28 797 159.30 156.27 +.64 +2.7 VangIndl N VIS 2.25e 1.6 151.28 125.41 76 141.57 458 141.67 138.90 +1.26 -.6 VangInfT N VGT 1.61e .9 186.36 139.43 279 180.60 2390 184.40 180.28 -2.47 +9.6 VangMat N VAW 2.12e 1.6 144.65 118.30 79 136.00 536 136.30 132.45 +2.34 -.5 VangUtil N VPU 3.41e 3.1 125.54 104.82 100 109.63 596 112.93 108.91 -2.99 -6.0 VangTel N VOX 3.14e 3.8 96.48 81.62 55 83.28 327 84.30 82.72 -.82 -8.6 VantEng n Q VEAC 9.95 9.62 0 9.84 2 9.84 9.80 +.04 +1.2 VantEn un Q VEACU 10.36 9.97 10.25 6 10.35 10.25 -.10 +.6 VarexImag Q VREX 43.76 27.80 205 37.50 1797 37.96 36.32 +1.11 -6.6 VarianMed N VAR 90 130.29 94.81 369 118.40 2602 118.69 116.63 -.10 +6.5 Varonis Q VRNS 74.30 33.60 242 73.55 1308 74.10 70.40 +.80 +51.5sVascoDta Q VDSI 20.88 11.05 270 20.00 1768 20.88 19.25 -.40 +43.9 VascuBio Q VBLT 9.05 2.01 32 2.20 451 2.25 2.10 +.05 -69.0 Vaxart rs Q VXRT 11.88 4.74 32 5.30 86 5.36 5.01 +.17 -14.9stVectoIQ un Q VTIQU 10.01 10.00 199 10.01 3084 10.01 10.00 +.1 VectorGp N VGR 1.60b 8.4 23 23.14 18.70 1025 19.06 4162 19.45 18.70 -.25 -14.8 Vectren N VVC 1.80 2.6 27 70.76 57.48 1587 69.26 6262 70.07 69.14 -.56 +6.5 Vectrus N VEC 14 41.48 25.17 129 31.34 620 32.10 29.23 +.78 +1.6 VedantaLtd N VEDL 1.20e 7.5 21.99 13.85 1229 16.09 4685 17.24 16.01 -1.17 -22.8 VeecoInst Q VECO 33.40 10.85 680 16.38 2894 18.03 16.00 +.23 +10.3sVeevaSys N VEEV 94 79.15 52.17 1266 77.29 4895 79.15 74.50 -.42 +39.8 VenatorM n N VNTR 26.90 17.03 562 18.09 3487 18.41 17.20 +.72 -18.2 Ventas N VTR 3.16 6.1 14 72.36 46.55 2207 51.46 12213 53.47 51.23 -2.05 -14.2 VentasR 43 N VTRB 1.36 5.5 25.80 24.15 6 24.90 37 24.97 24.76 -.04 -1.0 VBradley Q VRA 21 12.83 6.99 158 11.26 1158 11.53 10.34 +.85 -7.6 Veracyte Q VCYT 9.80 5.23 136 6.45 555 6.73 6.25 +.02 -1.2 Verastem Q VSTM 5.71 1.92 2389 5.02 14393 5.33 4.42 +.09 +63.5 Vereit N VER .55 8.0 8.75 6.52 3935 6.86 56097 7.09 6.81 -.20 -11.9 Vereit pf N VERpR 1.68 6.7 27.05 24.43 18 25.02 365 25.35 25.00 -.23 -2.1 VeriFone N PAY 17 23.14 14.90 1463 22.83 6366 22.90 22.81 -.01 +28.9sVericel Q VCEL 14.55 2.55 545 14.35 3685 14.73 13.15 +1.05 +163.3 VerintSys Q VRNT 44.55 37.05 150 42.05 1056 42.25 41.33 +.15 +.5sVerisign Q VRSN 33 128.35 87.55 3208 127.67 8277 128.35 125.13 +2.02 +11.6 Verisk Q VRSK 37 108.58 78.15 2452 106.31 5359 106.35 104.13 +.43 +10.7sVeritex Q VBTX 26 30.79 23.84 88 30.65 662 30.84 28.61 +1.25 +11.1 Veritiv N VRTV 46.10 20.35 79 32.85 338 33.30 29.85 +2.65 +13.7 Veritone n Q VERI 74.92 7.76 84 22.14 576 22.61 20.61 -.04 -4.6 VerizonCm N VZ 2.36 4.9 7 54.77 42.80 11371 47.74 55469 48.90 47.32 -.88 -9.8 VerizonC 54 N VZA 1.48 5.8 27.23 25.39 70 25.61 223 25.69 25.51 +.01 -2.9 VermilnE g N VET 2.03 40.59 29.91 254 36.59 1098 37.18 33.70 +2.08 +.7 Vermillion Q VRML 2.10 .88 99 1.07 401 1.29 1.03 -.21 -44.6 VeronaPh n Q VRNA 25.55 10.44 12 15.88 41 16.82 15.41 -.34 +33.8 Versartis Q VSAR 22.10 1.35 263 1.55 1686 1.60 1.43 +.10 -29.5sVerso Cp N VRS 21.12 3.17 318 20.69 2093 21.12 18.54 +1.71 +17.8 Versum N VSM .24f .6 42.74 30.57 500 38.37 2068 39.96 38.37 -.61 +1.4 VertexEn Q VTNR 1.50 .65 92 1.04 876 1.27 .95 -.21 +9.5 VertxPh Q VRTX 178.25 113.80 999 157.24 6484 158.46 153.94 +1.27 +4.9 Veru Inc Q VERU 3.00 .90 38 1.79 417 1.86 1.60 +.15 +57.0 ViaSat Q VSAT 80.26 57.75 351 62.11 1984 64.23 62.04 -1.57 -17.0 ViacomA Q VIA .80 2.4 7 42.55 28.20 23 33.80 162 35.10 33.30 -1.45 -3.2 ViacomB Q VIAB .80 2.9 5 36.96 22.13 5523 27.24 36696 29.36 27.21 -2.98 -11.6 ViadCorp N VVI .40 .8 25 61.85 42.99 130 51.05 517 51.40 49.60 +.90 -7.9 Viavi Q VIAV 30 11.89 8.34 1228 10.07 9776 10.21 9.76 +.26 +15.2 Vical rs Q VICL 3.70 1.32 288 1.79 646 1.82 1.63 +.15 -2.2 Vicon A VII .76 .30 245 .36 1578 .44 .34 -.03 -9.8sVicor Q VICR 39.95 16.30 241 40.30 896 40.40 36.90 +1.55 +92.8 VicDvAcc n Q VSDA 29.50 25.36 28.11 15 28.11 28.08 +.45 -1.2 VicMultiF n Q VSMV 29.20 24.76 3 27.59 13 27.67 27.51 +.01 Vict500VW Q CFA .44e .9 52.01 42.35 130 49.71 345 49.89 49.19 +.08 +1.9 VictDisEnV Q CSF .38e .8 49.05 39.59 8 46.44 26 46.57 45.50 +.56 +2.9 Vict500EV Q CFO .47e .9 52.03 42.35 47 49.67 311 49.86 49.25 +.10 +1.8 VicEM Hi n Q CEY 28.35 24.47 1 25.00 15 25.71 25.00 -.48 -4.3 VictDevVol Q CIZ .01j 39.92 31.27 28 35.45 89 35.87 35.23 -.28 +1.0 VictIncEV Q CDC 1.09e 2.4 48.81 41.99 35 45.61 164 45.96 45.53 -.15 -1.8 VictSCVol Q CSA .16e 49.00 40.61 3 47.50 15 47.52 46.62 +.57 +3.1 VictIntlVol Q CIL .15e 46.94 36.70 3 41.02 12 41.41 40.77 -.32 +.9 VicEmMkt Q CEZ 31.99 27.37 3 28.20 11 29.18 28.20 -.61 -4.9 VictLCHiDv Q CDL .44e 47.44 40.92 21 44.38 77 44.74 44.29 -.15 -2.1 VictSCHiD N CSB .60e 45.62 39.13 0 44.50 6 44.56 43.90 +.38 -.2 VictIntHiD Q CID .33e 38.00 34.00 2 35.48 13 36.12 35.28 -.42 -2.0tVictCap n Q VCTR 13.50 9.85 268 10.09 706 10.65 9.85 -.27 -13.0 ViewRay n Q VRAY 10.64 4.40 521 7.21 4094 7.33 6.65 -.10 -22.1 VikingTh n Q VKTX 7.36 .88 1212 5.21 5971 5.55 4.42 +.71 +28.3 VillagB&T Q VBFC 52 34.00 26.90 2 33.10 6 34.00 32.21 -.15 +8.0sVillSupMkt Q VLGEA 1.00 3.6 16 28.55 21.95 19 28.16 115 28.55 27.18 +.83 +22.8 VinaConc N VCO .66e 1.5 47.99 30.43 2 43.50 10 46.20 43.50 -.36 +17.6 VinceHlg rs N VNCE 3 9.52 3.20 21 8.85 94 9.14 8.78 -.16 +43.0sViperEnPt Q VNOM 1.92f 6.0 36 31.63 14.76 961 31.78 3945 31.91 29.49 +1.58 +36.2 Vipshop N VIPS 25 19.14 7.79 6087 12.05 131596 15.34 11.81 -3.06 +2.8 VirTra n Q VTSI 7.36 4.75 3 5.28 89 5.69 5.11 -.31 -16.2 Virco Q VIRC .06 1.4 6.05 3.95 4 4.30 28 4.33 4.20 -14.9 VirnetX A VHC 8.75 2.10 598 3.15 2824 3.60 3.05 -.15 -14.9 VirtuFin n Q VIRT .96 3.2 15 37.85 13.10 1171 29.75 9708 30.90 29.20 +.55 +62.6 VirDynCr n N BLHY 25.49 24.36 4 24.49 27 24.74 24.38 -.09 -1.2 VirShUS n N VESH 24.93 21.19 1 22.63 2 22.65 22.60 -.29 -1.0 ZweigTR N ZTR .97 8.9 14.18 10.74 64 10.92 436 11.08 10.87 -.11 -18.5 VirtGblMSc N VGI 1.87 12.8 19.46 13.76 89 14.61 395 14.88 14.25 -16.5 VirtusInv Q VRTS 1.80 1.4 16 135.90 97.90 63 128.45 239 130.25 122.90 +5.00 +11.6 VirtusIn pf Q VRTSP 1.81 1.7 113.53 92.00 3 108.32 53 109.26 106.51 +2.85 +7.3 Virtusa Q VRTU 59 52.88 25.72 250 47.59 1657 51.56 46.38 -2.80 +8.0sVisa s N V .84 .6 43 132.50 92.43 6082 129.93 27569 132.50 129.07 -1.68 +14.0 VishayInt N VSH .34f 1.6 23.85 15.95 1614 21.00 7195 21.70 20.93 -.10 +1.2sVishayPrc N VPG 34 36.35 16.55 62 36.20 287 36.85 34.85 +.65 +43.9 VistaGold A VGZ .97 .60 72 .71 349 .75 .71 -.00 +1.4 VistaOutd n N VSTO 25.07 12.36 1058 13.88 4579 14.30 13.75 +.06 -4.7 VistaGn n Q VTGN 2.65 .69 67 .00 518 1.05 .94 -.03 -10.6 Visteon s Q VC 26 140.64 91.20 449 132.65 1489 135.10 127.05 +4.29 +6.0 VistraEn n N VST 24.39 14.70 3841 23.01 19880 23.45 22.63 +.07 +25.6 VitalThera Q VTL 7.30 2.25 304 6.40 1958 6.53 5.65 +.70 +7.6 VitaminSh N VSI 5 12.25 2.95 629 5.00 2313 5.15 4.90 +.05 +13.6 ViveveMd n Q VIVE 8.75 1.60 315 1.91 2630 2.08 1.76 -.06 -61.6 VivintSolar N VSLR 15 6.10 2.70 492 4.00 3116 4.55 3.95 -.30 -1.2 Vivopwr n Q VVPR 6.69 1.02 766 3.32 2771 3.89 2.50 +.77 +14.5 Vivus Q VVUS 4 1.38 .33 8247 .80 20291 .84 .49 +.30 +59.0 VMware N VMW 69 165.00 85.45 3300 138.99 8399 145.15 137.02 -5.05 +10.9 VoceraCm N VCRA 32.23 22.43 363 25.88 4756 26.01 22.96 +.07 -14.4tVodafone Q VOD 1.82e 6.9 32.75 26.54 5968 26.41 29389 28.64 26.22 -2.36 -17.2tVolarisAv N VLRS 16.00 5.47 500 5.46 2396 5.78 5.40 -.21 -31.9 VolitionRX A VNRX 4.00 1.85 70 2.34 466 2.45 1.94 +.17 -20.4 VoltInfoSci A VISI 6.05 2.16 69 2.65 159 3.00 2.55 -.15 -30.3 Vonage N VG 11.94 6.28 975 11.35 6313 11.48 11.02 -.10 +11.6 Vornado N VNO 2.52 3.8 23 80.92 64.14 2201 65.93 5474 70.27 65.62 -4.05 -15.7 Vorndo pfK N VNOpK 1.43 5.9 25.87 23.64 41 24.00 93 24.30 23.99 -.24 -5.0 Vorndo pfL N VNOpL 1.35 5.9 25.78 22.37 8 22.72 120 23.09 22.60 -.35 -8.7 Vornad pfM N VNOpM 1.31 6.0 25.18 21.57 23 21.80 165 22.28 21.69 -.29 -13.1 Voxeljet N VJET 6.37 3.07 89 3.59 206 3.75 3.33 +.08 -21.6 VoyaAsPcD N IAE 1.02 9.9 11.38 10.04 32 10.26 120 10.53 10.17 -.10 -2.1 VoyaEmHi N IHD .92 10.3 9.86 8.47 41 8.91 149 9.39 8.91 -.35 +.1sVoyaFincl N VOYA .04 .1 19 55.25 33.53 2733 53.42 10176 55.27 52.55 +.66 +8.0 VoyaGlAdv N IGA 1.12 9.8 11.85 10.45 49 11.47 246 11.47 11.27 +.12 +.3 VoyaGlbDv N IGD .91 12.5 8.16 7.00 337 7.27 1310 7.38 7.24 -.05 -6.2 VoyaInfra N IDE 1.46 9.5 17.66 14.35 42 15.33 246 15.50 15.21 -.02 -9.0 VoyaIntHD N IID .83 12.0 7.94 6.69 21 6.91 80 6.96 6.87 -.03 -8.4 VoyaPrRTr N PPR .29 5.7 5.44 4.98 362 5.11 3364 5.13 5.09 +.8 VoyaNatRs N IRR .81 12.5 7.00 5.63 85 6.45 330 6.48 6.31 +.07 +3.0 VoyagerT n Q VYGR 31.91 8.10 894 18.76 3214 21.67 18.27 +.55 +13.0 vTvThera n Q VTVT 8.40 .65 589 1.71 4903 1.95 1.56 -.15 -71.5 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 19 www.sunnewspapers.net The Sun/Saturday, May 19, 2018

PAGE 68

A -ARCAbio rs ABIO .57 +.00 ASV Hld n ASV 6.91 -.19 AbeonaTh ABEO 18.88 -2.58 Abraxas AXAS 3.11 +.03 Acasti g rs ACST .71 +.01 AccelrDiag AXDX 21.60 -.55 AchvLfS rs ACHV 1.15 +.01 AdamisPh ADMP 4.70 +.35 AdestoTc n IOTS 8.65 -.05 AdmaBio ADMA 5.44 +.02 Adomani n ADOM 1.12 +.49 AMD AMD 13.00 +.18 AehrTest h AEHR 2.38 +.02 AEtern g rs AEZS 1.88 -.02 Aethlon rs AEMD 1.33 +.07 Agenus AGEN 3.45 +.10 AgroFresh AGFS 7.05 -.04 Airgain n AIRG 8.33 +.19 AkariTh rs AKTX 1.90 AkersBios AKER .60 +.09 Akoustis n AKTS 6.39 -.19 Albireo ALBO 32.86 +.04 AldeyraTh ALDX 8.80 -.38 All MMA n AMMA .38 +.00 AldHlPrd rs AHPI 2.56 -.01 Amedica rs AMDA 1.16 -.03 AmeriHld n AMRH 1.11 -.03 AmElTech AETI .80 -.01 Anavex rs AVXL 2.57 +.02 AntaresP ATRS 2.52 -.07 ApollEnd rs APEN 6.54 ApplRecy h ARCI .85 +.06 ApldDNA APDN 1.52 +.04 ApricusB rs APRI .30 -.00 AptoseB g APTO 3.44 +.10 AquaMetal h AQMS 3.55 +.33 AquaB Tc n AQB 3.08 +.07 Aradigm h ARDM 1.45 +.03 Arcimoto n FUV 2.95 +.10 ArtsWay ARTW 2.78 AssembBio ASMB 41.82 -.71 Astrotch rs ASTC 1.93 +.10 AsureSftw h ASUR 16.73 -.44 Athersys ATHX 2.45 +.02 Atomera n ATOM 5.83 +.34 AttisInd hn ATIS .45 -.01 Attunity ATTU 10.80 +.21 AutoWeb AUTO 3.74 +.16 AveThera n ATXI 4.25 -.10 AVEO Ph h AVEO 2.16 +.03 AvidBios rs CDMO 3.39 -.08 AxoGen AXGN 43.95 +1.50 AytuBioSc n AYTU .37 -.01 AzurRx n AZRX 2.60 +.14B -BIO-key n BKYI 2.29 +.13 BOS Ltd BOSC 2.30 -.02 BankMarin BMRC 76.05 -3.20 BigRock un BRPAU 10.63 BioDlvry lf BDSI 2.30 BioLifeSol BLFS 8.91 -.14 BioLneRx h BLRX .91 -.01 Bioblast rs ORPN 2.26 -.23 Biocept rs BIOC .19 -.01 BiostrPh rs BSPM 2.52 +.05 BlRidgAc rt BRACR .33 +.06 Boxlight n BOXL 7.24 -1.42 Brainstorm BCLI 4.29 +.23 Bridglne rs BLIN 1.43 -.03 BrdwyFn h BYFC 2.12 +.01 BroadwdE BWEN 2.70 +.01C -CAS Med CASM 1.67 -.02 CASI Phr h CASI 7.21 +.03 CHF Sol rs CHFS 2.89 +.01 CM SevSt n CMSS 9.79 CPS Tech CPSH 1.64 +.01 CTI BioP rs CTIC 4.90 +.29 CUI Glbl CUI 2.94 +.13 CVD Eqp CVV 6.94 -.55 Caladriu rs CLBS 4.25 +.04 CambLrn ABCD 10.01 +.06 CancerGen CGIX .93 +.02 Capricor CAPR 1.38 +.02 CpstnTur rs CPST 1.49 +.06 CaroFin s CARO 41.93 +.24 CarverBc lf CARV 8.32 -2.68 CatalstB rs CBIO 28.27 +.27 CatalystPh CPRX 3.34 Catasys n CATS 5.05 -.14 CellectBio n APOP 7.23 +.23 Cellectar rs CLRB 1.06 +.00 Celsion rs CLSN 2.79 +.04 CelsiusH n CELH 4.36 -.10 Cemtrex rs CETX 2.26 +.09 CntRsDvA CDEV 19.69 -.05 CentrlFedl CFBK 2.45 -.01 CentCas CNTY 8.55 -.07 Cerecor n CERC 3.91 +.06 CescaTh rs KOOL .52 -.01 Chantic rs BURG 3.20 -.10 CharlsCol h CTHR 1.27 +.02 CharterFn CHFN 25.09 -.29 ChckPnt n CKPT 3.59 -.05 Chembio CEMI 8.90 +.10 ChAdvCns CADC 2.55 -.05 ChinAutLog CALI 2.80 +.03 ChinaAuto CAAS 4.67 +.25 ChinCer rs CCCL 1.65 -.09 ChiCmCr h CCCR 1.13 -.02 ChiCustR n CCRC 17.74 -.73 ChinaHGS HGSH 1.77 +.41 ChinInfoT h CNIT 1.78 +.01 ChinaJJ h CJJD 1.60 -.03 ChinLend h CLDC 1.90 +.04 ChiRecy rs CREG 1.69 -.04 ChinaNt rs CNET 2.90 +.05 ChromaDx n CDXC 3.88 +.16 CivistaBcsh CIVB 23.95 +.19 ClearSign CLIR 2.05 +.07 CohBar n CWBR 6.04 +.14 CmtyBkTr ESXB 9.00 CmstkH rs CHCI 2.23 -.05 ConstAlp un CNACU 10.50 ConstAl rt CNACR .32 -.01 ContraFect CFRX 1.81 -.05 ContraVir CTRV .26 +.01 ConvrgOn n CVON 9.14 +.05 Corcept CORT 18.56 +.58 CorrevPh g CORV 2.33 CountrP rs CPAH 2.47 +.03 CrownCfts CRWS 5.95 CryoPort rs CYRX 9.44 +.15 CueBioph n CUE 14.40 +.20 Cyclacel rs CYCC 1.42 +.03 CymaBay CBAY 12.88 +.33 Cyren Ltd CYRN 2.90 -.05 CytRx rs CYTR 1.35 -.02 CytoriTh rs CYTX .29 +.00 Cytosorbnt CTSO 10.55 +.50D -DareBio rs DARE 1.21 +.05 DarioHlth DRIO 1.80 -.02 DasanZ rs DZSI 9.66 +.04 Daseke n DSKE 9.44 +.22 Data IO DAIO 7.07 -.08 Datawatch DWCH 9.15 +.15 DelTaco TACO 11.45 +.11 DelmarPh n DMPI .99 +.02 DeltaTch h DELT 1.17 +.03 Dennys DENN 14.81 -.37 Determine DTRM 1.90 +.09 DiffusP hn DFFN .48 +.03 DigitalAlly DGLY 2.70 +.15 DigitlTurb APPS 1.80 +.09 DivrsRest SAUC 1.25 +.01 DolphnEnt n DLPN 3.24 +.16 DrprOkw n DOTA 9.90 -.01 DrprOk rt DOTAR .50 -.04 DryShips s DRYS 3.84 -.06 Dynasil DYSL 1.31 +.01 DynavaxT DVAX 17.10 +.40E -ENDRA n NDRA 1.99 -.22 ENGlobal ENG .96 +.02 EagleBncp EGBN 60.80 +.35 Eco-StimE ESES .93 +.01 eGain EGAN 10.30 -.50 EksoBio n EKSO 1.53 EltekLtd rs ELTK 4.34 +.05 Energous WATT 17.73 -.20 EsqFnHld n ESQ 24.36 +.01 EuroTech CLWT 3.70 -.25 Euroseas rs ESEA 2.45 +.01 EvofemBio EVFM 5.40 +.17 EvokePhm EVOK 3.05 +.05 EvolvgSys EVOL 3.50 +.10 ExactSci h EXAS 52.36 +1.24 ExelaTch n XELA 4.58 +.06 EyegatePh EYEG .63 +.04F -FC GlbRlty FCRE .72 +.02 FarmersNB FMNB 15.80 -.10 FenncPhr n FENC 11.08 +.02 Fibrocll rs FCSC .80 -.16 FinTcII n FNTE 9.97 FinjanH FNJN 2.95 +.04 FCmtyCp FCCO 23.40 -.30 First LI s FLIC 24.90 -.05 FiveStar FVE 1.15 FlexSh n FPAY 3.00 -.06 Fonar FONR 26.75 -.20 ForshtAut n FRSX 2.95 -.03 FortressBio FBIO 3.61 -.05 Forward h FORD 1.59 FullHseR FLL 3.50 +.01G -GSV Cap GSVC 7.17 +.11 GTY Tch n GTYH 10.03 +.02 GTx Inc rs GTXI 18.60 +.41 GalectinTh GALT 4.56 +.18 GalmedPh GLMD 6.17 -.10 GeneticT rs GENE 1.25 -.02 Gevo rs GEVO .34 GigaMda rs GIGM 2.94 +.02 GblEagEnt ENT 1.33 +.13 GlSlfStor n SELF 4.16 +.20 GlobusM rs GLBS .77 -.01 GreenBrick GRBK 11.90 +.35 GrpoFin GGAL 46.60 -.50H -HTG Mol h HTGM 3.69 +.17 HalladorE HNRG 6.89 +.16 HaymkAc n HYAC 9.63 HeliMAn h HMNY .66 +.03 HernTher h HRTX 32.65 -.70 HeskaCorp HSKA 102.20 -.23 Histogenics HSGX 2.18 +.11 HostessBr n TWNK 12.70 -.14 HowardBcp HBMD 18.20 +.25 HudsonTc HDSN 2.49 -.06 HuttigBld HBP 5.57 -.16I -I-AMCap n IAM 10.09 ICAD ICAD 3.32 +.06 IFresh n IFMK 6.21 -.02 Itus Cp hrs ITUS 3.70 +.10 IdealPower IPWR 1.25 +.02 Identive lf INVE 3.80 +.26 IderaPhm IDRA 2.00 +.05 ImageSens ISNS 4.05 ImmuneP rs IMNP .25 +.00 ImprimisP IMMY 2.37 +.01 InfrEnAlt IEA 9.24 +.05 InspEnt INSE 5.90 +.40 IntecPhm n NTEC 4.70 IntegMed n IMTE 14.35 -.31 Intelliph IPCI .43 -.00 IntrpDia rs IDXG .90 +.02 Iteris ITI 5.61 +.09 Izea n IZEA 2.05 +.01J -JaguarHlth JAGX .15 -.00 Jason Inds JASN 3.03 +.01 JointCorp JYNT 7.30 -.07K -KBS Fash rs KBSF 5.18 -.16 KayAnAc n KAAC 9.87 +.08 KeryxBio KERX 5.20 -.46 KindredBio KIN 9.55 -.40 KingldJw KGJI 1.43 Kingstone KINS 17.65 +.05 KingtoneW KONE 6.74 +.34 KitovPh n KTOV 2.76 +.04 Koss h KOSS 2.22 -.14 KrystlBio n KRYS 11.00 +.20L -LM FdgA n LMFA .63 -.01 VulcanM N VMC 1.12 .9 27 141.20 108.17 1660 129.20 6386 129.42 125.44 +1.83 +.6 Vuzix Q VUZI 11.40 4.10 200 5.55 1852 6.06 5.30 -.35 -11.2W -:sW&T Off N WTI .40 4.9 14 8.46 1.81 2959 8.22 20224 8.46 7.50 +.39 +148.3 WBI TacGr N WBIA .03e .1 26.51 22.50 7 24.40 43 24.43 23.96 +.25 -2.9 WBI TactV N WBIB .08e .3 27.48 23.67 3 24.16 40 24.32 23.98 -.03 -8.3 WBI TacYd N WBIC .28e 1.2 23.53 20.92 5 22.57 41 22.60 22.33 +.16 +.9 WBI TacSel N WBID .05e .2 25.62 21.85 4 23.91 53 23.93 23.54 +.24 -2.4 WBI LCTG N WBIE .19e .7 28.05 23.50 7 25.77 46 26.04 25.76 -.24 -1.0 WBI LCTV N WBIF .22e .8 30.46 25.25 6 28.16 45 28.31 27.90 -.02 -2.6 WBI LCTY N WBIG .31e 1.2 28.00 22.29 7 25.54 54 25.74 25.47 -.12 -1.2 WBI LCTS N WBIL .04e .1 29.15 24.55 5 26.70 37 26.84 26.51 +.08 -2.7 WBI PwFact N WBIY 27.90 22.34 6 26.79 67 27.10 26.57 +.22 +.7 WBITacRot N WBIR 26.78 24.02 2 25.67 42 25.79 25.48 +.10 +.9 WBI TacInc N WBII .26e 1.1 25.76 23.89 29 23.93 92 24.10 23.90 -.15 -5.7 WBI THiInc N WBIH .45e 1.9 25.43 23.47 52 23.86 214 24.10 23.82 -.23 -4.3 WCF Bcp n Q WCFB .20 2.1 11.62 9.00 1 9.50 7 9.55 9.40 -.05 -.2 WD 40 Q WDFC 2.16 1.6 34 137.70 100.60 62 137.20 352 137.40 130.85 +4.30 +16.3 WEC Engy N WEC 2.21 3.7 19 70.09 58.92 1283 60.47 7245 62.13 59.96 -1.42 -9.0sWEX Inc N WEX 35 182.33 99.90 337 181.59 1590 182.33 175.55 +5.18 +28.6 WGL Hold N WGL 2.06f 2.3 17 88.34 80.91 512 87.89 1554 88.15 87.74 -.07 +2.4 WMIH Q WMIH 1.61 .60 970 1.39 4033 1.43 1.36 +.02 +63.7 WNS Hldg N WNS 26 49.85 31.47 136 48.55 804 49.27 48.07 -.62 +21.0 WP Carey N WPC 4.06f 6.3 18 72.41 59.23 281 64.44 1555 65.93 63.91 -1.37 -6.5 WPP plc N WPP 3.91e 4.4 109.20 76.68 110 89.19 547 89.98 85.79 +.88 -1.5 WPX Engy N WPX 19.17 8.39 4690 18.52 35519 18.98 17.62 +.18 +31.6 WPX pfA N WPXp 1.56 2.0 79.29 42.50 1 77.82 341 78.12 73.57 +1.63 +25.8 WSFS s Q WSFS .44f .8 17 53.00 42.45 115 52.20 390 52.75 50.20 +.70 +9.1 WSI Inds Q WSCI .16 3.4 6.55 2.85 4.65 18 4.90 4.40 -.10 -22.5 Wabash N WNC .30 1.4 15 26.54 18.25 546 20.69 2810 20.86 20.05 +.53 -4.7 WABCO N WBC 18 162.20 118.11 268 130.43 1680 131.85 128.25 -.01 -9.1sWabtec N WAB .48 .5 29 95.54 69.20 412 95.19 3128 95.54 91.96 +2.13 +16.9 WaddellR N WDR 1.00m 5.1 13 23.82 16.36 557 19.67 3149 19.80 18.70 +.81 -12.0 WageWrks N WAGE 31 74.40 38.40 301 44.95 1902 45.33 41.70 +3.10 -27.5 WalMart N WMT 2.08f 2.5 19 109.98 73.13 12026 83.64 77799 87.59 83.49 +.26 -15.3 WalgBoots Q WBA 1.60 2.5 14 85.60 61.56 3388 64.34 23540 66.04 63.99 +.65 -11.4 WalkerDun N WD 8 61.44 42.66 149 55.01 984 55.82 54.33 +.04 +15.8 WarrMet n N HCC .20 28.25 7.40 582 27.24 4236 27.90 26.25 +.43 +38.2 WashFed Q WAFD .68 2.1 15 37.70 29.80 354 32.20 1961 32.70 31.72 -.20 -6.0 WashPrGp N WPG 1.00 14.2 19 9.79 5.40 4994 7.05 12726 7.16 6.71 -.03 -1.0 WashPr pfH N WPGpH 1.88 8.6 25.56 20.05 7 21.85 57 21.96 21.60 +.06 -11.2 WashPr pfI N WPGpI 1.72 8.7 25.99 19.11 15 19.81 101 20.38 19.62 -.44 -20.0 WREIT N WRE 1.20 4.3 27 33.96 24.92 318 27.95 1807 29.02 27.59 -.97 -10.2 WshTrst Q WASH 1.72f 3.0 20 59.10 47.00 27 58.25 130 58.85 56.55 +.80 +9.4 WasteCon s N WCN .56 40 76.48 61.35 769 74.88 2910 76.00 74.31 -.68 +5.6 WsteMInc N WM 1.85 2.3 17 89.73 70.61 1691 81.48 8787 83.21 81.25 -1.49 -5.6 Waters N WAT 29 220.20 171.32 594 194.16 3492 197.39 189.21 -2.36 +.5 WaterstnF Q WSBF .48a 2.8 17 20.05 16.60 51 17.35 246 17.55 17.15 +1.8 Watsco N WSO 5.80f 3.2 34 192.94 139.27 206 183.07 1247 184.85 177.25 +4.45 +7.7 WattsWtr N WTS .84f 1.1 26 84.25 59.15 98 77.45 633 78.00 76.35 +.80 +2.0 WaveLfSc n Q WVE 55.95 15.15 179 42.75 761 44.20 38.85 +3.55 +21.8 Wayfair N W 100.14 55.33 1293 85.72 6003 86.60 82.31 +1.01 +6.8 WaysideT Q WSTG .68 4.8 6 20.60 12.60 4 14.30 39 14.40 13.58 -.07 -14.4 WeathfIntl N WFT 5.48 2.07 10871 3.57 72249 3.75 3.32 +.27 -14.4 Web.com Q WEB 7 25.95 15.75 373 19.00 3186 19.50 18.25 +.45 -12.8sWebsterFn N WBS 1.32f 2.0 22 65.02 44.04 323 64.52 2137 65.07 63.45 +.79 +14.9 WeiboCorp Q WB 142.12 61.56 1700 101.62 15044 109.95 99.75 -5.70 -1.8sWtWatch N WTW 72 83.98 25.50 2191 78.95 12577 83.98 74.82 +4.20 +78.3 WeinRlt N WRI 1.58f 5.8 9 33.83 25.67 686 27.20 2747 27.74 26.75 -.47 -17.2 WeisMk N WMK 1.20 2.3 25 58.75 31.26 72 52.05 652 52.70 46.74 +5.30 +25.8 Welbilt N WBT 23.77 18.34 411 19.57 3625 19.75 18.86 +.60 -16.8 Wellcare N WCG 26 221.75 162.25 244 217.89 1167 219.94 215.09 +.44 +8.3sWelleslyBc Q WEBK .20 .6 21 33.75 25.00 0 32.50 11 33.75 32.30 -.75 +9.4 WellsF pfJ N WFCpJ 2.00 7.7 27.73 25.45 134 26.04 555 26.09 25.95 +.07 +1.5 WellsF pfL N WFCpL 75.00 5.9 1359.86 1256.66 14 1266.00 351 1286.41 1265.93 -20.00 -3.4 WellsF pfN N WFCpN 1.30 5.3 25.43 23.51 17 24.50 136 24.68 24.44 -.18 -2.4 WellsF pfO N WFCpO 1.28 5.2 25.36 23.40 27 24.55 156 24.70 24.45 -.11 -2.3 WellsF pfP N WFCpP 1.31 5.3 25.71 23.69 9 24.61 107 24.78 24.56 -.14 -2.3 WellsF pfQ N WFCpQ 1.46 5.7 28.06 25.60 168 25.78 701 26.11 25.75 -.34 -4.5 WellsF pfR N WFCpR 1.66 6.0 30.47 26.87 50 27.55 431 27.62 27.36 +.05 -3.7 WellsF pfT N WFCpT 1.50 5.9 26.78 25.09 17 25.62 173 25.73 25.51 -.02 -3.1 WellsFargo N WFC 1.56 2.9 12 66.31 49.27 21472 53.70 88651 55.32 53.69 -.75 -11.5 WellsF pfY N WFCpY 26.50 24.33 78 24.87 422 25.00 24.82 -.11 -4.1 WellsF pfX N WFCpX 26.16 24.15 42 24.81 354 24.97 24.78 -.16 -2.9 WellsF pfW N WFCpW 26.65 24.32 44 25.08 311 25.30 25.04 -.17 -3.5 WellsF pfV N WFCpV 26.82 25.00 23 25.94 146 26.04 25.81 -.14 -3.2 EvgGlbDiv N EOD .54m 9.5 6.51 5.57 173 5.70 852 5.82 5.63 -.06 -3.9 WFAdvInco A EAD .82 10.1 8.97 7.80 61 8.05 727 8.13 8.03 -.03 -4.2 WFAdMSec A ERC 1.16 9.1 13.65 12.66 40 12.72 511 12.88 12.72 -.06 -2.6 WFREI pf N WFEpA 1.59 6.2 27.40 25.20 18 25.77 52 25.90 25.70 -.07 -2.7 WFAdUtlHi A ERH .90 7.3 13.59 9.51 6 12.26 66 12.45 11.86 -.16 -7.1 Welltower N WELL 1.68e 3.1 12 78.17 49.58 4424 54.27 13307 56.07 53.53 -1.98 -14.9 Welltwr pfI N HCNpI 3.25 5.8 69.82 54.50 173 56.18 341 57.34 55.80 -1.33 -6.2 Wendys Co Q WEN .34 2.1 17 17.75 13.57 1648 16.33 18410 16.74 16.11 -.30 -.5 WernerEnt Q WERN .36f .9 27 43.95 25.15 1241 37.95 5494 38.25 36.00 +1.10 -1.8sWesbanc Q WSBC 1.16 2.5 20 46.78 35.49 130 46.55 607 46.97 45.11 +.83 +14.5 WescoAir N WAIR 11.30 6.05 377 10.60 2075 10.80 10.30 +.20 +43.2 Wesco Intl N WCC 18 69.35 48.95 507 59.30 2968 60.60 58.85 -1.15 -13.0 WestBcp Q WTBA .80f 3.2 16 28.00 20.90 21 25.30 81 25.50 24.30 +.65 +.6 WestPhrm N WST .56 .6 38 103.36 80.02 314 89.22 1301 91.00 88.04 -.86 -9.6 WAmBcp Q WABC 1.60 2.8 29 64.26 49.38 70 57.27 452 57.94 56.31 +.48 -3.8 WestarEn N WR 1.60 3.0 23 57.32 47.06 766 52.83 3364 54.50 52.68 -.96 +.1 WestellT rs Q WSTL 4.60 2.48 40 3.07 239 3.12 2.95 +.04 -18.1 WstnAlliB N WAL 18 62.49 44.64 387 61.43 3028 62.39 61.14 -.18 +8.5 WstnAll56 N WALA 1.56 6.1 26.71 25.15 7 25.43 24 25.67 25.40 -.11 -3.0 WstACpLn N TLI .87 8.4 11.69 10.30 60 10.39 244 10.45 10.32 -.01 -1.2 WAstEMkt N EMD .84 6.2 16.16 13.59 174 13.59 1063 13.90 13.59 -.30 -12.6 WsADefOp N GDO 1.36 8.2 18.58 16.41 18 16.51 208 16.93 16.49 -.11 -8.3tWAstGlbHi N EHI 1.16 12.4 10.40 9.23 122 9.31 559 9.37 9.23 -.01 -8.9 WstAstHI2 N HIX .80 13.5 7.37 5.97 186 6.53 1308 6.57 6.48 -.02 -6.3 WAHiInOp N HIO .43 8.8 5.21 4.76 127 4.84 963 4.86 4.79 -.01 -4.5 WAstHYOp N HYI 1.32 9.0 16.14 14.47 52 14.64 325 14.71 14.61 -.05 -3.2 WstnAsst N PAI .69 5.1 17.37 13.32 28 13.65 138 13.83 13.65 -.16 -13.8 WstnAsInt N SBI .48 5.5 9.98 8.58 54 8.69 217 8.77 8.65 -.06 -6.7 WAstDefOp N IGI 1.20 5.6 23.67 19.85 10 21.40 58 21.41 20.89 +.23 -6.4tWAMgdMu N MMU .78 6.2 14.60 12.64 60 12.62 494 12.88 12.60 -.22 -10.4 WstAstMtg N WMC 1.24e 12.0 8 10.95 8.54 252 10.35 1539 10.36 10.05 +.32 +4.0 WAMtDOp N DMO 2.82a 11.7 27.29 22.88 59 24.17 422 24.99 23.09 -.84 -2.0 WA MunDef N MTT 1.01a 4.8 23.85 20.45 9 21.01 142 21.41 20.91 -.25 +.6 WstAMunHi N MHF .34 4.6 8.05 7.08 25 7.28 191 7.29 7.20 +.06 -1.6 WAMunPrt N MNP .87 6.2 16.26 13.94 16 14.03 114 14.18 14.01 -.07 -7.9tWAstBdF N WEA 1.08 8.6 14.40 12.63 20 12.63 102 12.74 12.63 -.08 -8.5 WstAVari N GFY .93 5.5 17.79 16.59 15 17.04 40 17.05 16.79 +.13 -1.9 WAstInfSc N WIA .38 3.4 12.10 11.10 76 11.27 367 11.46 11.26 -.16 -4.4 WAstInfOpp N WIW .40 3.6 11.75 10.94 64 11.05 494 11.34 11.05 -.25 -3.2 WstC&G gs A WRN 1.44 .71 143 .93 1198 .95 .80 +.08 -7.9 WDigital Q WDC 2.00 2.4 9 106.96 75.96 3433 84.75 27420 87.73 80.63 +5.95 +6.6 WstnGasEq N WGP 2.19f 6.2 22 45.03 31.63 380 35.21 2866 36.33 35.04 -.24 -5.2 WstnGasPt N WES 3.74f 7.2 42 57.15 40.44 425 52.27 4395 52.77 51.24 +1.15 +8.7 WstNwEnB Q WNEB .16 1.5 27 11.25 9.30 24 10.90 190 11.00 10.40 -.10 WstnUnion N WU .76 3.8 11 22.21 18.38 3118 20.09 20078 20.25 19.56 +.21 +5.7sWestlkChm N WLK 1.59f 1.3 12 121.94 60.23 565 121.28 3379 122.35 116.41 +4.17 +13.8 WestlkCLP N WLKP 1.55 6.8 16 25.65 21.10 10 22.65 205 22.70 22.05 +.55 -9.2 WestmRs s N WMLP .46m 37.8 4.60 .98 67 1.22 185 1.37 1.01 +.10 -56.2 WestpacBk N WBK 1.52e 7.1 26.38 21.13 156 21.52 1283 22.65 21.50 -.07 -11.7 WstptFuel g Q WPRT 4.33 1.35 1450 2.99 3636 3.03 2.50 +.38 -20.5 WestRck N WRK 1.72 2.8 18 71.55 51.95 1150 62.09 7758 62.80 60.38 +1.06 -1.8 WestwtrRs Q WWR 1.73 .42 257 .45 1366 .48 .42 -.01 -57.8 WestwdH N WHG 2.72 4.6 12 71.00 53.00 28 58.72 139 59.48 57.54 -.50 -11.3 WeycoGp Q WEYS .92f 2.7 21 38.25 26.51 14 33.66 106 34.93 30.84 +1.71 +13.3 Weyerhsr N WY 1.28 3.5 32 37.89 30.95 7524 36.45 23858 36.79 35.73 -.17 +3.4 WheatPr g N WPM .28e 27 22.72 18.32 1132 21.66 6450 22.04 21.32 -.20 -2.1 Wheelr pfB Q WHLRP 2.25 13.7 23.95 12.58 5 16.46 20 16.80 16.30 -.11 -24.8 Wheelr pfD Q WHLRD 2.19 12.1 25.00 14.66 24 18.11 106 18.11 17.52 +.23 -9.9 Wheeler rs Q WHLR 1.36 33.2 12.30 3.25 82 4.10 488 4.63 4.00 -.21 -58.9 Whrlpl N WHR 4.60f 2.8 34 202.99 145.59 3733 162.68 12636 164.23 156.02 +7.86 -3.5 WhtMtIns N WTM 1.00 .1 59 903.26 786.23 55 881.50 269 899.13 875.00 -3.50 +3.5 WhiteHFin Q WHF 1.42 10.2 9 15.05 10.92 48 13.97 329 14.09 13.71 +.11 +4.1 WhitHFin 20 Q WHFBL 1.63 6.3 26.12 25.21 25.67 1 25.67 25.44 +.10 +.3 WhitestnR N WSR 1.14 9.7 29 15.15 10.06 1173 11.72 3114 12.13 11.40 -.41 -18.7sWhitngPet rs N WLL 51.94 15.88 4607 52.01 21287 52.07 46.60 +5.45 +96.4 WidOpW n N WOW 17.89 6.03 232 8.67 2240 8.84 8.00 -.02 -18.0 WidePoint A WYY .73 .40 76 .48 746 .52 .48 -.03 -26.2 WildhRs n N WRD 29.67 10.36 1971 26.94 13434 27.10 23.82 -.56 +46.3 WileyJA N JW/A 1.20 1.8 22 68.40 50.08 590 67.20 1334 67.90 65.78 +.30 +2.2 WileyJB N JW/B 1.20 1.8 22 68.00 50.52 0 67.50 2 67.50 65.90 +.62 +2.8 Wilhelmina Q WHLM 30 8.73 5.58 7.44 7 7.45 7.05 -.03 +15.0 WillScot Q WSC 15.60 9.45 188 12.50 1132 12.70 10.35 -.10 -1.6 WillmValV Q WVVI 22 8.86 7.70 3 8.34 20 8.42 8.15 +.18 +1.1 WillVV pfA Q WVVIP .22e 4.6 9.00 4.17 0 4.82 6 5.25 4.75 +.07 -7.5 Willdan Q WLDN 21 36.87 19.25 62 26.91 245 28.13 26.09 -.53 +12.4 WLyonHm N WLH 13 32.95 18.85 482 24.94 3545 27.62 24.19 -2.53 -14.2 WmsCos N WMB 1.36 4.9 11 33.67 24.00 12589 27.80 57971 28.23 27.06 +.66 -8.8 WillmsPtrs N WPZ 2.46f 6.0 49 44.06 32.74 3582 41.23 17128 41.52 37.49 +3.74 +6.3 WmsSon N WSM 1.72f 3.5 14 56.38 42.68 1638 48.67 7726 49.26 47.62 +.54 -5.9 WillisLFn Q WLFC 15 36.70 22.51 20 33.62 189 35.52 32.29 +1.04 +34.6 WillisTwW Q WLTW 2.40f 1.6 34 165.00 139.36 433 154.31 3491 156.96 151.77 -1.06 +2.4 Windstm rs Q WIN .60 42.0 4.84 1.28 1949 1.43 11355 1.50 1.39 -.06 -22.7 Wingstop n Q WING .28a .5 73 55.86 28.28 455 51.83 2386 52.46 50.81 -.32 +33.0 Winmark Q WINA .60f .4 24 144.10 121.20 3 136.50 18 137.20 132.35 -.15 +5.5 Winnbgo N WGO .40 1.0 15 58.65 24.15 442 38.10 2221 38.20 35.45 +2.15 -31.5 WinsFin Q WINS 390.88 19.80 0 140.00 2 -22.2sWintrust Q WTFC .76 .8 21 94.87 67.74 446 94.05 1965 95.00 92.11 +1.10 +14.2 Wintrst pfD Q WTFCM 1.64 6.0 29.31 26.66 6 27.21 23 27.21 26.74 +.24 -2.7 Wipro s N WIT .03e .7 6.40 4.54 1634 4.59 4127 4.80 4.57 -.09 -16.1 WirelessT A WTT 2.64 1.35 6 2.41 94 2.45 2.35 +.04 -.8 WT IntQua N IQDG 32.75 27.93 16 31.06 52 31.30 30.89 +1.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Nasdaq small cap Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg Friday Name Ticker Last Chg WT ST HiYl N SFHY 50.79 48.47 49.55 1 49.55 49.53 +1.1 WT ShTr n N SFIG 49.88 48.58 48.71 2 48.78 48.63 +.08 -1.3 WT HiYld n N WHFY 52.27 48.87 0 49.36 2 49.48 49.24 -.04 -2.0 WT EmMDv N DVEM 36.70 29.65 4 33.15 17 34.15 33.07 -.80 -.2 WT G exMx N XMX 31.68 26.79 29.96 486 30.38 29.96 -.32 +1.1 WT DyCEu N DDEZ 33.88 29.43 32.25 1 32.29 32.06 -.04 +2.4 WT DyInEq N DDWM 32.00 28.25 10 30.89 5258 31.07 30.76 -.08 +1.1 WT DyInSm N DDLS 34.74 30.07 0 33.53 8 33.62 33.46 +.14 +.1 WTBearEq N DYB 26.34 24.64 0 25.88 11 25.98 25.68 +.21 -.7 WisdTrMdE Q GULF 1.10e 5.8 19.90 16.43 2 19.08 18 19.68 19.02 -.08 +8.3 WT LgSEq N DYLS 34.53 29.07 5 33.03 83 33.35 32.75 +.12 +1.4 WT EuLoc N EZR 34.19 27.88 0 31.29 2 32.04 31.29 -.69 +.5 WT GlSmC N GSD 35.24 30.06 1 32.88 2 32.90 32.56 +.01 -.6tWTUSEnYd N AGGY 1.44 3.0 55.58 48.18 29 48.32 242 48.61 48.18 -.32 -4.7 WTEurSmC N EUSC .53e 32.83 28.83 30 31.82 83 32.18 31.80 -.38 +2.3 WT PutStr N PUTW 30.04 26.65 75 29.37 186 29.43 29.21 +.01 +1.1 WT EMexSt N XSOE .77e 2.5 35.10 26.36 14 31.09 123 32.01 30.99 -.66 -2.4 WT JpDvG N JHDG 30.34 25.63 29.03 6 29.05 28.84 +.46 +.2 WTIntHDv N IHDG .70e 1.4 32.86 29.34 52 32.54 215 32.65 32.29 +.29 +2.7 WT EurDiv N EUDG .51e 1.9 28.46 24.74 2 26.93 18 27.07 26.66 -.1 WTFltRtTr N USFR 27.90 24.96 202 25.11 446 25.13 25.10 +.01 +.4 WT SCQDv Q DGRS .66e 1.8 36.82 31.44 3 36.08 29 36.15 35.29 +.45 +1.0 WT USQDv Q DGRW .59e 1.4 44.54 35.50 259 41.26 1144 41.46 40.96 +.02 -.4sWT EurHdg N HEDJ 3.51e 2.2 67.21 60.26 300 66.95 2196 67.21 66.29 +.41 +5.1 WTChixSte Q CXSE 1.54e 1.7 96.79 60.48 7 88.02 173 89.75 87.48 -.41 +2.1tWTEMCpBd Q EMCB 3.18 4.6 73.96 68.97 3 68.99 12 69.95 68.96 -.69 -5.6tWT AsiaDb N ALD 1.02 2.3 46.97 44.34 1 44.24 13 44.93 44.24 -.55 -3.2tWTEmLDbt N ELD 1.74 4.8 40.08 36.10 42 35.91 155 36.97 35.78 -1.05 -6.6 WisDynCu n N DHDG 26.16 23.26 25.58 12 25.58 25.37 +.09 +2.1tWisYldEn n N SHAG 52.53 48.69 1 48.73 12 48.82 48.69 -.10 -2.0 Wis US Mul N USMF 29.45 24.68 0 28.82 11 28.82 28.50 +.13 +3.7 GrnHCmdty N GCC 19.78 17.92 15 19.48 161 19.55 19.32 -.06 +1.4 WisdomTr Q WETF .12 1.0 31 13.41 8.37 954 11.59 6801 11.80 11.15 +.01 -7.6 WT Diefa N DWM .74e 1.3 59.63 51.45 18 56.13 114 56.74 56.06 -.35 +.6 WT DefaEq N DTH 1.75e 3.9 47.40 41.49 6 44.43 169 44.98 44.37 -.37 +.1 WTDv exF N DTN 2.48e 2.9 92.93 80.20 7 86.57 69 87.08 85.97 +.12 -2.1 WTEurEq N DEW 1.75e 3.7 51.17 44.94 1 47.05 29 47.66 47.03 -.43 -3.0 WTEurSC N DFE 1.48e 2.1 75.61 63.66 30 70.81 290 72.17 70.75 -1.07 +.4 WT EqInco N DHS 2.10e 3.0 75.26 66.21 22 68.87 212 69.64 68.74 -.47 -5.5 WTIntD exF N DOO 2.01e 4.5 46.39 40.29 27 44.45 66 44.97 44.21 -.40 +2.4 WT IntLC N DOL 1.69e 3.3 54.18 46.87 61 50.96 335 51.61 50.95 -.41 +.7 WTIntMC N DIM 1.53e 2.2 73.72 63.06 7 69.91 40 70.71 69.82 -.68 +1.3 WTIntSC N DLS 1.16e 1.5 81.62 68.71 57 77.11 420 77.96 76.89 -.51 +.4 WTGxUSDv N DNL .99e 1.7 62.84 52.50 2 58.56 11 59.62 58.42 -.84 -1.1 WTJpnSC N DFJ 1.26e 1.5 85.64 68.86 62 82.21 237 82.93 82.01 -.30 +2.2 WTJpHedg N DXJ 1.37e 2.4 62.78 50.80 1750 58.27 6255 58.65 57.85 +.56 -1.8 WT LCD N DLN 1.84e 2.0 97.25 82.74 27 90.08 177 90.85 89.79 -.34 -2.2 WT MCD s N DON 36.59 31.65 142 35.02 788 35.21 34.69 +.02 -.7 WTAustDiv N AUSE 1.46e 2.6 61.99 54.24 1 56.45 23 57.29 56.28 -.65 -5.2 WTAsiaPxJ N AXJL 2.22e 3.2 75.33 64.82 1 69.77 12 70.52 69.76 -.99 -.6 WT SC s N DES 29.75 25.48 137 28.95 661 29.05 28.39 +.31 -.3 WT TotDv N DTD 2.05e 2.3 97.46 83.80 7 90.92 77 91.58 90.61 -.37 -2.2 WT MgdFut N WDTI 40.66 38.34 8 40.34 43 40.39 39.91 +.45 +1.9 WT EmCur N CEW 20.09 18.47 1 18.94 69 19.28 18.92 -.29 -2.5 WTESCDv N DGS 1.29e 2.5 57.04 45.16 64 51.68 352 52.95 51.55 -.84 -.9 WT EmEq N DEM 1.80e 3.9 50.31 40.46 146 45.90 710 47.17 45.72 -.87 +1.2 WTEMQDv Q DGRE .67e 2.6 28.95 22.99 19 25.73 78 26.55 25.68 -.81 -5.6 WTGxUSRe N DRW 1.22e 3.8 34.85 29.08 14 32.09 74 32.87 32.03 -.47 -1.4 WT NegAB Q AGND .78 1.8 45.12 42.75 1 44.22 17 44.32 43.91 +.24 +2.0 WT IntHdg Q AGZD .84 1.7 48.65 47.78 5 48.10 9 48.15 47.93 +.02 -.6 WT NegHY Q HYND .90e 4.2 22.48 20.26 26 21.65 139 21.99 21.51 +.14 +5.6 WT India N EPI .22e .9 29.52 24.22 2525 25.27 12914 26.15 25.17 -.93 -9.2 WT IntHY Q HYZD 1.02 4.2 26.52 22.99 96 24.10 345 24.23 24.03 -.02 -.2 WTGermH Q DXGE 1.39e 2.2 33.99 29.38 0 32.93 78 33.06 32.62 +.19 +2.3 WT JpHFn N DXJF 3.48e 1.0 27.59 21.93 1 26.16 23 26.21 25.79 +.48 +.8 WTUSDBull N USDU 1.78e 26.72 24.78 4 26.24 54 26.29 25.85 +.34 +1.4 WT JpSCEq Q DXJS 1.10e .5 47.87 38.21 8 46.65 83 46.90 46.30 +.38 +1.2 WTEMCnG Q EMCG .59e 2.4 28.89 22.34 2 24.50 22 25.39 24.39 -.83 -9.0 WT LowPE N EZY .90e 1.1 88.16 71.14 1 82.30 4 82.75 81.55 +.73 +.5 WT SCErn N EES .95e 2.5 38.02 31.16 44 37.78 209 37.88 36.85 +.66 +4.3 WT MCEr s N EZM 41.78 34.70 30 39.85 192 40.08 39.33 +.29 +.4 WT Er500 s N EPS 33.14 27.40 25 30.90 98 31.17 30.81 -.14 -.6 WT TotErn N EXT 1.49e 4.7 92.23 30.05 1 31.75 7 31.88 31.71 -.06 -.4 Wix.com Q WIX 89.95 50.90 352 88.75 2537 89.50 81.55 +2.00 +54.2 WolvWW N WWW .32 1.0 24 33.82 24.81 543 32.30 3367 32.84 31.05 +1.06 +1.3 Woodward Q WWD .57 .8 28 89.30 65.22 289 75.03 1024 76.50 72.89 +1.24 -2.0 WooriBank N WF 53.50 38.29 13 42.66 48 44.54 41.62 -1.64 -4.5 Workday Q WDAY 140.00 85.46 1514 134.48 5810 137.52 131.41 -1.26 +32.2 Workhrs rs Q WKHS 4.89 2.21 62 2.74 503 2.81 2.71 -.01 +7.0 Workiva N WK 27.60 17.40 273 25.95 1103 27.10 25.30 -.95 +21.3 WldAccept Q WRLD 15 121.17 71.02 43 108.96 397 111.61 106.50 -1.63 +35.0 WorldFuel N INT .24 1.1 10 40.16 20.60 506 22.06 4275 23.49 21.89 -.58 -21.6sWldW Ent N WWE .48 .9 99 51.33 19.59 2254 51.42 14251 51.87 42.93 +7.91 +68.1 Worldpay N WP 85.53 59.10 2309 81.80 12253 82.46 80.26 +1.21 +11.2 Worthgtn N WOR .84 1.7 14 53.27 39.52 258 48.26 1188 48.49 44.90 +2.04 +9.5 WrightMed Q WMGI 29.89 19.01 860 24.80 4283 24.89 23.45 +.99 +11.7 WrightM rt Q WMGIZ 1.74 .61 1.21 129 1.29 1.21 -.07 -19.9 Wyndham N WYN 2.64f 2.4 20 127.96 95.30 1755 109.33 8134 113.16 107.34 -2.38 -5.6 Wynn Q WYNN 3.00f 1.6 52 203.63 120.47 1319 189.03 9253 196.47 187.97 -5.87 +12.1X-Y-Z:XAI Oct n N XFLT 11.15 9.03 26 9.23 85 9.26 9.20 +.02 -1.8 xG Tech rs Q XGTI 2.65 .66 95 .77 831 .88 .75 -.08 -52.5 XL Grp N XL .88 1.6 56.39 33.77 1542 55.46 11355 55.52 54.85 +.53 +57.7sXO Group N XOXO 89 30.20 16.25 652 29.87 1874 30.20 28.65 +.76 +61.8 XOMA rs Q XOMA 18 37.25 6.10 76 24.73 465 25.54 23.45 +1.27 -30.5sXPO Logis N XPO 43 110.68 51.86 1520 108.40 6699 110.68 105.24 -.67 +18.4 XTL Bio rs Q XTLB 4.14 1.55 10 1.96 78 2.15 1.78 +.08 -14.3 XBiotech n Q XBIT 11.85 2.77 43 4.27 179 4.57 4.22 -.11 +8.4 XcelBrnds Q XELB 11 5.00 2.00 13 2.60 66 2.90 2.45 -.05 -21.2 XcelEngy Q XEL 1.52 3.5 19 52.22 41.51 2234 43.70 12691 45.41 43.44 -1.56 -9.2 Xcerra Q XCRA 13.80 9.05 1209 13.59 6297 13.79 13.43 +38.8sXencor Q XNCR 34.63 18.55 154 34.23 858 34.90 31.00 +2.70 +56.2 XeneticB n Q XBIO 4.49 1.59 1 1.90 37 2.06 1.73 +.01 -1.0sXeniaHtls n N XHR 1.10 4.7 14 23.56 17.60 632 23.54 3564 23.59 22.68 +.63 +9.0sXenonPhm Q XENE 7.00 2.10 124 6.15 1717 7.00 5.80 +.30 +117.7 Xerium N XRM 7.75 3.70 23 6.57 156 6.75 6.36 +.02 +54.2tXerox rs N XRX 1.00 3.5 35 37.42 27.11 2078 28.19 19816 29.15 27.11 -1.98 -3.3 Xilinx Q XLNX 1.44f 2.0 36 78.02 60.12 2133 71.23 11746 71.89 69.69 +2.39 +5.7 XinyuanRE N XIN .40 7.3 6 8.29 4.52 136 5.45 710 5.60 5.31 +.05 -20.0 Xperi Q XPER .80 3.8 35.40 16.70 338 21.10 1906 22.50 20.70 +.45 -13.5 XploreTch Q XPLR 81 4.20 1.54 15 3.23 89 3.35 3.11 +.05 +13.7tXpressSp rs Q XSPA 1 1.95 .38 40 .43 2230 .66 .38 -.22 -69.0 XspandPr n Q XSPL 7.59 5.25 55 6.99 315 7.28 6.25 +.19 +19.1 Xunlei Ltd Q XNET 27.00 3.11 517 11.88 4399 13.40 11.76 -1.13 -22.8 Xylem N XYL .84f 1.2 30 79.83 51.29 3019 71.64 8635 74.10 71.21 -1.89 +5.0 YPF Soc N YPF .11e .6 26.70 18.41 752 20.09 8139 20.93 19.43 -.67 -12.3 YRC Wwde Q YRCW 17.61 7.36 364 10.45 2814 10.99 10.34 -.44 -27.3 YY Inc Q YY 7 142.97 50.50 1080 107.29 6950 110.46 101.52 +4.73 -5.1 Yamana g N AUY .02 .7 3.80 2.21 4986 2.81 37298 2.96 2.77 -.12 -9.9 Yandex Q YNDX 85 44.49 24.94 2452 33.99 15306 35.80 33.55 -1.10 +3.8 Yatra n Q YTRA 12.85 5.63 67 7.12 629 7.60 7.04 -.27 -4.8 Yelp N YELP 27 48.40 27.22 2428 46.44 13773 46.75 41.49 +2.42 +10.7sYext n N YEXT 15.30 10.58 3399 15.35 7702 15.40 14.71 +.62 +27.6 Yld10Bio rs Q YTEN 9.03 1.44 119 1.65 1332 1.72 1.57 +.02 -6.8 YingliGr rs N YGE 2.86 1.43 34 1.75 219 1.81 1.67 -.01 +3.6 YintechIn n Q YIN .36e 3.8 14.81 8.50 20 9.59 266 9.80 8.90 +.66 +.3 Yirendai n N YRD 53.50 23.00 186 30.72 1636 31.96 30.13 -.06 -30.1 YogaWks n Q YOGA 5.85 1.97 26 2.29 240 2.40 2.00 +.27 -19.1 YorkWater Q YORW .67 2.1 31 39.86 27.45 18 31.65 95 32.53 30.74 -.75 -6.6 Youngevt n Q YGYI 7.00 3.44 15 3.92 62 4.08 3.81 +.16 -5.0 YulongE rs Q YECO 9.00 1.25 9 3.40 64 3.55 3.38 +.01 +25.9 YumBrnds N YUM 1.44f 1.7 29