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

CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2016 AN EDITION OF THE SUNVOL. 126 | NO. 145AMERICAS BEST COMMUNITY DAILY Afternoon stormsHigh 84 Low 71$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Im feeling waterlogged. 705252000258Daily Edition $1.50 Friday, May 25, 2018 TRUMP PARDONS LATE BOXER JACK JOHNSONPresident Trump granted a rare posthumous pardon to boxings rst black heavyweight champion, clearing Jack Johnsons name more than 100 years after what many see as his racially charged conviction. See The News Wire INSIDETHE SUN: Crosswords ............10 Local Sports ......... 12 Obituaries ...............5 Police Beat ..............5 State .....................14 Viewpoint ............8-9OUR TOWN: Calendar ................12 Classifieds ..........6-12 Religion News ......1-4NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................8 Stocks ......................4 Weather ...................2SPORTS: Lotto .......................2 Sports on TV ............2 MIAMI „ U.S. government forecasters said Thursday that they expect an active Atlantic hurricane season „ an announcement that came as odds increased that the “rst tropical weather system of the year was forming in the Gulf of Mexico. The National Oceanic and Atmospheric Administration forecast calls for 10 to 16 named storms, with “ve to nine hurricanes. One to four hurricanes could be majorŽ with sustained winds of at least 111 mph (178 kph). If that forecast holds, it would make for a nearnormal or above-normal season. An average hurricane season produces 12 named storms, of which six become hurricanes, including three major hurricanes. There are no strong climate signals saying its going to be extremely active, like last year, or extremely weak,Ž said Gerry Bell, the lead hurricane forecaster at NOAAs Climate Prediction Center. In the short term, the National Hurricane Center said Thursday a mass of low pressure in the western Caribbean was becoming Forecasters expect active Atlantic hurricane seasonBy JENNIFER KAYASSOCIATED PRESSACTIVE | 4NORTH PORT „ North Port and Sarasota County of“cials and involved residents are pushing back against a proposed amendment that could change the way the Sarasota County Commission is structured. A Democrat group called Sarasota Alliance for Fair ElectionsŽ (SAFE) is working to gather 15,000 petitions to add an amendment on an upcoming ballot, which would turn the County Commission into a singlevoting system. Currently, residents vote for any county commissioner running for each of the “ve districts. Under the proposed change, residents would only vote for the commissioner who lives in their district. Kindra Muntz, president of the SAFE board, said the change would bring a multitude of bene“ts: reducing campaign costs, empowering neighborhoods and strengthen participation in local government. The county is growing and North Port is a great example of a place thats growing by leaps and bounds,Ž Muntz said. People of various districts feel the commissioners are not listening to them; theyre more responsive to big money interest that helped get them elected than people who go to meetings.Ž However, North Port locals feel otherwise. Former Sarasota County Commissioner Christine Robinson spoke with the North Port Area Chamber of Commerce Government Relations Committee on Thursday morning to discuss this possible change. The general sentiment is Locals grapple with possible voting change By LAUREN COFFEY STAFF WRITERVOTING | 10ENGLEWOOD „ Mike Wiess is back clipping hair. Wiess and the other two barbers „ Brenda Keyler and Vicki Kaar „ at Irvings Barbara Shop had an unexpected fiveweek vacation. An elderly driver, after getting his hair cut last month, hit the building with his car, cracking the shops front wall. The small concrete building remained closed until $2,600 in repairs could be completed. I did a lot of cleaning at home,Ž Wiess said. Hes cut hair at Irvings for 15 years. The shop reopened last week. Its back to operating 8 a.m. to 4 p.m. Mondays to Fridays, 8 a.m. to noon Saturdays. Haircuts are $10 and beard trimming $5. Customers are coming back now that its reopened. Many are glad its back. I like a place thats off the beaten track,Ž explained Blair Morrissey, as Wiess trimmed his hair. It feels much more part of the world I like.Ž Located at 560 S. McCall Road, and not far from Lemon Bay in Sarasota County, Irvings is one of Englewoods first barber shops. Merle Irving not only Irvings Barber Shop back in businessBy STEVE REILLYSTAFF WRITERBARBER | 4Charlotte County Commission Chairman Ken Doherty smashed a bottle of champagne on the Fire/EMS Marine 1 rescue boat Thursday in a ceremonial dedication ceremony. I have seen a lot of changes with this department in the last 45 years Ive been in this community,Ž said Doherty. This is just another example of how weve become so much more professional, how we can now serve all of our community „ the boating community, the islands, and so forth.Ž Commissioners joined the Fire/EMS Marine crew Thursday in celebrating the new boat, which will replace the old Marine 1 at Gasparilla Marina. The vessel has the ability to pump water at 1,500 gallons per minute,Ž said Chief Bill Van Helden. We had a “re on a barrier island recently that had no access by ground “re trucks, and it was our Marine 1, the old one, that actually supplied water for the “re for a number of hours. We were the only ones able to do that.Ž Battalion Chief Mike Clements said the Marine Unit typically responds to 10 to 15 calls per month. That might include “ghting “res on the islands, emergency medical service, transporting patients from islands and the harbor, and providing a response to the U.S. Coast Guard as the nearest available unit. Obviously its a bigger boat,Ž Clements said. It has a better capacity for putting out “res. It ”ows a lot more water. Its a lot easier for getting people out of the water onto NEW MARINE 1 christened with a splash of champagneBy ANNE EASKERSTAFF WRITER PHOTO PROVIDEDCommissioner Ken Doherty christens the new Marine 1 by breaking a champagne bottle on the boat. LEARN MOREAs hurricane season nears, local emergency managers say prepare for worst. See Sundays Sun Visit your local Sun office to get a copy of the 2018 Hurricane Preparation Guide. ad no =S P 4 9 2 9 6 One organization hopes to change way residents vote for Sarasota County commissioners SARASOTA COUNTY SUN PHOTO BY STEVE REILLYBarber Mike Wiess trims Blair Morrisseys hair at Irvings Barber Shop on South McCall Road. One of Englewoods oldest barber shops, Irvings closed for ve weeks after a driver backed into the building.SPLASH | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 LOCAL/REGIONAL NEWSThe SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100.Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 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. 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 Candidates for State Attorney faced off at the Charlotte County Republican Clubs monthly dinner at the Isle Yacht Club Wednesday. Amira Fox and Chris Crowley, both Republicans vying for the position, clashed over several topics. Currently serving as chief assistant state attorney, Fox holds the endorsement of current State Attorney Stephen Russell and all “ve sheriffs in the circuit. She touted her experience ranging from misdemeanors up to death penalty cases, as well as the time she spent as a private defense attorney, which she says taught her what its like on the other side and how to make a payroll. Foxs platform is simple, and centers on three main points. First, she says shes tough on violent crime. People who commit violent crime have to go to prison, and they have to go for a long time,Ž she said. They have to be punished harshly. People who hurt other people have got to go away.Ž At the same time, shes in favor of alternatives like drug court, mental health court, and veteran court for nonviolent offenders. If we can rehabilitate someone while holding them accountable, they come back into our community not as a convicted felon but as a productive citizen who can get a job, drive a car, and the cycle of crime stops, which saves you a lot of money and makes you a lot safer,Ž she said. Finally, she said partnering with law enforcement is a top priority, which she believes is the reason the 20th Judicial Circuit has the lowest crime rate of all circuits across Florida, according to numbers released by the Florida Department of Law Enforcement Tuesday. Crowley, a former prosecutor for 15 years and a current lieutenant colonel in the U.S. Army Reserve, also said violent crime is a priority „ but he doesnt believe the State Attorneys Of“ce has always done its part to stop it. While overall crime is going down, violent crime is increasing, he said. In FDLEs recently released report, crime for the circuit is down 4.5 percent, but rapes increased from 370 to 378 and robbery increased from 665 to 758. Murders had a slight decrease from 61 to 57. Crowley claims the of“ce shies away from tough cases, citing the 2014 killing of inmate Matthew Walker at the Charlotte Correctional Institution. His killer should have been prosecuted,Ž Crowley said. He referred to a Pulitzer Prize winning Sun editorial which stated the State Attorneys Of“ce had sabotaged the case, after one of the grand jurors came forward and said the grand jury was ready to indict until a prosecutor said they would likely lose the case. Crowley said if he became state attorney, no one would win a Pulitzer for investigative reporting on the State Attorneys misconduct. Crowley also claimed the circuit has only a 39 percent conviction rate, after plugging in numbers obtained from the clerk of court in each county. Thats not good enough,Ž he said, stating better training is needed for prosecutors, who now simply watch boring lectures and are unprepared for trial. In law school, they dont teach you how to try a case,Ž he said. They dont teach you how to be a prosecutor. The of“ce needs to do that.Ž Fox contested the 39 percent “gure, stating the circuit has an 88.1 percent felony disposition rate „ a number taken from the Florida Of“ce of the State courts Administrator. Conviction rates are not recorded by the of“ce. To crunch your own numbers like my opponent has done is a completely false rate,Ž Fox said. That number does not take into account anyone who was given a withhold of adjudication which is given many, many times by judges, not prosecutors, to give someone a second chance and not have a felony conviction. [...] It also does not include all the cases that are still pending from that year. Its just a completely false number.Ž Another issue of contention was the State Attorneys recent decision not to prosecute alleged slaughter house operations in East Lee County. The complaint was made by Animal Recovery Mission (ARM) and reviewed by the Lee County Sheriffs Of“ce and the State Attorneys Of“ce, who concluded there were factual and legal obstacles that prohibited prosecution, including an audio recording made without consent. When evidence is obtained illegally, we cant use it,Ž Fox said Wednesday. Its very complicated to be a prosecutor. We have to make really tough decisions every day, but the reason we have such a low crime rate is because we make those decisions well to protect you and to protect the community we serve.Ž Crowley stated there is no expectation of privacy at a business open to the public and said the State Attorneys Of“ce has plenty of evidence to prosecute.Email: aeasker@sun-herald.com State Attorney candidates clash over issuesBy ANNE EASKERSTAFF WRITER AMIRA FOX CHRIS CROWLEYGolf tournament plannedThe Education and Athletic Excellence Scholarship Fou ndations annual fundraising golf tournament is set for June 26 at Lemon Bay Golf Club, 9600 Eagle Preserve Drive, Englewood. Golf with former college and NFL football players while supporting a scholarship fund for local youths in need of “nancial assistance for higher education. There will be door prizes, raf”es and contests for longest drive and closest to the pin. Registration for this scramble tournament is $80 per player before May 31 ($90 after), which includes golf, cart and green fees and lunch. Registration is 7:30 a.m., shotgun start is 8:30 a.m. The tournament is still looking for sponsors, and the deadline is May 26. For more information, contact Rhondy Weston at rhondyweston@gmail. com or 941-286-1548. Football, cheer camps The Englewood Cats have football and cheer clinics, set for May 29, May 31 and June 2 at the Ann Dever Regional Park on San Casa Drive, Englewood. The May 29 and May 31 clinics will be from 6 p.m. to 8 p.m., and the June 2 clinic will be from 10 a.m. to 2 p.m. with a Punt, Pass & Kick Competition following. The Cats will also have registrations for the 2018 Season. Participants must be between the ages of 5-15 for football and 5-16 for cheer. A parent or guardian must be present at registration. Fee is $25, which will include a T-shirt. Contact Lonne Moore at 941-270-6240 or Kristine COMMUNITY NEWS BRIEFS adno=50537187 adno=720035 adno=720041 adno=720039 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp. 6/10 adno=720680 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50534830

PAGE 3

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 3 adno=50534545

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 FROM PAGE ONEbetter de“ned and likely would become a subtropical or tropical depression by late Saturday. The system currently off the southeastern Yucatan Peninsula was expected to move northward. Heavy rains were likely across western Cuba, much of Florida and the northern Gulf Coast into early next week. In the United States, the downpours could dampen Memorial Day, the unof“cial start of the tourist season. Floridas governor has directed state authorities to prepare ”ood response resources to help residents in the event of torrential rains. Forecasters said they still expect this year to see the kind of atmospheric and oceanic conditions that have been producing stronger Atlantic hurricane seasons since 1995. If an El Nino develops later this summer, it could suppress storm development during the seasons peak months from August through October. El Nino is the natural warming of parts of the Paci“c Ocean that changes weather worldwide and tends to reduce hurricane activity in the Atlantic. Warm waters feed a hurricanes strength, while strong wind shear can pull it apart. If El Nino does not develop and water temperatures in the Atlantic Ocean and the Caribbean Sea warm up, that could fuel more storm development, said Bell, who was speaking at NOAAs agencys aircraft operations center in Lakeland, Florida. That facility is the base for NOAAs hurricane hunterŽ aircraft that ”y into storms to collect data used in storm forecasts. NOAA predicted that 2017 would be an aboveaverage season, and it certainly was: A trio of devastating hurricanes „ Harvey, Irma and Maria „ ravaged Texas, Florida, Puerto Rico and many Caribbean islands. Overall, last year saw 17 named storms, including 10 hurricanes. Of“cials warned all coastal residents not to wait to make evacuation plans or preparations for protecting their homes and businesses. When you are predicting an active season, thats when you have more storms forming in the tropical Atlantic, and those storms tend to track farther west,Ž Bell said. Thats why the Caribbean and the U.S. coast are more at risk.Ž The six-month Atlantic hurricane season of“cially starts June 1.ACTIVEFROM PAGE 1 AP PHOTOSLEFT: In this Sept. 12, 2017, le photo, Cherie Ethier sits in her mobile home with her pets surrounded by oodwater, in the aftermath of Hurricane Irma, in Naples, Florida. The National Oceanic and Atmospheric Administration forecast released Thursday calls for about 10 to 16 named storms, with about five to nine hurricanes. Alberto Beryl Chris Debby Ernesto Florence Gordon Helene Isaac Joyce Kirk Leslie Michael Nadine Oscar Patty Rafael SaraTony ValerieWilliam 2018 HURRICANE NAMES„ Source: Accuweatheropened his shop in 1956, he had built the building himself in the 1940s. Irving had been a builder before attending a Jacksonville barber college in 1955. His daughter, Kris Boyden, recalled how her father mixed his own concrete because there were no close-by concrete plants at the time. She also remembered her father being civic minded. He would visit and cut the hair of those who were home-bound, in hospitals or nursing homes. Boyden and her sister, Kathy Irving, still own the building, but rent out its three chairs to the barbers. We want to thank people for all their concern, their well wishes and patience,Ž Boyden said. Email: reilly@sun-herald.comBARBERFROM PAGE 1 SUN PHOTO BY STEVE REILLY After being closed for ve weeks, Irvings Barber Shop is repaired and good as new. The shop reopened a week ago. The shop closed after a driver backed into the building and damaged a wall. the boat for rescue.Ž The $425,000 boat was paid for by the West Coast Inland Navigation District, with revenue from property taxes, and the Boater Improvement Fund, with revenue from boat registration fees. An additional $12,000 in legislative funding covered a nighttime vision system called FLIR. Although the boat cost $80,000 more than the previous Marine 1, it will cost much less to operate, according to Fire/EMS personnel. Its a diesel engine, which will last longer, be more ef“cient,Ž said Clements. The new boat is expected to last at least 20 years. The old Marine 1 will now become Marine 2 and will be stationed at Laishley Marina.Email: aeasker@sun-herald.com SPLASHFROM PAGE 1 SUN PHOTOS BY ANNE EASKERMembers of the Marine Unit stand in front of the new Fire/EMS Marine 1 rescue boat at its dedication Thursday. Fireghter/EMT Mark Pelletier demonstrates the new boats capabilities for re suppression. NOAA PHOTOThis NOAAs GOES satellite image shows Hurricane Irma as it moves toward the Florida Coast as a category 4 storm in the Caribbean Sea taken on Sept. 8, 2017. Irma made its rst landfall in the Florida Keys a second landfall in Collier County, on Sept. 10. A mobile home community is ooded in the aftermath of Hurricane Irma in Everglades City, Florida, on Sept. 11, 2017.

PAGE 5

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSA 19-year-old Venice man was killed when he was struck by a car trying to cross U.S. 41 in South Venice on his bicycle, the Florida Highway Patrol reported Thursday. The crash occurred at 8:34 p.m. Wednesday when Timothy Jerry Whitman was trying to cross U.S. 41 at the traf“c light at Alligator Drive. He disobeyed the signal and rode out in front of Deborah Lynn Geroy, 58, of Englewood, who was driving south on U.S. 41 in a 2010 Toyota Prius, the report states.Bermont Road crashA Punta Gorda man was seriously injured in a wreck on Bermont Road Thursday morning, according to the Florida Highway Patrol. Michael A. Mow, 69, was driving west on County Road 74, east of Sunset Boulevard, when Caisey Lynn Rothman, 26, of North Port, turned left in a Toyota Prius onto the private access of 28200 Bermont Road, directly in Mows path, a press release stated. The front right of his vehicle struck the rear right side of Rothmans car, which rotated clockwise. Mow veered off the roadway, striking a ditch where his vehicle overturned. He was transported to Lee Memorial Hospital. Rothmann suffered minor injuries but was not treated. Her charges are pending, according to the FHP. The Charlotte County Sheriffs Office reported the following arrests: € Michael Edward Daniels, 37, of Sarasota. Charges: failure of defendant on bail to appear on felony and three underlying charges. Bond: none. € David Wesley Schumacher Jr., 33, 21300 block of Glendale Ave., Port Charlotte. Charge: loitering or prowling. Bond: $2,500. € Rocco Phillip Mazzoccoli, 46, 1300 block of Jacob St., Port Charlotte. Charge: battery. Bond: none. € Jordan Danielle Brown, 25, 6100 block of Gillot Blvd., Port Charlotte. Charge: out of county warrant. Bond: none. € Mikel Nicholas Johnson, 37, 22300 block of Vick St., Port Charlotte. Charges: three counts of violation of probation. Bond: none. € Gary Justin Ray Kilgore, 39, 4100 block of Gardner Drive, Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $3,000. € Garland Christian Bowen, 47, 300 block of Duxbery Ave., Port Charlotte. Charges: driving with license expired more than 6 months, failure to register motor vehicle, and failure to have motor vehicle liability insurance. Bond: $3,000. € Tamia Sedrina Pendergrass, 19, 17900 block of Murdock Circle, Port Charlotte. Charges: two counts of fraudulent use of credit cards 2 or more times $100 or more and petty theft 2nd degree 1st offense. Bond: $9,500. € Malik Dondre Walker, 22, 200 block of Warrington Blvd., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Stachawn Lavance Wright, 20, 3400 block of Port Charlotte Blvd., Port Charlotte. Charges: offender violates no contact order and felony battery or domestic battery by strangulation. Bond: $50,000. € Rochelle Rae Williams, 41, of PortCharlotte. Charge: petty theft 2nd offense. Bond: $2,500. € Joe S. Wulf, 75, 4300 block of Jackston St., Port Charlotte. Charge: discharging a firearm in public. Bond: $5,000. € Marshal Joseph Eskew, 40, 3500 block of Middleton St., Port Charlotte. Charges: possession of drug paraphernalia and violation of probation. Bond: $2,000. € Valerie Marie Boccio, 27, of Westchester Blvd., Port Charlotte. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € India Priscilla Pertee, 32, 4500 block of Mulgrave Ave., North Port. Charge: grand theft of motor vehicle. Bond: $7,500. € Kayla Jean Cobb, 26, 6100 block of Talbot St., North Port. Charges: possession of drug paraphernalia and knowingly driving while license suspended or revoked. Bond: $2,500. € David Wayne Cantrell, 60, of North Fort Myers. Charge: violation of probation. Bond: none. € Robert Dean Sexton, 48, 2000 block of Willow Ave., Englewood. Charge: possession of not more than 20 grams of marijuana. Bond: $1,500. € Mary Joan Lee, 84, 2100 block of East Mississippi Ave., Englewood. Charges: failure to appear and underlying charge. Bond: $5,000. € Autumn Renee Sadowsky, 51, 500 block of Altavista Ave., Englewood. Charge: grand theft of motor vehicle. Bond: none. € Michael Anthony Sweeney, 29, 13000 block of Boston St., El Jobean. Charge: driving without license revoked habitual offender. Bond: $3,000. € Jose Rivas-Molina, 33, of Arcadia. Charges: nonresident driver license required and operating a motor vehicle without a valid license. Bond: $2,000. € Guerdy David Geffrard, 29, 900 block of East Henry St., Punta Gorda. Charge: driving without license revoked habitual offender. Bond: $5,000. € Tristan Anthony Martell, 18, 1500 block of Amstead St., Port Charlotte. Charges: possession of marijuana over 20 grams and possession of drug paraphernalia. Bond: $4,000. € Jeffery David Faett Jr., 25, 19300 block of Hillsborough Blvd., Port Charlotte. Charges: DUI and refusal to submit to testing. Bond: $3,500. € Rigoberto Andres Menendez, 48, 1800 block of Braddock Ave., North Port. Charge: DUI. Bond: $2,000. € Elizabeth Anne Freitag, 25, of Fort Myers. Charges: possession of cocaine and transportation of drug paraphernalia. Bond: $3,000. € Robert Shawn Vowell, 28, homeless of Englewood. Charge: out of county warrant. Bond: $15,000. € Robert Lee Heltsley, 39, 7500 block of Fire Island St., Englewood. Charges: failure to appear and underlying charge. Bond: none. The Punta Gorda Police Department reported the following arrest: € Thomas Clyde Mott, 38, 3400 block of Lakeview Blvd., Punta Gorda. Charges: aggravated assault with a deadly weapon without intent to kill and possession of firearm ammunition or weapon by Florida convicted felon. Bond: $30,000. The Sarasota County Sheriffs Office reported the following arrests: € James Adam, 42, 1700 block of Sandy Court, Venice. Charge: possession or use of narcotics equipment. Bond: $500. € Eric Cangelosi, 52, 200 block of Tulane Road, Venice. Charge: battery. Bond: none. € Christine Fricke, 52, 100 block of Laurel Oaks Road, Nokomis. Charge: contempt of court (original charges: driving without a motor vehicle registration and driving with an unassigned license plate). Bond: $3,000. € Michael Kinsey, 49, 700 block of Texas St., Englewood. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $350. € Christopher Patterson, 28, 4500 block of S Cranberry Blvd., North Port. Charge: probation violation (original charge: driving with a suspended license). Bond: none. € Ruslan Romanenko, 26, 600 block of Garden Road, Venice. Charge: possession of a controlled substance without a prescription. Bond: $1,500. € Alexander Szakacs, 31, 9000 block of Tamiami Trail, Venice. Charges: possession of a controlled substance and two counts of probation violation (original charges: possession of marijuana, petty theft, loitering or prowling and resisting an officer without violence). Bond: $11,000. € Matthew Wilson, 24, 100 block of Orange Grove Ave., Nokomis. Charges: possession of marijuana and possession or use of narcotics equipment. Bond: $1,000. The North Port Police Department reported the following arrest: € Briana Gonzalez, 26, 5400 block of Rosette Road, North Port. Charge: battery. Bond: $500. The Venice Police Department reported the following arrests: € Julio Carbajal, 32, 5800 block of Viola Road, Venice. Charge: driving with a suspended license. Bond: $500. € Barry Smith, 29, 1000 block of Beach Manor Road, Venice. Charge: driving with a suspended license. Bond: $500. € Sean Clark, 23, 600 block of Cypress Road, Venice. Charge: driving with a suspended license. Bond: $1,500. „ Compiled by Anne Easker and Lauren Coffey 19-year-old bicyclist killed when hit by car in South Venice 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. An inmate at the Charlotte Correctional Institution picked up a new charge Wednesday after sending a female correctional of“cer to the hospital with serious head injuries, the Florida Department of Corrections reported. Omar Bleechington, 37, punched the of“cer in the head after she tried to stop him from picking up a second tray in the cafeteria, according to an arrest af“davit. He ignored her twice after she told him to put the tray down and leave. When he refused, she took the tray from him, and he struck her on the right side of her head and face with a closed “st, the af“davit stated. The of“cer collapsed to the ground and was bleeding from her head, according to another of“cer who witnessed the event. She was transported to Bayfront Health Punta Gorda for treatment. She had bruising, pain and lacerations, and did not remember what happened after she was struck. Bleechington was charged with assault or battery on a law enforcement of“cer and was transported the Charlotte County Jail for booking. FDC secretary Julie Jones issued the following statement Thursday: The Department stands behind this of“cer and the thousands of others in our facilities who work bravely every day despite the possibility of these dif“cult situations. I am thankful for the swift response by fellow staff to restrain the inmate and by our Of“ce of the Inspector General and law enforcement partners to hold him accountable for his actions.ŽEmail: aeasker@sun-herald.com CCI inmate punches female correctional officerBy ANNE EASKERSTAFF WRITER CHARLOTTE Anna Marie DiPronioAnna Marie DiPronio, 41, of Port Charlotte, Florida, died Monday, May 21, 2018. Anna was born Feb. 23, 1977, in Calumet, Michigan, and moved to Port Charlotte in 1996 from Connecticut. She was a registered nurse and a U.S. Navy veteran. She is survived by her loving family, three daughters, Hannah Rose DiPronio, Natalie J. DiPronio and Ella Mae DiPronio; a son, Gabriel A. DiPronio; and former husband, Angelo DiPronio, all of Port Charlotte; her mother, Mary Jo Granroth of Houghton, Michigan; a brother, Michael (Brita) Granroth; a stepbrother, Dan Granroth; a sister, Jenny De Ycaza; stepsisters, Sharon (Jim) Rowe and Sandra (George) Bracco, all of Michigan. Memorial services will be held at 2 p.m., Sunday, May 27, 2018, at Roberson Funeral Home, Port Charlotte Chapel, 2151 Tamiami Trail, Port Charlotte, FL 33948. Friends may visit www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Home & Crematory, Port Charlotte Chapel. Patricia Ann MoyerMrs. Patricia Ann Moyer, 75, of Fort Lauderdale, Florida, passed away on Saturday, May 19, 2018, in Port Charlotte, Florida. Patricia was born on Nov. 13, 1942, in Cincinnati, Ohio. She attended Fort Lauderdale High School. Patricia was in the Broward County Schools industry at Broward County School Board until retiring in 2006. She loved arts and crafts. Patricia was married to the late Donald Moyer. She is survived by her son, Ken Moyer; daughter, Lori Moyer; brother, Michael Strand; sister, Mary Alvarez; and grandchild, Isabelle Moyer. Friends and family members may attend the celebration of life, of“ciated by Pastor Ron Tipton, at 2 p.m. on Friday, May 25, 2018, at Murdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, FL 33948.Raymond E. LoflinRaymond E. Lo”in, 66, of North Port, Florida, passed away on Wednesday, May 23, 2018. Arrangements are by Charlotte Memorial Funeral Home Cemetery & Crematory. Pay respects at www.charlottememorial. com.ENGLEWOOD Vivian Katherine HylanVivian Katherine Hylan, 93, formerly of Englewood, Florida, died on Saturday, May 19, 2018, in Venice, Florida. She was born on June 1, 1924, in Greenwich, Connecticut, to John and Nellie (Rock) Higgins. Vivian moved to the Englewood area in 1986 from Anderson, Indiana. She had a long career as a Registered Nurse with the Indiana State Board of Health, and also held nursing licenses in Connecticut, Florida and New York. Vivian was a member of St. Francis of Assisi Catholic Church of Grove City, Florida, where she was a member of the Womens Guild, and served for many years as an usher. Vivian was a member and contributor to the Audubon Society, and loved gardening, reading, living in Florida, and had a special place in her heart for her cats. Vivian will be forever remembered, and is survived by her sister, Patricia Muskus (Joseph, deceased) of Port Charlotte, Florida; her cousins, Nancy Richardson (Chase, deceased) of Englewood, and Mary Lou Reed (Ronald) of Rotonda, Florida; and her nieces, Linda Valerian, Stacey Dean, Nancy Dean and Cindy Plummer (Michael); her nephews, Randy Muskus and Patrick Muskus (Cathy); grandnieces and nephews; and great-grandnieces and nephews. She was preceded in death by her husband, Jim; son, Gregory; sister, Rosemary; and nephews, Joseph, Mark and Ted. A Mass of Christian Burial will be held at 9:30 a.m. on Wednesday, May 30, 2018, at St. Francis of Assisi Catholic Church. Burial will follow at Gulf Pines Memorial Park in Englewood.Barbara Jean Summerfield JonesBarbara Jean B.J.Ž Summer“eld Jones, 76, passed away on Tuesday, May 22, 2018, at Hospice House in Port Charlotte. She died of a rare infectious disease in both legs from Warfarin. Barbara Jean was born in Marshall, Michigan, to Gerald Summer“eld and Marjorie Rarick. She was raised in Marshall by her grandmother and father. Later she moved to Elkhart, Indiana, to be with her mother and her husband. Barbara Jean graduated from Jim Town High in Elkhart, and went to Butler College and John Heron Art Institute in Indianapolis, Indiana. She married there and divorced there also. Barbara Jean moved back to Marshall and met Donald; they got married and moved to Florida in 1969 with their 1-year-old daughter. Barbara Jean was a top interior designer in Englewood. She and Donald opened Atmad Interiors on Dearborn. They sold that business and she worked at Rob & Stucky, Savon Furniture and other trades in Sarasota. She and Don built two houses, one in Sarasota and one in Overbrook, bought the property at 777 Old Englewood Road and opened BJs Design in the Old Green Cottage; closed that in 2008, and they both retired there. In May of 2017 she had a kidney stone and survived that. She later had a little heart trouble and the doctor gave her Warfarin. It led to black spots on her legs which led to her death 7 months later. She is survived by her husband of 50 years, Donald Jones; daughter, Jodi Thompson; granddaughter, Linda Nichol Thompson; and stepson, Max Jones. She was preceded in death by her father; stepmother; mother; stepfather; stepson, Todd Jones; and four step-grandchildren. In lieu of ”owers, please donate to Hospice. A memorial will be held at a later date.DESOTO George L. BatesGeorge L. Bates was called home by our God on Wednesday, May 16, 2018. He was born on Jan. 2, 1931, to the late Frank and Maude Bates in New Britain, Connecticut. George honorably served his country in the Army, and was seriously wounded during the Korean War and was given honorable discharge. He moved to Charlotte County, where he lived for over 30 years. He was very active in Little League and Babe Ruth Baseball, and also owned a successful business. George moved to Arcadia, Florida, in 2005, were he and his wife Eleanor (Lynn) continued to be active as avid bird watchers and gardeners. George is survived by his loving wife and best friend of 52 years, Eleanor of Arcadia; sons, Harold Bates of New Ipswich, New Hampshire, and Scott Bates of Arcadia; four granddaughters; and many nieces and nephews. Services will be private. Online condolences can be made at pongerkaysgrady.com. Arrangements are by Ponger-Kays-Grady.NORTH PORTThere were no deaths reported in North Port Thursday. OBITUARIES Carolyn Sharp HamiltonCarolyn Sharp Hamilton, 74, of Punta Gorda, Florida, lived a life of both professional and volunteer accomplishment. She was married to Thomas R. Hamilton and together they shared a marriage of 42 years. Carolyn was the daughter of Roylance and Mary Sharp, born in NYC, and raised in Florham Park, New Jersey. Carolyn was a 1966 alumna of Middlebury College, Middlebury Vermont. Professionally, Carolyn spent most of her 28 years with AT&T in the Human Services arena including a four year tour in Asia Paci“c as a Director of Human Resources. Tom and Carolyn settled in Punta Gorda, Florida in 1999 and began an active retirement. Carolyn was recording secretary for many years at the Isles Yacht Club. She was former secretary of The Charlotte County Symphony, volunteer at the Visual Arts Center where she co-chaired their Fine Arts Festival for several years with her husband. She volunteered with ECHO of Ft. Myers and Tidewell Hospice. As a member of Punta Gorda Methodist Church, Carolyn participated in two mission trips to Cuba. As an artist, Carolyn was an avid beader and founding member of Visual Arts Center Common Threads. She created jewelry art to donate to charitable fund raisers and enjoyed knitting and needlepoint. Carolyn delighted in beautiful textiles sought out during her travels. Carolyn took part in the Punta Gorda dragon boat races in the breast cancer survivor boat. She enjoyed tennis, kayaking, and yoga. Perhaps her greatest love was travel with her husband Tom. Recently, they traveled to the Pushkar Camel Fair in India, a Downton Abbey Christmas Party in the UK, a safari in Africa, Petra in Jordan, the pyramids in Egypt, a ship through the Suez Canal and walked the Via Dolorosa, Jerusalem. She is survived by her husband, Tom Hamilton; sisterin-law, Mary and husband Merle Best of Goldsboro, North Carolina; sister-in-law, Ruth Ann Hamilton of Albuquerque, New Mexico; brother-in-law, Bill and wife Lois Hamilton of Punta Gorda, Florida; and many cousins, nieces and nephews. There will be a Celebration of Life for Carolyn at Edgewater Methodist Church, 19190 Cochran Blvd, Port Charlotte, Florida on Wednesday, May 30 at 3 p.m. In lieu of ”owers, to honor the life of Carolyn, you may contribute to the Punta Gorda Visual Art Center, https:// visualartcenter.org and/or ECHO Global Farm, in North Fort Myers, an organization that “ghts world hunger, https://www.echonet.org/.

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 7 Memorial Day Clearance *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 i s paid in full. The equal monthly payment will be rounded to the next highest whole dollar and may be higher than the minimum p ayment that would be required if the purchase was a non-promotional purchase. Regular account terms apply to non-promotional purchases. For new accounts: Purchase APR is 29.99%; Minimum Interest Charge is $2. Existing cardholders should see their credi t card agreement for their applicable terms. Subject to credit approval. Terms of promotions Previous purchase excluded, cann ot be combined with any other promotion or discount. Discount offers exclude Hot Buys, ”oor models or clearance items, sales ta x, furniture protection plans, warranty, delivery, or service charge.PT 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 48 Month No Interest Financing* Same Day Pickup Or Next Day Delivery Available! www.furnwarehouse.com www.furnwarehouse.com 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! SERTA MEMORIAL DAY MATTRESS SALE! Purchase a Serta iComfort or iComfort Hybrid mattress between May 13, 2018 and June 4, 2018 and receive up to $300 in savings. Plus, save up to $500 on a quali“ed Serta adjustable foundation. Savings offers on both the mattresses and adjustable foundations will vary by model and size. Savings offers on the adjustable foundations are available only with the Motion Perfect III and Motion Plus’ models. The maximum $800 savings applies only when mattresses eligible for the $300 savings are purchased with a king size Motion Perfect III foundation. These offers may not be applied to previous purchases, cannot be combined with other offers and are available only on quali“ed purchases made at participating retailers in the 50 United States and Canada while supplies last. Product availability, pricing and offer dates may vary by retail location. Void where prohibited by law. 2018 Serta Inc. Up to $800 off is Serta comfortable.Get instant savings on Serta iComfortmodels during our Memorial Day Sale.*Queen Mattresses As Low As$999AFTER INSTANT SAVINGS! Not just serta comfortable. Serta comfortable.’ UPGRADE to a Queen Adjustable Set* Offers available only on quali“ed purchases made at participating retailers in the United States and the District of Columbia. Product availability, pricing and offer dates vary by retailer. Only select Perfect Sleeper models are compatible with an adjustable foundation. These offers are not to be combined with any other offers and are not available with iComfort and iSeries model purchases. See store for details.for as little as$69999Queen Size ADDED € LUXURY € COMFORT € SUPPORT PLUS HANDLES SERTA PERFECT SLEEPER ELITE COLLECTION $29999FIRMStarting At Queen Mattress $59999PILLOW TOPStarting At Queen Mattress $49999PLUSHStarting At Queen Mattress $69999PLUSH OR EXTRA FIRM Queen Mattress $79999PLUSH PILLOW TOP Queen Mattress $99999BLUE 100 GEL FOAM Queen Mattress AFTER INSTANT SAVINGS $99999BLUE FUSION 100 HYBRID FIRM Queen Mattress AFTER INSTANT SAVINGS FRIDAY, SATURDAY AND SUNDAY! Dining SetWood & metal table with 4 matching dining chairs. SPECIAL PURCHASE$199Beautiful 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$499 SPECIAL PURCHASELeather Match Lift ReclinerTop grain leather wherever the body touches.Stunning SofaThis stunning sofa offers unquestionable value, style and comfort. Sleeper, love seat and correlated chair available.$399 SPECIAL PURCHASESofa SPECIAL PURCHASEYour ChoiceAccent Chest$199 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 $100of $499 or more Buy a $50 Gift Certi“cate And Get A $50 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$200of $999 or more Buy a $100 Gift Certi“cate And Get A $100 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$400of $1999 or more Buy a $200 Gift Certi“cate And Get A $200 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$600of $2999 or more Buy a $300 Gift Certi“cate And Get A $300 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$800of $3999 or more Buy a $400 Gift Certi“cate And Get A $400 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE$1000of $4999 or more Buy a $500 Gift Certi“cate And Get A $500 Gift Certi“cate FREE! NOW YOU HAVETOWARDS A PURCHASE 48 mo. NO INTEREST FINANCING (See store for details) OR BUY A GIFT CERTIFICATE & GET THE MATCHING GIFT CERTIFICATE FREE! SPECIAL PURCHASE SPECIAL PURCHASECoastal Cottage Retreat BedroomStylish detailing. Includes dresser, mirror, queen headboard, footboard & rails. Night stand FREE!$799Bedroom$599 SPECIAL PURCHASE$399$199$299Stress-Free Danish Styled ReclinersAvailable in Beige, Brown, and Red SPECIAL PURCHASEWhite Accent Pieces$59$69$995-Piece White Florida BedroomStylish bedroom with clean lines at an unbelievable price! Includes dresser, mirror, queen headboard, footboard, & rails. Night stand FREE!$499Dual Reclining SofaYou have it all here! Style, comfort and unquestionable value! Dual reclining sofa upholstered in 100%Micro Fiber fabric. Power options available. SPECIAL PURCHASE adno=54529925

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 OUR VIEW LETTERS TO THE EDITOR 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 IEWPOINTNo guarantee for killing machines Grateful for our community Obama was far from classy Lewis must live with consequencesEditor: In order to guarantee the safety and a peaceful existence for all our citizens our love affair with guns and part of the NRA must be reigned in. When our forefathers wrote the second article to our Constitution we only had single-shot ri”es and the intent I am sure was not to hoard an uncontrolled arsenal of guns and automatic killing machines.Rick Segitz Punta GordaEditor: On behalf of the board of directors, our volunteers and all our clients, CHAPS Food & Hygiene Pantry would like to thank the community for their amazingly generous donations to the May 12 National Letter Carriers Stamp Out HungerŽ food drive. We received a wonderful supply of food items that our clients need on a regular basis, including soups, tuna “sh, peanut butter, pasta, canned vegetables, canned and dry beans and canned fruits. As an all-volunteer, nonprofit food and hygiene pantry, we Editor: A May 3 letter from someone in Rotonda West to the Sun contained effusive praise for former FBI Director James Comey, a currently discredited chief lawman who has brought leaking classi“ed information to a new low level. This letter-writer has sunk to a new low, along with that infamous letter-writer team who recently declared that Editor: Former Police Chief Tom Lewis failed as a leader and my friend Mary Knowlton died because of it. As president of the Friends of the Punta Gorda Library, I was one of the people who was called by journalists repeatedly in the hours and days that followed her death. From the “rst to the last call, I would talk about Mary and her life. I never commented on the circumstances of her death. During the one conversation I had with then-Chief Lewis, I told him I would not dwell on her loss, but would focus on her memory. However, I can no longer remain silent. Lewis is attempting to place blame on others. Tom Lewis was in charge that night. It was his duty to ensure Church preps for final move in EnglewoodIn 1905, a handful of members of the Methodist denomination in Englewood first met „ officially,Ž more or less „ in the home of a woman named Josie Quimby Miller. They later moved to a schoolhouse, then another building before splitting off and returning to the old schoolhouse. Twenty-three years later, they managed to put up a simple church building on donated land in what is now known as Olde Englewood Village. The building cost $1,250, according to the Lemon Bay Historical Society. Ship builders from the local fishing community did the work. The church bell was brought south from the Nokomis Methodist Church, which had been wrecked by a hurricane. The small congregation eventually grew. In the early 1950s, the original church was enlarged and renovated. A new bell tower was built; columns were added to the front. A new church was built next door in 1962 and the old building lifted and moved nearby to face Green Street. By 1979, the growing Methodist congregation had built a large, new building two miles down the road. The old place was sold to the newer Church of the Nazarene, and subsequently transferred from the Nazarenes to the Historical Society in 1988. It took 10 years for the Historical Society to refurbish the place, but the job got done through a major community effort. In 1998, the Historic Green Street Church was opened to the public. Years later, it was placed on Sarasota Countys Register of Historic Places. The church will be on the move again soon „ to its final resting place, hopefully, in the Lemon Bay Cemetery, roughly one mile away on State Road 776. Again, thanks to a major community fund-raising effort. The move was precipitated by Church of the Nazarenes need for expansion room, which begat a falling out between tenant and landlord (the property was leased). The Historical Society members looked for a new site „ presumably a permanent site. They found it in the historic cemetery, which is on a hill off the busy main road (and also the highest point in Englewood). The cemetery is run by nonprofit community board, so interests are similar. There is room on the property for the historic building, a complimentary use. Moving permits are expected to be in hand soon. And then comes the move, which will be an event worth watching. The Historical Society has raised more than $100,000, with grants from the Selby Foundation in Sarasota, the Englewood Community Redevelopment Agency and the county Alliance for Historical Preservation. But more money would help to pay for expenses that will be incurred after the building is relocated. To help defray costs, make donations at lemonbayhistory.com, where you can also read a longer version of the churchs history and get information about renting the space for events.With all the recent hoopla over the royal wedding across the pond, plus the approaching month of June that likely sees more wedding cakes than the rest of the year combined, I “gured its only right that I toss out some thoughts about that proverbial trip up the aisle where lovestruck couples tie the noose. Er, I mean, the knot! Particularly, Id like to talk about the vows. You know, the oral contract uttered by the bride and groom, usually in short sentences and repeated after verbal prompts by clergy or other legitimate of“cials. Those gathered hear it once, and then its gone with the wind, unless the bride keeps a copy for the wedding album. Or to hold her husband accountable. Vows are a lot like contracts, wherein people are openly agreeing to whatever the ceremony calls for. Until death do they part, it often says. Contracts have “ne print, as we all know. What about marriage vows? Is there “ne print that whomever conducts the ceremony quietly utters under his or hear breath that may or may not resurface after the honeymoon has worn off and Yes, dearŽ has disappeared from conversational sweet nothings? Thats got me wondering what ought to be agreed on before utterance has been given to I doŽ and that S.W.A.K. (sealed with a kiss) moment seals the deal. Lets consider some “ne print that we may wish wed thought of long before the “rst lovers spat, second house mortgage and third screaming baby. You know, the old if youll do this, Ill do that,Ž and the if you promise not to do this, I wont have to play the mother in-law card Im holdingŽ kind of thing. As the Eagles sing, Every form of refuge has its price.Ž So, here we go. Him: I promise not to crack my knuckles in church and will use the dirty clothes hamper. Her: I promise to cook you great meals, if youll wash the dishes. And take out the trash. Him: I promise to let you use the TV remote ƒ when Im not home. But dont forget where you found it. Her: I promise to tell my parents how handy you are around the house, even if I have to call the repair man. Every time. Him: I promise not to complain about you hanging your underthingsŽ all over the bathroom „ as long as its in the guest bathroom. Her: I promise not to ”ush the toilet while youre in the shower. But only if you remember to change out the toilet paper rolls. Oh yeah, and get it right ƒ the paper goes over the top of the roll, not the bottom! Him: I promise to kill spiders if I get to watch football on Sundays. And Thursdays. Her: How about killing the weeds too? Him: Done. Her: I promise not to put my cold feet on you in bed if you wont hog all the covers. Him: I promise not to leave my whiskers in the sink if you wont leave yours in the bathtub. Her: If you promise to wipe your dirty feet before you come in the house, I promise not to “ll the DVR up with Hallmark Channel chick ”icks. Him: Done. I do, and I will, till death do us part. Her: Me, too. See, wasnt that easy? Now, you prospective brides and grooms, be sure to print this out in triplicate for the wedding, have it notarized, and “le a copy at the courthouse. Then, the rest is a piece of cake. You know, that big, fancy, expensive, sweet, over-iced, delicious, deal-sealing wedding cake ƒ Luke Wilson is a columnist for the weekly Arcadian, a publication of Sun Coast Media Group. You can email him at troubador55@ embarqmail.com.Cake & contract: The art of a wedding deal Luke Wilson are so grateful to have these items to provide to our clients. Your donations help us stretch our budget so that we are able to keep our shelves stocked in order to distribute healthy food selections to more our people. We are so very fortunate to be in such a wonderful community. Thank you all.Salli L. Clarke Port CharlottePresident Nobama and his wife were the classiest occupants of the White House. Please excuse the guffaws emanating from me when I read that comment, as the former president has been accused as the No. 1 racist of all time. His main goal was and still is reparations for this countrys long-past history of race relations. Just look at the people he surrounded himself with: Valerie Jarrett, Van Jones, Jeh Johnston, Susan Rice. He engineered the destruction and reduced the ef“cacy of the Justice Department with the likes of Attorneys General Eric Holder and Loretta Lynch. Those letter-writers claimed Nobama was the classiestŽ president of them all. That classyŽ president left us with American deaths in Libya, nuclear wannabes in North Korea and Iran, a wimpy red lineŽ drawn in the Syrian sand and the alienation of a loyal ally, Israel. Oh, and did I mention this classyŽ guy left us with a $20 trillion de“cit? Barack and Michele Nobama were the most feckless White House team since Jimmy and Rosalind Carter. Havent they yet removed the opioids from the drinking water in Rotonda West and are there any conservatives remaining out there?Dick Murno Port Charlottethat every step in the shootdont-shoot demonstration was safe. There is a picture of Lewis standing with Mary discussing the simulation gun she was holding. She trusted him to keep her safe. While a jury decided Lewis was not guilty of culpable negligence, I believe he failed in his duty of care. I know there are people in the community who are still supporters of Tom Lewis and feel like he should still be the chief of police. I am not one of them. Please be respectful of my feelings and my loss. Mary believed that actions had consequences and Lewis is having to live with the consequences of his failure as chief.Katie Mazzi Punta Gorda

PAGE 8

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTAmericas government declares warŽ promiscuously „ on poverty, on drugs, on cancer, etc. „ except when actually going to war, which the nation has done often since it last declared war (on June 5, 1942, on Romania, Bulgaria and Hungary). But the incipient war du jour is being postponed. Treasury Secretary Steven Mnuchin says the Trump administration is putting the trade war on hold.Ž The one with China, that is. Others can continue. The armistice-before-the-war is good news for farmers, who could use some. USA Today reports that the net income of U.S. farmers has fallen by more than half since 2013, to its lowest point since 2006, the steepest decline since the Depression. For this, blame productive farming around the world (supply outpacing demand), rotten weather in America, and perverse government in Washington. China and Mexico, responding to uncertainties caused by U.S. indignation (about China selling too much to consenting American adults, and about NAFTA enabling mighty Mexico to exploit America), are “nding alternative sources of soybeans, pork and beef. There is nothing like a calamity for taking ones mind off ones troubles, and anti-immigration Republicans have another af”iction for American farmers. The Wall Street Journal reports that about half of agriculture workers are undocumented immigrants. Because more Mexicans have left than entered the United States between 2009 and 2014, the immigrant agriculture labor force is aging „ and moving to higher-paying construction jobs. The Journal: As farmers struggle to “nd workers, more production has moved abroad. Avocado imports have doubled over the last eight years while U.S. production (measured by acreage) has declined by about a quarter. Since 1999, domestic production has fallen for oranges (by 36 percent), grapefruits (61 percent) and asparagus (69 percent). Imports of fresh fruits and vegetables have swelled. ƒ This hurts workers in related industries like transportation and food processing.Ž This is the Republicans approach to succoring victims of globalization.Ž Mortgage rates have risen to the highest level since 2011, they are far from done rising, and a National Association of Realtors economist says that every percentage-point increase can reduce home sales 7 to 8 percent. Simultaneously, the administrations protectionism is further increasing the cost of homeownership with tariffs on imported Canadian lumber (framing lumber is about 18 percent of the average new homes selling price). Bloomberg Businessweek says this adds an average of $1,360 to the cost of building a single-family home, the price of which has risen $6,388 since January 2017. Steel can sometimes be used as a substitute for lumber, except ƒ In the 1830s, in Grand Detour, Illinois, a young blacksmith designed a self-scouring steel plow that could turn the Midwests heavy black topsoil. John Deere then started a company and now his name is on big green machines everywhere. Today, however, the administrations steel tariffs are causing Deere & Co. to raise prices, which will injure its competitiveness, unless the demand for American machinery is price-inelastic. Perhaps the Trump administrations protectionists, who know so much (how much Americans should consume of this and that import, and at what prices), know this about the machinery market. Not content with bossing around Americans, even unto telling them which washing machines to buy, the administrations protectionists have demanded that Mexico, as part of a renegotiated NAFTA, institute a $16 minimum wage for Mexican factory workers. So, a Republican administration purports to know more than Mexicos labor market knows about the proper price of Mexican labor. But, then, the last know-it-all administration so aggressive about controlling wages and prices was Republican (Richard Nixons). All this dictating and renegotiating is supposed to protect American jobs from the menace of NAFTA, which according to one of its ardent critics destroyed 1 million U.S. jobs in its “rst 20 years (1994-2014). An academic study argues that trade with China destroyed 2.4 million jobs between 1999 and 2011. But Don Boudreaux of George Mason Universitys Mercatus Center says this means it took NAFTA two decades to destroy as many jobs as are erased by the normal churning of the American job market on average every 18 days And the so-called China shockŽ eliminated in 13 years as many jobs as are eliminated by the U.S. economys process of creative destruction, on average, every 41 days So, if there are to be trade warsŽ with China and Mexico, they will be launched to avenge job casualtiesŽ that are far fewer than those routinely in”icted by the domestic processes that produce American prosperity. George Wills email address is georgewill@ washpost.com.Trade wars only avenge mythical casualties George Will President Trumps critics were apoplectic last week when the president referred to MS-13 gang members as animals.Ž Of course, no one should be dehumanized. Yet many of the same people expressing outrage that Trump would dehumanize vicious gang members have no problem dehumanizing innocent, unborn children. Trump has stood up for the humanity of the unborn child like no president in recent memory. And this is why so many Christian conservatives stick with him. Witness the foot-stomping standing ovation the president received at the annual Campaign for Life gala of the pro-life Susan B. Anthony List. Not only was Trump reportedly the “rst president to address this incredible organization in its 26-year history, he used the occasion to deliver on yet another pro-life promise, one that his Republican predecessors could not, or would not, ful“ll: He announced a new rule to stop indirect taxpayer funding of abortion through the Title X family planning program. When I ran for of“ce, I pledged to stand for life, and as president, thats exactly what I have done,Ž Trump declared. Today, we have kept another promise. My administration has proposed a new rule to prohibit Title X funding from going to any clinic that performs abortions.Ž Any organization receiving Title X funds will be required to establish a bright line of both physical and “nancial separation between its family planning activities and any program or facility that performs or refers women for abortions. Since 1976, federal law has prohibited use of federal funds for abortion. But today, Planned Parenthood clinics that receive federal family planning funds often essentially refer women for on-site abortions. Under Trumps Protect Life Rule, this will no longer be permitted. The Protect Life Rule is a victory pro-life Americans have been awaiting for three decades. President Ronald Reagan “rst issued a version of the rule in 1988, but pro-abortion groups challenged it in court. The George H.W. Bush administration fought them all the way to the Supreme Court and won: In 1991, the court upheld the Reagan rule in Rust v. Sullivan. But the ruling came too late; Bill Clinton soon took of“ce and withdrew the rule. When George W. Bush was elected, he failed to reinstate the rule during his eight years in of“ce. My former White House colleague Yuval Levin recently wrote that the reinstatement effort was abandoned in the spring of 2006, in a deputies-level policy gathering that was one of the most contentious meetings I ever witnessed in government.Ž In the Trump administration, there were apparently no contentiousŽ meetings or hand-wringing over the impact on Capitol Hill. He just did it. This fearlessness when it comes to the cause of life is what warms the hearts of Christian conservatives and makes them loyal to the president. The left is, of course, outraged. Sen. Dianne Feinstein (D-Calif.) called Trumps action despicable,Ž and the New York Times editorial page complained that the rule could devastate groups like Planned Parenthood.Ž That is, unfortunately, a gross overstatement, as Planned Parenthood gets three-quarters of its federal funds through Medicaid, which would not be impacted. But it is music to pro-life ears. And despite Democrats anger, the new rule should have broad public support. A Marist poll released in January found that 60 percent of Americans oppose using tax dollars for abortion, while only 36 percent approve. Since taking of“ce, Trump has taken many steps to ensure our tax dollars are not used to subsidize the taking of innocent human life. He got a record number of conservative judges con“rmed during his “rst year; allowed states to defund Planned Parenthood; defunded the pro-abortion United Nations Population Fund; restored and expanded the Mexico City policy banning taxpayer funds for groups that perform abortions overseas; and exempted organizations with moral objections against providing abortifacient drugs from the Obamacare Health and Human Services mandate. He is, as SBA List President Marjorie Dannenfelser put it Tuesday, the most pro-life president in our nations history.Ž Every life is sacred, and ƒ every child is a precious gift from God,Ž Trump declared. We know that every life has meaning and that every life is totally worth protecting.Ž Trump is doing everything in his power to protect those lives. That is why pro-life conservatives stick with him. Marc A. Thiessen is a Washington Post columnist.Trump proving to be a fearlessly pro-life president Marc A. Thiessen adno=50520366 NOTICE OF PUBLIC HEARINGS REGARDING PROPOSED AMENDMENT TO THE SARASOTA COUNTY COMPREHENSIVE PLAN, ENGLEWOOD TOWN CENTER REVITALIZATION PLAN AND ZONING ORDINANCEDate: June 12, 2018 Time: 9:00 a.m., or as soon thereafter as possible Location: Robert L. Anderson Administration Center, Com mission Chamber, 4000 South Tamiami Trail, Venice, Florida The Sarasota County Commission will hold a Public Hearing to consider transmittal of Comprehensive Plan Amendment (CPA) No. 2017-C to the Florida Department of Economic Opportunity for review and comment. CPA No. 2017-C: a County-initiated amendment to amend the Primary Components of the Future Land Use Element, Chapter 8, revisin g the Future Land Use Map to expand the boundary of the Englewood Town Center and revising Policy 1.2.15. to add Town CenterŽ back i nto the policy. The title of proposed Ordinance No. 2018-020, adopting CPA No. 2017-C is provided below: AN ORDINANCE OF SARASOTA COUNTY, FLORIDA; RELATING TO THE SARASOTA COUNTY COMPREHENSIVE PLAN, AS ADOPTED BY SECTION 94-61 OF THE SARASOTA COUNTY CODE; AMENDING THE FUTURE LAND USE MAP AND FUTURE LAND USE POLICY 1.2.15 OF THE FUTURE LAND USE CHAPTER; AMENDING OTHER SUCH PORTIONS OF THE PLAN AND OTHER SUPPORTIVE MATERIAL, AS DEEMED NECESSARY, IN ORDER TO MAINTAIN INTERNAL CONSISTENCY; PROVIDING FOR FINDINGS; PROVIDING FOR APPLICABILITY; PROVIDING FOR INTERPRETATION; PROVIDING FOR EFFECT ON OTHER ORDINANCES AND REGULATIONS; PROVIDING FOR SEVERABILITY; AND PROVIDING AN EFFECTIVE DATE. The proposed amendments relate to the Englewood Town Center Revitalization Area and generally shown on the map below: The Sarasota County Commission will hold a Public Hearing to consider proposed Amendments to the Englewood Town Center Revitalization Plan No. 95-01-SP to expand the boundaries, revise land use designations and the Conditions for Development Approval. The title of proposed Ordinance No. 2018-022, adopting the amended Englewood Town Center Revitalization Plan No. 95-01-SP, is p rovided below: AN ORDINANCE OF THE COUNTY OF SARASOTA, FLORIDA, AMENDING SARASOTA COUNTY ORDINANCE NO. 97-015, AS AMENDED, RELATING TO THE ENGLEWOOD TOWN CENTER REVITALIZATION PLAN NO. 95-01-SP; PROVIDING FOR FINDINGS; ADOPTING AN AMENDMENT TO THE ENGLEWOOD TOWN CENTER REVITALIZATION PLAN NO. 95-01-SP; PROVIDING FOR THE RELATIONSHIP TO OTHER COUNTY REGULATIONS AND APPLICABILITY; PROVIDING FOR SEVERABILITY; AND PROVIDING FOR AN EFFECTIVE DATE. This amendment relates to the Englewood Town Center and generally shown on the map above. The Sarasota County Commission will hold a Public Hearing to consider Zoning Ordinance Amendment (ZOA) No. 127 amending Section 4.10 of Ordinance No. 2003-052 as amended, relating to the Main Street Overlay District (MSOD). The title of proposed Ordinance No. 2018-021, approving ZOA No. 127 is provided below: AN ORDINANCE OF SARASOTA COUNTY, FLORIDA, ZONING ORDINANCE AMENDMENT NO. 127, AMENDING SARASOTA COUNTY ORDINANCE NO. 2003-052, AS AMENDED AND, CODIFIED IN APPENDIX A OF THE SARASOTA COUNTY CODE, RELATING TO ZONING WITHIN THE UNINCORPORATED AREA OF SARASOTA COUNTY; PROVIDING FOR FINDINGS; AMENDING SECTION 4.10, RELATING TO THE MAIN STREET OVERLAY DISTRICT (MSOD); PROVIDING FOR EFFECT ON OTHER ORDINANCES; PROVIDING FOR SEVERABILITY; PROVIDING FOR CODING OF AMENDMENTS; AND PROVIDING FOR AN EFFECTIVE DATE. The proposed Amendment relates to the unincorporated area of Sarasota County generally shown on the map below: All interested parties are invited to appear, be heard, and submit relevant evidence. A complete draft of the proposed Ordinan ces are available during normal business hours in the Planning and Development Services Department at 1660 Ringling Blvd. Sarasota, Florida. Supp orting documents will be available the Thursday prior to the public hearings at www.scgov.net, Meetings and Agendas (Meetings on Deman d), to view or download. Written comments will be considered and may be sent to the Planning and Development Services Department prior to the public hearings at the above address or by e-mail to planner@scgov.net. The public hearings may be continued from time to time as ann ounced by the Board. For more information, telephone 941-861-5000. The Sarasota County Charter requires persons or entities applying for rezoning to disclose the true ownership interests in the property subject to the rezoning. The ownership disclosure form for this application is available for public inspection at the Planning and Deve lopment Services Department, 1660 Ringling Blvd., Sarasota, Florida. No stenographic record by a certi“ ed court reporter is made of this meeting. Accordingly, any person who may seek to appeal any decision involving the matters noticed herein will be responsible for making a verbatim record of the testimony and evidence at this mee ting upon which any appeal is to be based. Sarasota County prohibits discrimination in all services, programs or activities on the basis of race, color, national origin, age, disability, sex, marital status, familial status, religion, or genetic information. Persons with disabilities who require assistance or alt ernative means for communication of program information (Braille, large print, audiotape, etc.), or who wish to “ le a complaint, should contact Sarasota County ADA/Civil Rights Coordinator, 1660 Ringling Blvd., Sarasota, Florida 34236, Phone: 941-861-5000; TTY 7-1-1 or 1-800-955-8771, E-mail: adacoordinator@scgov.net. Publish Date: May 25, 2018 Town Center expansion areas Englewood Town Center Having Problems With Your Dentures?100 Madrid Blvd., Ste. 414 € Punta Gorda941-575-2626www.smilesofpuntagorda.comDif“ culty Eating? Sore Gums? Wobbly or Loose? Messy Adhesives?Denture Stabilization Affordable! Complimentary Initial Consultation! Are you concerned about zinc content in your denture adhesives? For more information on zinc and your denture adhesives visit www.ada.org adno=50534826 STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50534732 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50533093 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50533095 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 FROM PAGE ONE Look for a third crossword in The News Wire section. In real life, Vanessa Velez works for Fort Myers Presbyterian Community as an administrative assistant. In a scenario given her as part of a Harry Chapin Food Bank simulation during its yearly conference on May 8, Velez is married with three children. She has diabetes. After going through earnings and monthly costs, she found the family had a total of $9 per month left or 30 cents per day. Thats right „ 30 cents per day. My medication is crazy expensive,Ž she said. Her family quali“ed for the special supplemental nutrition program for women, infants and children (WIC) but the aid didnt cover nearly enough of what they needed. And by the time she got to the front of a long line with social services, the of“ce closed. Shed have to come back the next day. She had no food for her family. Shed need to “nd when Harry Chapin Food Bank had its next mobile pantry. Id feel terrible, really down in the dumps,Ž Velez said when asked if this is what real life would be like. Putting myself in their shoes, I feel for them. I want to make it easier for them because I dont want them to get frustrated so they dont give up.Ž Velezs experience lasted about an hour. For about 160,000 people in Lee, Collier, Charlotte, Hendry and Glades counties, they go through this every day. Thats about how many people in the “ve-county area face food insecurity, according to Harry Chapins statistics. About two-thirds of public school children in Southwest Florida are eligible for or receive free or reduced-price meals from their schools because of their families low income. This puts individuals and parents in tough spots. Harry Chapin statistics show: € 80 percent have to choose between food and utilities. € 75 percent have to choose between food and medical care. € 73 percent have to choose between food and transportation. € 72 percent have to choose between food and housing. Harry Chapin president and CEO Richard LeBer brought this simulation from a conference in Atlanta and shared it with employees who went through the exercise a couple of months ago. Its an eye-opening experience for everyone,Ž LeBer said. Im a big fan of experiential learning. Human beings are funny. They tell stories to create images. Soon the light bulb goes off and they realize its hard to juggle all this. Theres not enough hours in the day. Intellectually, I think they knew all those things. But this experience makes it vivid.Ž Anna Suarez, director of human resources and administration, said besides raising awareness of hunger, the goal is to personalize it. There are people who dont understand it so we want to put a face on it and make it personal,Ž Suarez said. An experience like this helps people understand what it means to be hungry. Not necessarily the homeless but it could be your grandmother, nieces and nephews, neighbors or someone who lost a job or had a medical emergency. Some live paycheck to paycheck.Ž Others who took part in the May 8 simulation found it equally as frustrating and discouraging as Velez. Their scenarios left them with small paychecks or social security, no transportation, high medical costs and the ability to buy just a couple of things at the mock grocery story. Buying a Billy Barou at Moes is out of the question. Empathy is a big word,Ž said Gerry Luckett of Punta Gorda, a volunteer. In her scenario, she and her husband make $1,700 a month but have to pay $800 in rent and $625 in medical expenses. She only could afford to buy tuna, macaroni and cheese and bread. I negotiated a bus pass for the day. In real life, Id contact the drug companies directly or try to get a reduction in rent. Otherwise, its a choice between meds and food.Ž As a social worker, Englewoods Zara Anderson is well aware of scenarios her clients face. The numbers are so shocking,Ž she said. It doesnt compute what to do with that. You are a single parent and have a child. You dont know where to start. Youre getting a ride with a person you dont know but you have no choice. I know how it is. The worse thing is to look at someone and say, I dont have the answers.ŽLiterally walking a mile in their shoesBy CRAIG HANDELNEWS-PRESSHARRY CHAPIN FACTS, 20161722.3 million pounds of food distributed. 6.6 million pounds of fresh food distributed. 40,400 hours donated by 6,100 volunteers. 28,000 people served per week by 150 non-profit partner agencies. $1 million raised for Care and Share Program, a senior feeding campaign to supplement diets of more than 2,200 low-income seniors in Lee, Collier and Charlotte counties. this is not going to be a good thing for Sarasota County,Ž she said. If you think Tallahassee and Washington are working great, thats the system this would take on.Ž Robinson had several concerns about the proposed change, the main being if each commissioner solely represents their own district, they would be less willing to work together. You need three county commission (votes on an item) to get anything done,Ž Robinson said. I dont care how responsive the one (in your district) will be to you; you wont get anything done. As a former county commissioner, you wouldnt have the (Shannon Staub) library down the road with this system. I think its likely the book-ends of the county will suffer the most, which is Englewood, North Port and north Sarasota County.Ž Jamie Miller, a staffer with the Economic Development Corporation of Sarasota County, added he has seen counties with this system have the bookendŽ districts get ganged up on by bigger districts. Normally it happens with three commissioners or districts ganging up on each other,Ž Miller said. Those three districts will gang up on other two. They talk about the dump, the sewer system and everything ended up in one or two districts. Thats normally how it works, and the fear for this group is this is one of the district that will get dumped on.Ž However, Muntz said the requirement now is for county commissioners to work together and a possible voting district change would not alter that protocol. The very fact is all the county commissioners will have to work together as they always do for the bene“t of the county,Ž she said. But there will be more attention for the residents of the district. They will have to get to know the issues and work with issues to bene“t not only North Port but other parts of the county. Its a requirement now (to work together) but what were hearing is people dont feel heard.Ž But chamber member and North Port City Commission candidate Peter Bartolotta said while that may have been the case, times have changed, When someone says (the county does not care about North Port) ask them about the (Shannon Staub Public) library, the Braves (spring training stadium), River Road, economic development. Those wouldnt have happened (without the county support) and (the amendment change will) take it backward. We have to share the stories (of success working with the county) because Im tired of hearing about what happened in 1983 or whatever. The world has changed.Ž Muntz said the board has collected enough petitions to add the amendment to the ballot, but does not know when that will be in place. We know November will be a long ballot, but if we wait until spring itll be a special election and cost money and we want to save taxpayer money,Ž she said. So were debating to have it on the November ballot but we need to know if it has support.Ž She said they will make an announcement June 22 for which ballot the amendment will be on. Email: lcoey@sun-herald.com VOTINGFROM PAGE 1 863-494-3925

PAGE 10

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 11 Honda

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 LOCAL SPORTS LOCAL SPORTS An undefeated season in any sport is a triumph worthy of recognition, but for Charlotte High School wrestler Donovan Cataldi, his 44-0 state championship season is just another stepping stone on his way to reaching his dreams. Cataldi, the Suns All-Area Wrestler of the Year, has been wrestling since he was around 5 years old, introduced to the sport by his family at an early age. Since then, hes been pushing himself toward his ultimate goal of wrestling in both college and the Olympics. Well I wanna wrestle in college, get my degree and then wrestle in the Olympics,Ž he said. I want to be a wrestler whos known for being good. I want to be someones idol one day, I dont want to just be another wrestler out of Florida who doesnt make it.Ž Wrestling turned from fun and games into a serious passion for Cataldi at age 11 when he captured the 60-pound weight class at the AAU 2013 Spring Youth Nationals. The potential he saw in himself in that tournament inspired him to push even harder than before, and the hard work paid off. By the time Cataldi was entering his “rst FHSAA State Tournament as a freshman last season, he was ranked No. 2 overall for his weight class. But even with so much early success, Cataldi felt the pressure of the big stage. Between the year before and this year, hes kind of grounded himself,Ž Charlotte wrestling coach Evan Robinson said. He doesnt get as nervous or shaky out there like he was when he was a freshman. I think it caught him off-guard last year in the state meet. I think he got caught up in the size of it all and it threw him off his game. This year, it didnt faze him. He pretty much crushed everybody.Ž In this years state tournament, Cataldi cruised through his “rst two matches, even winning one match in 26 seconds before facing a match that nearly derailed his perfect season. Matched up against Owen Wetzel of Harmony High School, there was a moment in the 4 minute and 51 second match that Cataldi thought he might have just lost it all. There was a time in the state tournament in the semi“nals when I almost made a mistake, but I came back from it and it shocked me,Ž he said. I was like, Wow, that could have been my season right there. I went to go hit this move and I grabbed the wrong leg and he slid out of it into a cradle and he almost put me on my back. I didnt freak out because I knew if I did, I would lose my cool and probably get pinned. So I just kept calm and came back to win the match.Ž Following that near slip-up, Cataldi won the championship round against Lleyton Taylor of Riverdale on a 10-2 decision. I was really happy,Ž Cataldi said. The kid I was wrestling, I had wrestled him before so I knew I couldnt go out there just thinking, Oh, I beat this kid before, so Ill beat him again. So I did what I had to do to get the win. It was great, it was like getting that big Christmas present youve been asking for,Ž he said. It was surprising when I won it, it felt so great. I dont even know how to describe it.Ž For Robinson, the growth hes seen in Cataldi in the span of just a year has the coach excited about whats to come from his sophomore state champion. Robinson, who also had an undefeated state championship season, said he hasnt seen an undefeated season at Charlotte in at least 15 years and he hopes for more of the same in Cataldis two more years at Charlotte. As far as wrestling goes, hes very passionate about it,Ž Robinson said. He goes to a lot of offseason tournaments, he trains constantly, and hes been doing this since he was a young kid. All that time hes spent wrestling, its starting to pay dividends.Ž Aside from wrestling for the Tarpons, Cataldi also wrestles as a member of the Florida Cadet National team and takes part in the Florida Pride Wrestling Camp. When it comes to getting better, theres not much room for improvement on an undefeated season, but Robinson said he hopes to see his sophomore step up into a leadership role next year and continue to work toward wrestling in college. I think they all have this dream of wrestling at the next level,Ž Robinson said of his wrestlers. Thats what were trying to prepare them for. Its getting there and I hope these guys can win some more state titles, but were just going to try to make them better wrestlers. Its exciting, this is a little bit of unchartered territory for myself. Ive had some state placers, some state champs and stuff before, but you know not usually this young.Ž Email: vportell@sun-herald.comCataldi sets sights high after undefeated seasonBy VINNIE PORTELLSPORTS WRITER WRESTLING: All-Area Wrestler of the Year Cataldi and teammates pose with their Regional Championship trophy. PHOTOS PROVIDEDCharlotte sophomore wrestler Donovan Cataldi ips an opponent on his back for the pin. How to ƒSubmit a story idea: Email sports@sun-herald.com or call the sports department at 941-2061175. Must contain name, address and number. Report a high school result: Call 877-818-6204 or 941-206-1175. To report an error: Call the sports department at 941-206-1175 or email sports@sun-herald.com. SunCoast Sports NowWhen news breaks, we blog it at www.suncoast sportsnow.com Like us and share our photos on Facebook: facebook.com/ SunCoastSports Follow us on Twitter for live updates and breaking news: @SunCoastSports Contact usBryan Levine € Staff writer blevine@sun-herald.com or 941-206-1122 Vincent Portell € Staff writer vportell@sun-herald.com or 941-206-1185 EMAIL: sports@sun-herald.com FAX: 941-629-2085 Lucas Willis CharlotteDespite being just a freshman for the Tarpons, Willis won his second consecutive state championship this season wrestling in the 2A 132-pound weight class. He won the 1A 120-pound division as an 8th grader for Somerset Academy with two pins and two shutouts. This year, Willis surrendered just a single point on his way to a state title. Bryce Taranto Lemon Bay Wrestling at 106 pounds, Taranto reeled o a 47-8 record on his way to a Regional title as a freshman. Following three straight pins, Taranto held o Imagine Schools Gannon Wertz in the championship round by a 7-4 decision. At the state tournament, Taranto nearly pulled a repeat performance as he made it all the way to the seminals, where he lost by a decision of 10-9. Albert Werden Lemon BayWith 33 wins and 3 losses in 2018, Werden also won a Regional title in 2018, using a bye and two straight pins to take him to the championship round, where he knocked o Caleb Maur Lemmons of Admiral Farragut Academy. Werden ended his season with a third place nish in states after losing in the quarternals. Gannon Wertz Imagine SchoolWertz, who had a 34-15 record, lost to Bryce Taranto in the 1A R3 Regional Championship and won three matches at the state tournament, wrestling at 106 pounds. Luke Hefner Imagine SchoolHefner nished the season 28-15 and though he didnt win any matches at the Regional or State tournaments, he became only the second Imagine athlete to qualify for a state tournament in the past three years, joining teammate Gannon Wertz. Jose Valdez CharlotteCharlotte nearly had three state champions this year with the performance Valdez put on at the state tournament. Wrestling at 182 pounds, Valdez was 47-2 this season, a Regional Champion, and made it all the way to the championship round at states, but he was defeated in a 4 minute and 12 second battle against Colby Singletary of Palmetto Ridge. Gavin Spencer Port CharlotteSpencer was one of four Pirates who qualied for the 2A Region 3 tournament, wrestling to a 29-11 record this past season. Though he was defeated in the opening round of Regionals, Spencer bounced back for a 34-second win in his next match. Raegan McDonald North PortMcDonald, who nished 2018 with a 33-12 record, was the only Bobcat to qualify for this years FHSAA State Tournament. McDonald won one match at the state tournament, defeating David Colton of Jupiter High School in 38 seconds. Sehovallis Peterson North PortPeterson wrestled to the tune of a 34-8 record in 2018 and won three matches in Regionals all in 35 seconds or less „ 0:23, 0:10, 0:35. However, Peterson fell just one match shy of qualifying for the state tournament when he lost to Dion Bergen of Osceola High School.ALL-AREA TEAM

PAGE 12

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 13 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE MANUFACTURER REBATES + HUGE D EALER DISCOU NTS = HUGE DEAL FOR BUYERS. SALES EVENT NEW 2017 CHRYSLER PACIFICA $ 26,888 SALE PRICESTOCK#17CT187 NEW 2018 FORD 4X4 F150 $ 33,988 SALE PRICESTOCK#18T003 NEW 2017 JEEP RENEGADE $ 19,988 SALE PRICESTOCK#17JT018 NEW 2018 FORD ECO SPORT $ 18,888 SALE PRICESTOCK#18T260 NEW 2018 JEEP COMPASS $ 21,888 SALE PRICESTOCK#18JT208 NEW 2018 FORD EDGE $ 24,888 SALE PRICESTOCK#17CT187 NEW 2018 RAM 1500 CREW CAB $ 28,888 SALE PRICESTOCK#18DT122 NEW 2018 FORD ESCAPE $ 19,888 SALE PRICESTOCK#17CT187 STOP BY TO SEE OUR VAST INVENTORY OF NEW AND USED CARS AND TRUCKS. NEW 2017 JEEP WRANGLER SPORT $ 30,988 SALE PRICESTOCK#17JT321 NEW 2018 FORD FIESTA $ 12,888 SALE PRICESTOCK#118F229 FOOD AND DRINKS FOR ALL! WE WILL BE GRILLING FOR YOUadno=50536479

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Friday, May 25, 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 05/25/2018 3114 INVITATION TO BID N O TI C E O F BID ATTENTION ALL SUBCONTRACTORS INCLUDING MBE, WBE, DBE, DISABLED VETERANS, SECTION 3, SUBCONTRACOTRS & SUPPLI ERS Brooks & Freund LLC will be ac cepting bids for the construction of the St John Paul II Phase I and II in Arcadia, FL. Subcontractor bids are due by 1:00 pm on June 12, 2018. Certified MBE, WBE, DBE, Disabled Vest, Sec tion 3 subcontractors and suppliers are encouraged to participate. The project con sists of (02) Phases of Construct ion. Both phases will be constructed at the same time. Phase I of the project is a (08) Quad-Plex Apartment Buildings (32 Units) with Community Center. Phase II of the project is a ( 08) Quad-Plex Apartment Build ings (32 Units). To obtain an invitation to the bid ding documents please e-mail a request with your company infor mation including contact person, address, phone number, fax number, and e-mail address to bids@brooksandfreund.com. Publish: 05/25/2018, 05/26/2018, 05/27/2018 402732 3580799 ADVERTISE In TheClassifieds! 3119 NOTICE OF AUCTION E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 17960 Paulson Dr, Pt Charlotte, FL 33954, 6/6/18 at 12:30pm. Kimberly Anderson Home Goods Jamie Hill Furniture, Home Goods Erin Benitez Home Goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: May 18, 25, 2018 130345 3577830 3122 NOTICE OF FORECLOSURE IN THE C IR C UIT CO URT O F THE 20TH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CASE NO: 17000587CA FLORIDA OPPORTUNITY REAL ESTATE INVESTMENT, LLC, Plaintiff, vs. WILFREDO MILAN, et al, Defendants. ___________________________/ NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgment of Foreclosure dated May 9, 2018, entered in Civil Case No.: 17000587CA of the 20th Judicial Circuit in and for Charlotte County, Florida, Roger D. Eaton, Clerk of the Circuit Court will sell to the highest and best bidder for cash at www.charlotte.realforeclose.com at 11:00 A.M. EST on the 9th day of July, 2014 the following described property as set forth in said Summary Final Judgment, towit: LOT 23, BLOCK 232, PORT CHARLOTTE SUBDIVISION SECTION EIGHT, ACCORDING TO THE PLAT THEREOF, AS RECORDED IN PLAT BOOK 4, PAGES 16A THROUGH 16Z7, INCLUSIVE, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. Any person claiming an interest 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 60 days after the sale Dated this16 day of May, 2018. ROGER D. EATON Clerk of the Circuit Court By: Thelma Connor Deputy Clerk IF YOU ARE AN INDIVIDUAL W ITH A DISABILITY WHO NEEDS AN ACCOMMODATION IN ORDER TO PARTICIPATE IN A COURT PROCEEDING, YOU A RE ENTITLED, AT NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT JON EMBURY, ADMINISTARTIVE SERVICES MANAGER, WHOSE OFFICE IS LOCATED AT 350 E. MARION AVENUE, PUNT A GORDA, FLORIDA 33950, AND WHOSE TELEPHONE NUMBER IS (941) 637-2110, AT LEAS T SEVEN (7) DAYS BEF ORE Y OUR SCHEDULED COURT 3122 NOTICE OF FORECLOSURE APPEARANCE OR IMMEDIATE LY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN 7 DAYS; IF YOU ARE HEARING OR VOICE IMPAIRED, CALL 711. Publish: 05/18/18 & 05/25/1 8 322180 3579325 3126 NOTICE OF MEETING Notice of Annual Meeting of Landowners and Supervisors of The Central Charlotte County Drainage District NOTICE IS HEREBY GIVEN that the Annual Meeting of Landowners and Supervisors of The Central Charlotte County Drainage District will be held at the following date, time and place: Date of Meeting: June 14, 2018 Time of Meeting: 2:00 p.m. Place of Meeting: Charlotte County Public Works Building 7000 Florida Street Punta Gorda, Florida 33950 The purpose of the Meeting and matters which will be discussed, considered and acted upon at the Meeting include the following: 1. Election of one (1) Supervisor 2. Election of officers 3. Approval and ratification of Financial Statements for fiscal year ending September 30, 2017 4. Consideration and ratification of 2018/2019 Budget and levy of assessments 5. Approval of assessment and adoption of Non-Ad Valorem Assessment Roll 6. Consideration and action on maintenance projects 7. Such other business which may come before the Board of Supervisors and Landowners of the District A ll Landowners in the District are encouraged and invited to attend Dated this 15th day of May, 2018. Board of Supervisors The Central Charlotte Count y Drainage District By: Judy Uhland, Secretary Publish:05/25/18, 06/01/18 100738 3579224 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Pursuant to the lien granted by the Florida Self-Storage Facility Act, notice is hereby given that t he undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest bidder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the right to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bidder/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the following tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on June 13, 2018 at 10AM Occupant Name Unit Property Description Ulama Simpson-McCalla 05052 Household Goods Karley Lauletta 05072 Household Goods Jose Rodriguez 08009 Household Goods Katherine Arias 11053 Household Goods Neal Erbes 12011 Household Goods Publish: May 25, June 1, 2018 108437 3580782 NOTICE IS HEREBY GIVEN t h at ANN STREET STORAGE at 209 E. ANN ST. PUNTA GORDA, FL 33950, will sell, or otherwise dispose of, the contents of the following unit(s) to satisfy delinquent amounts due and enforce a lien imposed under the FLORIDA SELF STORAGE ACT (section 83.80183.809). Sale will be conducted at the above address on Friday, June 8, 2018 at 10AM. All property for cash only in "as is" condition and removed from the facility at the time of the sale. The following unit(s), containing personal property such as items used in and around the home, garage, and/or workplace, and other misc. items may not be available at the time of the sale. We reserve the right to 3130 NOTICE OF SALE reject any and all bids and to cancel sale in the event of settlement with the obligated party(ies). Kathryn Bell, A17 desk, nightstand, misc. items. We reserve the right to reject any and all bids and to cancel sale in the event of settlement with the obligated party(ies) Publish: May 18, 25, 2018 129334 3579431 NOTICE OF LIEN SALE Extra Space Storage 2080 Tamiami Trail Port Charlotte, FL 33948 Extra Space Storage will hold a public auction to sell personal property described below belonging to those individuals listed at the location indicated: Extra Space Storage facility located at 2080 Tamiami Trail, Port Charlotte, FL 33948. Wednesday June 6th, 2018 at 11:30 AM. 298 Carl Winters Furniture, 1 80ŽHDTV 3 32, 32, 50 HDTV Fla t Screens … Household Items 54 Deborah Perry Household Goods 290 Jose Chanza Household Goods and Furniture 465 Melisha Forrest Household Goods 769 Roland Abair Bedroom, kingbed, 1 bedroom apartment 110 Kevin Bernard Interior Household Goods 51 Ashley Sweany King size bed Desk Boxes Purchases must be made with cash only and paid at the above referenced facility in order to complete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until t he winning bidder takes posses sion of the personal property. Publish: 05/18/18, 05/25/18 327465 3578808 E xtra S pace S torage w ill h o ld a public auction to sell personal property described below belonging to those individuals listed below at the location indicated: 23215 Harborview Rd. Port Charlotte, FL 33980; 06/06/2018 at 10:30 AM Charles Bregg Organ Piano Idelolita Lola Scott Furniture, household, clothing Sheila Ann Holcroft Household, furniture Jessica Ringler Household items Stephen Macchi Furniture, household J anet Wright Furniture, household Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space S torage may refuse any bid and may rescind any purchase up until the winning bidder takes posses sion of the personal property. Publish: May 18, 25, 2018 111034 3578810 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT OF THE STATE OF FLORIDA, IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL DIVISION MADISON HECM VI LLC, A D ELAWARE LLC, Plaintiff, Case No.: 18000100CA Civil Division -vsTHE UNKNOWN HEIRS, DEVISEES, GRANTEES, ASSIGNEES, LIENORS, CREDITORS, TRUSTEES OR OTHER CLAIMANTS CLAIMING BY, THROUGH, UNDER OR A GAINST DALE L. AUGERSON, DECEASED, et al., Defendants. ________________________/ NOTICE OF SALE Notice is hereby given that, pursuant to a Final Judgment of Foreclosure enterted in the abovestyled cause, in the Circuit Court of Charlotte County, Florida, described as: Lot 179, ROTONDA WEST, PEBBLE BEACH SUBDIVISION, according to the Plat thereof, as recorded in Plat Book 8, Pages 13A through 13L, of the Public Records of Charlotte County, Florida. at public sale, to the highest bidder, for cash, online at www.charlotte.realforeclose.com at 11:00 a.m. on June 13, 2018. ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FUNDS FROM THIS SALE, IF ANY, OTHER THAT THE PROPERTY OWNER AS OF THE DATE OF THE LIS PEN DENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE IN ACCORDANCE WITH SECTION 45.031(1)(a), FLORID A STATUTES. DATED this 16TH day of May, 2018. ROGER D. EATON AS CLERK OF THE COURT By: Thelma Connor As Deputy Clerk IF YOU ARE A PERSON WITH A DISABILITY WHO NEEDS AN Y A CCOMMODATION IN ORDER TO PARTICIPATE IN THIS PROCEEDING, YOU ARE ENTITLED, A T NO COST TO YOU, TO THE PROVISION OF CERTAIN ASSISTANCE. PLEASE CONTACT 3130 NOTICE OF SALE JON EMBURY ADMINISTRATIVE SERVICES MANAGER, W HOSE OFFICE IS LOCATED A T 350 E. MARION AVENUE, PUNTA GORDA, FLORID A 33950, AND WHOSE TELEPHONE NUMBER IS (941) 6372110, AT LEAST SEVEN (7) DAYS BEFORE YOUR SCHED ULED COURT APPEARANCE, OR IMMEDIATELY UPON RECEIVING THIS NOTIFICATION IF THE TIME BEFORE THE SCHEDULED APPEARANCE IS LESS THAN SEVEN (7) DAYS; IF YOU ARE HEARING OR V OICE IMPAIRED, CALL 711. Publish: 05/18/18, 05/25/18 401194 3579287 3138 OTHER NOTICES IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, STATE OF FLORIDA IN THE INTEREST OF: K.H. 11/05/2015 Minor Child JUVENILE DIVISION CASE NO.: 15-162-D-CJ THE STATE OF FLORIDA TO:LEONARD DORRIS SUMMONS AND NOTICE You are hereby notified that an INVOLUNTARY PETITION under oath, a copy of which is attached hereto, has been filed in the above-styled Court for the TERMINATION OF PARENTAL RIGHTS of the child. Y ou are commanded to appear before the Honorable Leigh Frizzell Hayes, Judge of the Circuit Court in Courtroom 4B of the Charlotte County Justice Center, 350 E. Marion Avenue, Punta Gorda, FL 33950on: Thursday, May 31, 2018 at 9:30 a.m. FAILURE TO PERSONALLY APPEAR AT THIS ADVISOR Y HEARING CONSTITUTES CONSENT TO THE TERMINATION OF PARENTAL RIGHTS OF Y OUR CHILD. IF YOU FAIL TO A PPEAR ON THE DATE AND TIME SPECIFIED, YOU MA Y LOSE ALL LEGAL RIGHTS AS A PARENT TO THE CHILD NAMED IN THE PETITION FOR TERMINATION OF PARENTAL RIGHTS. Pursuant to Sections 39.804(4)(d) and 63.082(6)(g), Florida Statutes (2014), you are hereby informed of the availability of private placement with an adoption entity, as defined in Section 63.032(3), Florida Statutes (2012). W ITNESS BY HAND as the Clerk of Said Court and the seal thereof this 04/30/2018. CLERK OF THE CIRCUIT COURT CHARLOTTE COUNTY, FLORIDA By: S Minimohn as Deputy Clerk AMERICAN WITH DISABILITES ACT In accordance with the American s With Disabilities Act persons need ing a special accommodation t o participate in this proceedin g s hould contact the Senior Deput y Court Administrator whose offic e is located at 350 East Marion Av enue, Punta Gorda, Florid a 33950, telephone number (941 ) 637-2281; 1-800-955-8771 (TDD), or 1-800-955-8770(v), vi a Florida Relay Service, not late r than seven (7) days prior to th e proceeding. Publish: May 4, 11, 18, 25, 2018 396521 3575390 T urnyou r trashinto cash! Advertise youryard sa l e! ORLANDO, Fla. „ When city manager Gary La Venia “rst arrived in the city of Fruitland Park “ve years ago, his commute was on a two-lane road bordered by open “elds on either side. Nowadays, that same route has become a fourlane road surrounded by commercial construction in various stages of development. Fruitland Park last year grew by more than a third of its population, making it the fastest-growing city, town or village in Florida, according to “gures released Thursday by the U.S. Census Bureau. The next fastest growing cities or towns in Florida were other small communities, primarily in central Florida: Davenport, Palm Shores, Groveland and Polk City. Growth in Fruitland Park was driven by the expansion of the enormous retirement community, The Villages, into Fruitland Park. The city increased from more than 5,900 residents to more than 8,100 residents from 2016 to 2017. The Villages expanded by more than 2,200 homes in Fruitland Park, which before the expansion was a bedroom community for people who worked in The Villages and home to snow birds and families with roots dating back to the areas citrus-growing heydays. The city is located about 50 miles northwest of Orlando. Change is in the area,Ž La Venia said. Economic development brings in money but with economic development comes more responsibility.Ž That responsibility includes expanding city services. The citys police force has gone from 14 to 19 of“cers. The public works department has grown from 7 to 11 employees. Fruitland Park recently contracted with another nearby city to take its solid waste in order to handle the growing population. In the past two decades, The Villages has been an engine of population and economic growth in a part of central Florida that historically was home to more citrus trees than people. It has helped make Sumter County one of the nations fastest growing counties and the new home to tens of thousands of retirees from all over the country. The Census “gures shows that Sumter County remained Floridas fastest-growing county since the last decennial census count in 2010, growing by almost a third to more than 125,000 residents. But last year, Walton County in Floridas Panhandle, and Osceola County in metro Orlando were the states two fastest-growing counties, increasing by more than 4 percent from 2016 to 2017. The states most populous counties remain unchanged from the previous year: MiamiDade, Broward and Palm Beach counties, all in South Florida. Those counties were followed by Hillsborough County, home to Tampa, and Orange County, home to Orlando. In pure numbers, Jacksonvilles 11,000-resident increase was the most of any Florida city or town last year. Jacksonville is unique among Florida cities in that the city makes up most of the county in which it is located. Because of that, Jacksonville was Floridas most populous city, with 892,000 residents, when looking only at cities, not metropolitan areas which can include many cities in an area. Jacksonville has grown by 68,000 residents since 2010, the most of any Florida city since the last decennial census count. The next most populous cities in Florida were Miami with more than 463,000 residents, Tampa with more than 385,000 residents and Orlando with more than 280,000 residents. The other fastest-growing cities last year in pure numbers after Jacksonville were Tampa with another 9,300 residents and Miami with an additional 6,700 residentsLast year Jacksonville and FruitlandPark, led Florida in growthBy MIKE SCHNEIDERASSOCIATED PRESSFamilies of 2 students killed in Parkland sue gun maker 2 Gulf states: Recreational red snapper season opens todayFORT LAUDERDALE, Fla. (AP) „ The families of two students killed in the Parkland, Florida, school shootings are suing the gun manufacturer that built and the store that sold the weapon used in the attack that killed 17. The families of Jaime Guttenberg and Alex Schachter are suing American Outdoor Brands and the store Tactical Supply, claiming they are complicit in the use of an AR-15 style rifle to kill 14 students and three staff members at Marjory Stoneman Douglas High School on Feb. 14. The lawsuit was filed Wednesday. The lawsuit also calls into question a 2001 Florida law that prohibits state and local governments from suing gun manufacturers if their products are used in unlawful ways. The law doesnt mention lawsuits by victims or their families. BATON ROUGE, La. (AP) „ Recreational red snapper seasons open Friday in state and federal waters off Louisiana and Mississippi. Openings are scheduled June 1 off Texas and Alabama and June 11 off of Floridas west coast for anglers after the popular sport and table fish. The states announced those dates in April, after the federal government authorized two-year experimental permits to let states along the Gulf of Mexico manage recreational seasons for red snapper. Anglers off Louisiana need a new permit called a recreational offshore landings permit, as well as Louisiana basic and saltwater recreational fishing licenses. The offshore permit is free. Theyre encouraged to use a mobile app or the permit website to report their catch. STATE NEW BRIEFS

PAGE 14

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, MAY 25, 2018 We all have two natures, the one fighting against the other. Sometimes, the good nature wins and sometimes the evil nature wins. If we let him, the Holy Spirit will help us win over our evil natures. The works of the flesh are described in Galatians 5:19-21 as uncleanness, wrath, hatred, drunkenness and idolatry. Paul warns they that do these such things shall not inherit the kingdom of God.Ž When the flesh takes over, our social relations can become tainted with evil in the form of quarrels, jealousy, envy, selfishness, strife, unforgiveness and dissension. Our intimate relations can be mired in shame, indecency and adultery. And worshipping something or someone other than God is a form of idolatry. On the other hand, the fruits of the Spirit reflect our better natures. As John MacGorman says, Christian ethics are the outworking of an indwelling presence, not the imposing of higher legalism. In Galatians 5:22, Paul gives us nine aspects of the Christian life, or qualities of the fruit of the Spirit. They are: Love, not shallow sentiment but unconditional; joy, resistant to the most adverse of circumstances; peace, of God that is hard to understand, but it is lasting; patience, not short lived but longtempered; kindness, not being a push-over, but also the ability to be severe if necessary; goodness, some translate this word to mean generous; faithfulness, being trustworthy or dependable; gentleness, someone has said, It takes a big person to be gentleŽ like one who has gentle strength; and self-control which means inner strength, one who has control over the temptations of the flesh. If we think that we are able to overcome the flesh and win all spiritual virtues by our own efforts, well be disappointed. We need the Holy Spirit to do this. The Sunday School Times told a story of a man whose companion working beside him, dropped to the ground, dying instantly. The man was found trying to hold up the dead man, trying to make him stand, and sit upright. Finding his effort without avail, in shock he kept saying to himself, He just needs something inside him to SERMON OF THE WEEK:A Tale of Two Natures Love, hope and friendshipOver 25,000 people in Charlotte County alone are facing daily food insecurity. Wintergarden Presbyterian Church and EbenEzer Pentecostal Church are working hard to “ght this issue by teaming up to run a biweekly food pantry. More than 5,000 children go without meals here. Were happy we can feed people but its also sad that this many people go without food,Ž said Beckie Tokarski, Wintergarden Administrative Assistant and Food Bank Volunteer Manager. Last October, Pastor Previot Numa of EbenEzer Pentecostal visited to the Rev. Devon Andrews at Wintergarden asking if they could share a space, as the Haitian congregation had outgrown their old building. For both churches, teaming up was an easy answer to everyones prayers. Our worship time is at 9:30 and theirs is about 11 or 11:15 so theres this really neat transition. Our folks are leaving and the Haitian congregation is coming in so we mingle, we share fellowship time, handshakes, hugs, we get to build really neat relationships. All our kids know each other because they go to school together,Ž said Andrews. Not only does the new space offer Ebenezer Pentecostal plenty of seating and performance room, it also allows both congregations to give back to Charlotte County. Numa has worked since 1986 feeding the community. First beginning in North Port where his church partnered with All Faiths Food Bank, the pastors passion is bringing healthy meals to anyone in need. Its where his heart is. He doesnt want anyone to be hungry,Ž Andrews said. By KAYLA GLEASONSTAFF WRITERWintergarden Presbyterian and EbenEzer Pentecostal open food pantry WINTERGARDEN PRESBYTERIAN CHURCH WHERE: 18305 Wintergarden Ave., Port Charlotte, FL 33948 PHONE : 941-743-5335 WEBSITE: https://www.wintergardenpres.org/ FACEBOOK: @wintergardenpres WORSHIP TIME: Sunday, 9:30 a.m. RELIGIOUS LEADER: Pastor Devon Beisser Andrews Pastors Previot Numa and Devon Beisser Andrews wait for a producce delivery from Harry Chapin Food Bank. SUN PHOTOS BY KAYLA GLEASONCarolyn Jones, Mercidieu Jacob, Yves Pierrelouis, Backie Tokarski, Devon Andrews and Previot Numa set up boxes to be lled with fresh fruits and vegetables on Wednesday morning. Along with fresh fruits and vegetables, food pantry patrons receive everything from mashed potatoes to frozen meat to cooking oil. NAME: Andrea and Ken Barrios CHURCH: Holy Trinity Lutheran Church LOCATION: 2565 Tamiami Trail, Port Charlotte...941-625-5262 SERVICE TIMES: Sunday worship, 7:45 a.m., 9 a.m. and 10:30 a.m. There is also Bible study on Tuesday at 10 a.m., and a food pantry Mondays and Wednesdays from 9 a.m. until noon. Q: How did you get your start as reverends? A: I was in the field of criminal justice but always felt I had a calling for becoming a pastor. I was a probation officer when I eventually surrendered to my calling,Ž said Andrea. I spent 22 years in the oil business as an oil trader. I reached a point in my life where I could anything I wanted to do and ended up being called to ministry. I went to seminary for four years, became ordained and here I am,Ž said Ken. Q: What makes your church or congregation unique? Meet the Preachers: Andrea and Ken Barrios SUN PHOTOS BY DEBRA GOUVELLISAndrea and Ken Barrios are reverends at the Holy trinity Lutheran Church in Port Charlotte. Holy Trinity Lutheran Churchs religious leaders the Rev. Andrea Barrious and her husband the Rev, Ken Barrios invite all to come and worship with them on Sundays. They have services at 7:45 a.m., 9 a.m. and 10:30 a.m. For more information, visit their website at www.htlchurch.org.SERMON | 2 PANTRY | 2 PREACHER | 2

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 OUR TOWN FAITH & FAMILY 2 Opening a food pantry had long been a goal of Wintergarden and was one of the many advantages of sharing their church with EbenEzer. We instantly connected over our love of feeding people. We want to make sure that people are fed physically, spiritually, emotionally and mentally. We havent had the volunteer mass to run a food pantry here, so when Pastor Numa said they were already doing one, I asked if this was something we could do together,Ž Andrews said. Since March, they have been doing just that. A garage behind the church was “tted with air conditioning, freezers and refrigerators and donations, whether money or nonperishable foods, were collected. Now, a majority of the food comes from the Harry Chapin Food Bank or local grocery stores. If a box is dented or something and it sits on the shelf for awhile, the stores will take it down and give it to local food pantries. Theres nothing wrong with the food, it just doesnt look perfect,Ž Andrews said. A hard-working group of volunteers from both Wintergarden and EbenEzer go through and check the food before handing it out. Any food that is past being edible, such as bread that has gotten too hard, is often given to local farmers for their animals to reduce waste as much as possible. Were also getting ready to start an emergency food bank. It will be the “rst 24-hour emergency food bank in Charlotte County,Ž Andrews said. Were really excited we can start helping people who work different shifts or arent able to make it when food pantries are traditionally open.Ž The emergency food bank will of“cially open for business on May 30. Theres a lot of people depending on the pantry to supplement every meal,Ž Andrews said. For anyone interested in volunteering or looking for more information, contact Beckie Tokarski at 941-467-5425. Email: kgleason@sun-herald.comPANTRYFROM PAGE 1 Harry Chapin Food Bank delivers seven pallets of produce Wednesday morning. SUN PHOTOS BY KAYLA GLEASONBags of salad, bell peppers and bananas were brought in on Wednesday morning. A: Our worship, fellowship, and service. I always look at the church as a hospital for sinners. When someone comes here to worship we let them know that they are loved and cared for. Our services are engaging, fun, and meaningful. We also have traditional and praise worship here.Ž Q: What is the most challenging thing about what you do? A: The constant change in our congregation. When we say goodbye to our winter people we never know if that will be the last time we see them. We never know who will return and who wont. However we also look forward to the new as well. One of our big outreach programs is the Lutheran World Relief.Ž We have a group of women making quilts; we made over 300 of them last year. The majority of our members are not Lutheran, they have come because someone invited them.Ž Nominate your religious leaders for Meet the Preacher! Email contact information to dgouvellis@gmail.com.PREACHERFROM PAGE 1 EBENEZER PENTECOSTAL CHURCHWHERE: 18305 Wintergarden Ave., Port Charlotte, FL 33948 WEBSITE: http://prevoitnuma.magix.net/public/ WORSHIP TIME: Creole service: Sunday, 11 a.m. RELIGIOUS LEADER: Pastor Previot Numa FOOD PANTRY TIMES€ Wednesday, 10 a.m. to 4 p.m. or until food runs out € Friday, 9 a.m. to 1 p.m. or until food runs out € 24-hour emergency food bank begins May 30 hold him up.Ž I suspect that is the reason we need a living Spirit within us, to control and uphold us. In the fight of our two natures, God gives us what we need to win over the flesh. In Romans 7:5-6, it states, Now we can serve God, not in the old way of obeying the letter of the law, but in the new way of living in the Spirit.Ž What a precious gift! The more you draw near to God, pray and reflect on His word, the more you will experience the Holy Spirit and find your best self. The Rev. John T. James is the former pastor of Tatum Ridge Baptist Church, Sarasota, with 50 years of ministry in Florida churches. He is retired and now living in Port Charlotte. Email him at peaceriver80@ao l.com.SERMONFROM PAGE 1 In the CLASSIFIEDS! Find The Perfect Companion NORTH PORT „ Commissioners are one step closer to creating new regulations for parking in and around residences. But at the Tuesday night meeting, one thing put their progress on hold: the time. As the North Port City Commission meeting hit midnight, some commissioners and city staffers began to wane. While the commission had spent the past few hours making its way along the Parking and Storage of Vehicle ordinance, the completion of the topic was pushed to their next meeting: 1 p.m. June 7. When we have really big items like this, we have got to start earlier than 4 p.m. because this is crazy,Ž Mayor Vanessa Carusone said. However, the commissioners gave consensus to several topics, which will be given more de“nitive direction during its next discussion. The main directions are: € Lots under 11,000 square feet, which is a single family lot, are limited to six vehicles € Lots that are 11,001 to 22,000 square feet, which is an average of two lots, can have eight vehicles € Lots over 22,000 square get eight vehicles and for every 10,000 square feet get one more vehicle. There is a maximum of 12 vehicles The (previous direction to have) unlimited (vehicles) is something there has been enormous concern on,Ž Vice Mayor Linda Yates said. With airbnb, with people utilizing their homes, that is a major concern because theyre renting out by the room not the home. The reason Im saying max is there have been situations where in the larger areas theres car lots.Ž Carusone and Commissioner Chris Hanks dissented the consensus. My answer is no, its way too restrictive,Ž Hanks said. Thats not property standards; its property rights.Ž The commissioner also had consensus to clarify the vehicles were a combined total, meaning a structure could have six vehicles parked in the front, side or back: not six in the front, six on the side and six in back. Carusone dissented. € They added the ability to park on an administratively combined lot, as long as it is adjacent to the principal structure. You have a simple process to legally combine the lots,Ž Scott Williams, Neighborhood Development Services director said. Because theres been confusion with people who think they can park their boat across the street from the house.Ž € They clari“ed a lot needs to have or abut a lot with a principal structure Youre not saying someone buys an empty lot to put a boat on it, youre saying it has to be tied to your main principle resident,Ž Yates said. € Only two unlicensed vehicles can be parked on a lot and they must have a tarp. Carusone and Commissioner Debbie McDowell dissented the consensus. € A lot can have one repair vehicle parked and needs to have a tarp. € There was also a consensus to have a more de“ned word for tarp and ensure it is in good condition, which the commission directed City Attorney Amber Slayton to create at a later time. The June 7 meeting is planned before the monthly special meeting. It can be viewed online at cityofnorthport.legistar. com/Calendar.aspx or on YouTube under City of North Port.Ž Email: lcoey@sun-herald.com North Port Commission makes progress on updated parking regulationsBy LAUREN COFFEY STAFF WRITER FRIDAY€ Flag placement on the interment sites of veterans at V.F.W. Post 5690 and member of Port Charlotte High Navy Junior ROTC 8 a.m Restlawn Memorial Gardens, 1380 Forrest Nelson Blvd., Port Charlotte. 941-629-2152 SATURDAY€ Berts Patriotic Weekend 10 a.m. Flag Ceremony 2 p.m. Mud Wrestling 2224 El Jobean Road, Port Charlotte 941-883-8000 SUNDAY€ Berts Patriotic Weekend 10 a.m. Breakfast & Registration at the Widow 11 a.m. Run to the Wall, Kickstands up € Run to the Wall of Southwest Florida 12:30 p.m. at the gazebo at Veterans Park inside Laishley Park 120 Laishley Court, Punta Gorda More information: call Ron Davis at 941-875-8444 email: runtothewallofSWFL@aol.com MONDAY€ The 5th Annual Memorial Day 10K & 5K 7 a.m. at Laishley Park 120 Laishley Court, Punta Gorda € Memorial Day Service and Wreath-Laying Ceremony 9:30 a.m. Gulf Pines Memorial Park, 2401 Englewood Road, Englewood. € Charlotte County Memorial Day Ceremony 11 a.m. at the Veterans Kiwanis Garden, Laishley Park 120 Laishley Court, Punta Gorda € Annual Memorial Day Service 11 a.m. at Cultural Center 2280 Aaron St., Port Charlotte 941-629-2152 € North Port Memorial Day Ceremony 10 a.m. at Veterans Park Biscayne Blvd, U.S. 41 North PortMemorial Day Weekend events PHOTO PROVIDEDJoAnn Schilp, right, receives her Lifetime Manta Award from Lemon Bay High School Career Guidance Counselor Mary Jo Holleran. Schilp has volunteered weekly in the the schools Career Resource Center for the past 18 years. Schilp earns Lifetime Manta Award

PAGE 16

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 17 OUR TOWN FAITH & FAMILY 3 PHOTO PROVIDED On April 7, the Conservancy & Community Trust of the South Gulf Co ve held its annual Ladies Fishing Contest. There were 59 lady anglers shing from 21 boats. The contest raised more than $1,200, which will be used toward the new CCT South Gulf Cove Scholarship Fund. The organizers thanked business sponsors who he lped make the event a success.Gulf Cove ladies fishing for scholarships PHOTO PROVIDEDLemon Bay High School announced its April Students of the Month. Pictured are, from left, freshmen Taylor Moorman and Gage Monr oe, sophomore Abigail Turner, juniors Jordan Anderle, Jenna Dunakey and Alan Symons and seniors Hyasha Crumpton and Michael Reid with LBHS Principal Bob Bedford. LBHS announces Students of the MonthOFFERINGS IN VENICE AND SURROUNDING AREAS THE EXTRAORDINARY PremierSothebysRealty.comSothebys International Realty and the Sothebys International Realty logo are registered service marks used with permission. Each oce is independently owned and operated. Equal Housing Opportunity. Property information herein is derived from various sources including, but not limited to, county records and multiple listing services, and may include approximations. All information is deemed accurate. VENICE | 941.488.2600 215 West Venice Avenue | Venice, Florida 34285 VENICE | 941.412.3323 400 Barcelona Avenue | Venice, Florida 34285 PremierSothebysRealty.com CALL US FOR YOUR INTRODUCTIONTO THE EXTRAORDINARY 801 Casey Key Road $5,495,000 Charlotte Hedge & Lisa Napolitano 941.993.0025 CASEY KEY72 Grande Fairway $889,900 Bob Linthicum & Ben Jones 941.928.8040 OPEN SUNDAY 2 4 P.M. OPEN SUNDAY 1 4 P.M. BOCA ROYALE1509 Raphis Royale Boulevard $779,900 Bob Linthicum 941.228.9206 BOCA ROYALE255 The Esplanade #904 $649,900Courtney Green & Melissa Caldwell 941.809.8432 GULF SHORES303 Stone Briar Creek Drive $635,000 Melissa Caldwell 941.266.8829 VENICE GOLF & COUNTRY CLUB721 Apalachicola Road $625,000 Gwen Heggan 941.468.1297 VENICE ISLAND324 Bayshore Drive $625,000 Sandra Simic 941.504.0944 VENICE18 Saint Croix Way $579,900 Bob Linthicum 941.228.9206 BOCA ROYALE26 Golf View Drive $499,900 Bob Linthicum 941.228.9206 BOCA ROYALE19664 Cobblestone Circle $499,900 Chris & Betsie Shiparski 941.375.1148 STONEWALK500 Park Boulevard South #57 $489,000 Melissa Caldwell 941.266.8829 ALDEA MAR4479 Via Del Villetti Drive $480,000 Dan Olson & Maryanne Kurtz 941.223.0037 VENETIA594 Aston Woods Court $479,000 Beth Sargent & Richard Bradway 941.809.8431 PARK ESTATES142 Wading Bird Drive $458,000 Sandra Simic 941.504.0944 BLUE HERON POND12176 Stuart Drive $399,900 Megan George 941.726.1998 GRAND PALM20480 Pezzana Drive $369,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS1541 Waterford Drive $369,000 Sandra Simic 941.504.0944 WATERFORD507 Lake Of The Woods Drive $364,999 Beth Sargent & Richard Bradway 941.716.1277 LAKE OF THE WOODS112 Fieldstone Drive $346,200 Debi Cohoon 941.877.2550 VENICE GOLF AND COUNTRY CLUB 12590 Shimmering Oak Circle $304,900Andrea Beacom-Blackwell & Lori Turkovics 941.786.8023 GRAND PALM2092 Batello Drive $289,900 Chris & Betsie Shiparski 941.375.1148 VENETIAN FALLS700 San Lino Circle #722 $268,500 Mary Szablowski 941.587.3583 SAN LINO600 San Lino Circle #614 $264,900 Mary Szablowski 941.587.3583 SAN LINO5000 Ibis Way #102 $254,900 Marsha Weaver 941.468.2227 ASTON GARDENS OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. OPEN SUNDAY 1 4 P.M. adno=54535105

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 OUR TOWN FAITH & FAMILY 4Christian musicVine Ministries presents Schools Out Clock In,Ž a Christian music concert featuring former Lemon Bay High School graduate Buckey, whose real name is Norris Gable Shelton Jr., and LBHS senior Alexis Zari“s, Roy Tosh and Revolution playing 7 p.m. today, May 25, at the Lemon Bay Performing Arts Center, 2201 Placida Road at Lemon Bay High School. The cost is $10. Doors open at 6:30 p.m. For more information, visit buckeymusic.com.Indoor yard saleThe Unitarian Universalist Fellowship of Charlotte County, 1532 Forrest Nelson Blvd. in Port Charlotte, will be hosting a huge indoor yard sale from 7 a.m. until noon on Friday, May 25 and Saturday, May 26. Lots of furniture, tools, household goods, jewelry and more. Something for everyone. For more information, call the of“ce at 941-627-4303.Resale shop specialsSt. Vincent de Pauls Resale Shop sales this week are 40 percent off small appliances, all golf clubs $1, mens slacks $1, jackets $1, ladies tops and bottoms $1 (except yellow and red ticket items or boutique), all shoes and purses 50 percent off and all glassware 50 percent off. Specials for the week are golf bags for $15 and luggage 50 percent off. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry.Summer church scheduleBeginning May 27 through Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule May 27 through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.Memorial Day picnicThe Veterans Group of the First Presbyterian Church of Port Charlotte, 2230 Hariet St., Port Charlotte is holding a potluck Memorial Day picnic in MacDonald Hall on May 28. There will be a short ceremony in the Memorial Garden before the picnic. Please call the church of“ce at 941625-5045 between 8 a.m. and 4:30 p.m., Monday through Thursday if you plan to attend with what dish you are brining and how many people will be attending. Meats will be provided. Charge is $2 per adult and $1 per child.St. Vincent rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 11 a.m. on Saturday, June 2, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads, Punta Gorda. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be June 9.Celebrate RecoveryCelebrate Recovery is coming to North Port on June 5 at New Hope Community Church, 5600 S. Biscayne, North Port. Dinner will be held at 6:15 p.m. with service beginning at 7 p.m. Meetings are held every Tuesday, with no meeting held June 12. For more information, call Mark and Pamela Rohr at 248-835-9830.The Songs & Stories of Brent VernonFirst Baptist Church Charlotte Harbor, 4506 Church St., will host The Songs & Stories of Brent VernonŽ at 6 p.m. on Wednesday, June 6. Brent Vernon is childrens author, illustrator, ventriloquist and touring singer-songwriter based in South Florida. His schedule has taken him all around the country and the world. Brents stories are “lled with humor, heart, and memorable characters such as Audrey Amaka, a giraffe with no neck, and The Gingerbrood, a lively batch of gingerbread cookies who reside in the North Pole. For more information, call 941-629-8101Mens Ministry BreakfastMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host its mens ministry breakfast at 8 a.m. on Saturday, June 9 in the Fellowship Hall. This is for men of all ages; bring your son, a friend or neighbor. Reservations are not required but are appreciated. For more information or reservations, call 941-627-6352. RELIGION BRIEFS VACATION BIBLE SCHOOLS€ First Baptist Church of Charlotte Harbor, 4506 Church St., Charlotte Harbor: Vacation Bible School, 6 p.m.-8 p.m., June 25-29. Dinner will be served at 5:30 p.m. Ages 5-12. Missionary Stories, music, Bible lessons, games, memory verses, crafts and snacks. For more information, call 941-8101. € Friendship United Methodist Church, 12275 Paramount Drive, Punta Gorda: Rolling River Rampage,Ž 5 p.m., June 18-22. Free; Dinner will be served. Open to all ages. Come and experience a trip down the rolling river. For more information or to register, call 941-637-1717. € Good Shepherd Episcopal Church, 401 W. Henry St., Punta Gorda: Welcome to Jungle Safari,Ž 9 a.m.noon., Monday through Friday; June 11-15. Free; Rising K rising 5th graders. Each day begins at Toucan Jam with large-group music, a skit, and fun, where kids will be introduced to a daily Bible story. Then after kids experience the other activities of the day, kids gather back to Toucan Jam to review, to be encouraged and to be motivated to serve others. For more information, call Angela Benevides 941-639-5454 or Maria Tuff 941-575-2139. € Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte: Daniel in Babylon,Ž 5:30 p.m.8:30 p.m., Wednesdays only; June 11-15 Free; For children K through fifth grade. After dinner, VBS kids will visit the Babylonian marketplace where they will craft cool projects and sample unique treats. They will meet with Daniel each day and learn about his adventures. They will also expend some energy at the Palace Playground and learn some Temple Music. To register go to http://GulfCoveChurch.com, or obtain a paper application from the church. For more information, call 941-697-1747 or visit GulfCoveUMC@gmail.com. € Liberty Community Church, 2759 Wylam Drive (on Veterans between Orlando and Harbor), North Port: Game On!Ž 5:30 p.m.-8:15 p.m., June 11-15. For children ages 4 through 4th grade. As kids get ready for the big game, they will learn that the goal is not competing in their own strength because God has already equipped them with everything they need. There will be Bible stories, crafts, games, music, missions, and snacks. Free light supper each evening at 5 p.m. Register at https://libertycommunity.church. For more information, call 941-456-1959. € Salvation Army, 2120 Loveland Blvd, Port Charlotte; Shipwrecked-Rescued by Jesus.Ž Are you ready to venture onto an uncharted island where kids survive and thrive? Children will experience how they are anchored in the truth that Jesus carries them through lifes storms. 10 a.m.-2 p.m., June 4-June 8. Breakfast, lunch and snacks provided. For more information, call 941-629-3170 or visit wwwsalvationarmyportcharlotte. org € St. James Episcopal Church, 1365 Viscaya Drive, Port Charlotte,: Crocodile Rock, Where Fearless Kids Shine Gods LightŽ 8:30 a.m.-noon, June 11-15. For children 4-14. Free. For more information, call 941-764-6764. € Trinity Baptist Church 11234 Royal Drive, Punta Gorda: Game OnŽ 6 p.m.-8:45 p.m., June 24-29. Free; For children ages 4 through sixth grade. Grab your megaphones, lace up your cleats, and tune up your horn. Its time to gear up for the big game! Kids will begin each day at the Pep Rally. From the Pep Rally, kids will be equipped to dig deep into Gods Word. They will learn the God has given them everything they need through His divine power. Register online at www.kideventpro.lifeway.com/mychurch/?id=48007. For more information, call 863-990-1213. To add a listing, email sdennis@sun-herald.com. RELIGION | 4 PETSAREGOODFORYOURMENTALANDPHYSICALWELLBEING.Find that special companion in the Classifieds today! To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=719728

PAGE 18

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 19 OUR TOWN FAITH & FAMILY 5Free concertTrinity Lutheran Church of SWFL, 1379 McCall Road, Port Charlotte, invites the public to a free concert by renowned saxophonist Eirinn Abu at 3 p.m. on Sunday, June 10. Due to limited seating, be sure to stop by or call the church office from 10 a.m. to 1 p.m., Monday through Friday at 941-828-1910 to reserve a seat. There will be a freewill love offering at the end of the concert and CDs will be available for purchase.Living Waters new film, The Fool to be shownBefore Hollywood releases a new “lm, they often have a test screeningŽ where an audience watches it and “lls out a form to help them improve the project before its big debut. First Baptist Church of Charlotte Harbor has been selected to offer a prescreening of The FoolŽ at 10 a.m. on Sunday, June 17 at 4506 Church St., Charlotte Harbor. Everyone is welcome to attend this free event. For more information, call 941-629-8101.First Presbyterian activitiesThere are lots of activities and groups at the First Presbyterian Church of Port Charlotte, 2230 Hariet St., Port Charlotte. The cards and games group would love additional players. There is a guitar group, a mahjong group and a veterans group. Most groups meet on Thursdays. For more information, call the church at 941-6255045 between 8 a.m. and 4:30 p.m. Monday through Thursday.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. The members of Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the “rst Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail. com.Courage Over CancerGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could bene“t from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch. com.Caregivers supportPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing with a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Community breakfast offeredHoly Trinity Lutheran Church, 2565 Tamiami Trail, Port Charlotte, offers a community breakfast from 8-10:30 a.m., the “rst Saturday of each month. The public is invited to enjoy an all-you-can-eat, specialty-item breakfast with all the trimmings for only $7 per person. For more information, call 941-625-5262.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 3 PHOTO PROVIDEDNorris Gable Shelton Jr., also known as Buckey, will play at 7 p.m. today, May 25, at the Lemon Bay Performing Arts Center, 2201 Placida Road at Lemon Bay High School. The cost is $10. Doors open at 6:30 p.m. Also performing will be LBHS senior Alexis Zaris, Roy Tosh and Revolution. For more information, visit buckeymusic.com. PHOTO BY DENISE BORREROMegan Fleming of North Port receiving her scholarship award from the Rev. Patrick Organ, Pastor of San Pedro Catholic Church. On Sunday May 20, the Rev. Patrick Organ, Pastor of San Pedro Catholic Church in North Port, presented Megan Fleming of North Port with this years Holy Name Society $2,000 scholarship award. Megan attends Charlotte High School, where she excels in her academic endeavors. She has 4.1. GPA and is an active participant of the San Pedro Youth Group. She is also involved in leadership, volunteering, activities, as well as mission work. San Pedro and the community wish many blessings as she goes off to college in the fall.Holy Name Societys scholarship winnerProvided by DENISE BORRERO To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided NONDENOMINATIONTHE ROCK CALVARY CHAPELWorship Services Sunday at 9:00 & 11:00Fellowship with Pastries and Coffee before and afterBible study with Pastor Aaron, Weds nights at 6:30Womens Bible Study Tuesday 6:304827 Fairway Drive North Punta Gorda941-914-8229www.therockcalvary.com PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356David de Silva, PastorWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 8:15 am 11:00 Contemporary Service 9:40 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=719729

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 CLASSIFIEDS 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 Sal e 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 0 5/ 2 5/1 8 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 23222 Brad Ave PORT CHARLOTTE SUNDAY 2PM-5PM SALTWATER POOL HOME ON DOUBLE LOT, 3/3/5 with SS Appliances. 4000+ total sf, Fenced, Security System. RUTH KEILING/ R & R CONSULTING 941-916-1662 33 Riverfront Dr Venice. SAT. SUN. MON 1-4PM 3/4 Br, 2 1/2 Ba. POOL 0.9 acres. Complete privacy. Granite countertops, grey plank flooring. 27x24 walk up attic. Fish pond, huge enclosed veg/flower garden. $399,000 (941)-716-3586 OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 1010 OPEN HOUSE 3796 Cadbury Circle 34293 Open Sunday 2-4 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 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 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 Y Y ouSa ouSa ve ve BigBuc BigBuc k s k s Shopping Shopping Cla ss ified s Cla ss ified s 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: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. 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 1010 OPEN HOUSE OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 Seizethe s ale s withCla ss ified! 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! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! 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 and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PENDING NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $125K. Patty Gillespie Remax Anchor 941-875-2755 1020 HOUSES FOR SALE NORTH PORTCottage home with picket fence. Two Bedrooms, 1 Bath. Big fenced yard. Studio/ workshop. Nice updates. $110,000.00 Freya Fuller Premier Sotheby's International Realty 941-223-1644 PORT CHARLOTTE 14518 Bridgeview (Riverwood) BETTER THAN NEW, TURNKEY FURNISHED, WITH MILLLION-$$ VIEW IN GATED GOLF COMMUNITY! Magnificent 1800 SF 3/2/2 heated pool home with extended lanai on premier oversized lake-front and golf view lot. Gorgeous sunset views! On cul-de-sac at end of tranquil tree-lined street, within waking distance of community center, fitness center, golf shop and on-site restaurant Electronic hurricane shutters & MORE! PORT CHARLOTTE'S MOST PRESTIGIOUS ADDRESS! $489,900 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE $209,500 Almost 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 gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty Findthe newYou intheClassifieds! PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 PUNTA GORDA COURTYARD POOL HOME PLUS EXTRA LOT. 3/2.5/1CG, IMMACULATE. NEEDSNOTHING. PARKLIKE SETTING. BEAUTIFULLYLAND-SCAPED. VERYQUIET. $219,000 941-661-2667 PUNTA GORDA Estate Sale 3/2/2 cathedral ceilings, open concept, split floor plan, spacious master suite, glass sliders to lanai with hot tub, covered front porch with lake view, River access, $199,000. Furnishings available. 941-575-7006 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 1020 HOUSES FOR SALE 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 GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com 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 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 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 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net Classified=Sales 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 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, par tially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 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!! $135,000.941-575-1054 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 ENGLEWOOD Lg. 3/2/2 Screen Lanai on 2 lots, tile & carpet pet ok $1400/moWEST COAST/ PROPERTY Mgmt 941-473-0718www.rentalsflorida.net NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT

PAGE 20

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 21 CLASSIFIEDS 7 1210 HOMES FOR RENT MURDOCK Furnished Home / Apartment. 2/2, 10 miles to Beach. Handicapped accessible, Floral Design. 941-883-8083 PORT CHARLOTTE 300 Palmetto Dr. NE 3br/1 $1100/mo 1st + 2 mth sec deposit. Mary 941-626-0125 PUNTA GORDA2/2 $1000/mo plus $1000 Security. 941-639-2235 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 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 PUNTA GO RDA Downtown, Up stairs, 2 Room Apt, Semi Furn. No Pets, All Utilities Included $750/mo. (941) 391-4856 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 P O RT C HARL O TTE Furnished $150/Week incls W/D, A/C & Utilities. Rose 774-284-1095 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 WOW ROTONDA 3/2 Corner Condo, Lots of Amenities. Avail. June-Dec. Sorry, No Pets. Call 941-830-1818 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! Lookingfor Adventure? Findit inthe Classifieds PORT CHARLOTTE Kenmore St. Beautiful Treed Lot Selling at a Very Low Price Due to Us Getting Older. $9,900. Hurry or it Will be Gone! 941-629-0172 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 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 FINDYOUR BESTFRIEND INTHE CLASSIFIEDS! 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 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: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! EXPD BARBERneeded for the Venice Area.941-376-7301 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 2020 CLERICAL/OFFICE OFFICE MANAGER Part Time 20 hours per week, Flexible. Proficient in QuickBooks, Word, Excel, & Office. Professional Phone & In-Person Demeanor. Problem Solver/ Self Starter Well Organized. Please Call 941-740-4440 2030 MEDICAL DESOTO HEALTH & REHAB Hiring all levels of nursing: CNA, LPN & RN (all shifts) Apply on our website:www.desotohealthandrehab.com/careers LPN/MA NEEDED Helgemo & Liou Pediatrics is Looking for a Full Time Employee. Must be a Team Player. Flexible Working Conditions with Competitive Salary & Benefits. Please Fax Resume: 941-629-4701 Attn: Tina or Email to; tina@helgemopediatrics.com SOLARIS HEALTHCAREis now HiringNURSE 3-11PM CNAs 3-11PM Weekend Supervisor$2000 Sign on BONUS!! Apply: solarishealthcare.vikus.net 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 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/ Loading. Exp. of Equip. Operating. 941-539-2216 Habla Espanol 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. FIBERGLASS/PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884 SIGN ON BONUS HEAVY EQUIPMENT MECHANIC BACKHOE, DOZER, LOADER OPERATORS WHEEL TRACTOR OPERATOR CONCRETE HELPER TAILMAN/TOPMAN APPLY:3801 N Orange Ave SRQ, FL 34234 jobsatderrTWO@gmail.com EOE CGC-1514997 LOCAL ENGLEWOOD SEPTIC COMPANY ISSEEKINGQUALIFIED CANDIDATESTOINSPECTAND SERVICELIFTSTATIONS, SEPTIC ANDAEROBICTREATMENT SYSTEMS. APPLICANTSSHOULD POSSESABASICKNOWLEDGEOFSEPTICSYSTEMSANDLIFT STATIONSWITHSOMELIG HTELECTRICALEXPERIENCE. PAYBASEDONEXPERIENCE$15 $18 PERHR. STARTING. HOURSAREMONDAYTHROUGHFRIDAYS7 AMTO4 PM. ALLCANDIDATESMUSTHAVEA VALIDDRIVERSLICENSEAND GOODDRIVINGRECORD. PLEASECALL941-475-3011TOSCHEDULEANINTERVIEW. ROOF ESTIMATOR NEEDED,P/T Experience preferred 941-628-0251 ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 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 CO UNTER PER SO N M-F. Apply Dolphin Dry Cleaners Unit 604 Schoolhouse Square 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 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 DRIVER NEEDEDNIGHTS Part time Must have CDL with Medical Certificate 20-30 hours a weekTo fill out an Application Apply in person Mon.-Fri. 9-5 The Charlotte Sun Newspaper 23170 Harborview Road Charlotte Harbor, FL Please, no phone calls We are a drug and nicotine free workplace Pre-employment drug and nicotine testing required 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 FRONT DESK & HOUSEKEEPING Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte GETRESULTS USECLASSIFIED! GRANITE FABRICATOR: EXPERIENCED PREFERRED, FULL-TIME, START ASAP (941) 235-9567 2100 GENERAL GRANITE INSTALL HELPER, NEEDED FULL TIME WILL TRAIN! (941) 235-9567 I NEED PT HELP WITH SO ME Mechanic/ Body work, lawn maint. & painting. Qualified only pls. 941-875-0193 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 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 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. POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 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. S UN S TATE HARVE S TER S INC. is seeking 60 people to temporarily harvest watermelons in Punta Gorda, Florida 04/10/2018 to 05/25/2018. Piece rates may be offered depending on crop activity, but $11.29 an hr. is guaranteed. of contract guaranteed. Work t ools, supplies, and equipment w ill be provided at no cost to the w orker. Free housing, for those t hat cannot reasonably return to t heir permanent residence at th e end of each working day. Transportation and subsistence expenses to the worksite will be provided or paid by the employer upon completion of 50% of the work contract. All applicants will have to complete an interview before employment is granted. For more information, contact CareerSource Southwest Florida, 3745 Tamiami Trail, Port Charlotte, FL 33952 @ (941) 235-5900 or Guillermo Rios, Jr. @ 239-405-5537 and mention job number FL10621150. 2100 GENERAL WANT A BETTER WORK DAY?? No Nights or Weekends. Choose Your A.M. Start Time. Choose Your Days if Part Time. Good Pay! Vacation. Training. Valid Drivers License & Ins. Car.941-255-5656 Merry Maids 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. FIBER G LA SS /PAINTER BOATS Experienced Required to Repair Fiberglass, Paint and Varnish Repair to 1972 58' Hatteras in Punta Gorda. Great Project or Sidejob for the Right Person. 516-695-6884 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 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. 3020 PERSONALS WELL MANNERED E asy to ta lk with Gentleman seeks slender attractive lady for quality time & maybe more. 941-916-9106 3065 BIBLE STUDY & CHURCHES C AL VAR Y BIBLE C HUR C H 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 CLASSIFIEDS 8 3065 BIBLE STUDY & CHURCHES CERTIFIED CHRISTIAN COUNSELING 941-876-4416Liberty 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 THE SO UND O F SO UL Saturday, May 26, 11:00 a.m.12:00 noon, Port Charlotte Public Library, Aaron St. Sing HU, an ancient name for God, and experience inner peace and calm, divine love, expanded awareness, spiritual self-discovery and growth, and healing of the heart. Then participate in Spiritual Conversation. Fellowship, Light refreshments, and Free CD. Presentedby Eckankar in Port Charlotte for people of all faiths. 941 -766-0637. www.TheSoundofSoul.or g 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 LOST CAT : M a l e Si amese w i t h white feet. Vacinity of San Mateo and San Pedro in North Port. Missing since Tues 5/15. REWARD! 941549-0645 LOST DOG: Male, White with brown spots, Answers to Bud, Approx 90lbs Very friendly Owner devistated! Missing since Sunday May 13th from Punta Gorda off Lee St. near Cooper by rail road tracks Please Please Call 941-875-6275 3091 ARTS CLASSES Beginning watercolor classes with award winning artist Robert Broyles at North Port Hobby Lobby. Private lessons also avail Call 941-875-8163 3095 EXERCISE CLASSES GULF COAST ACUPUNCTURE 151 Center Rd. Wednesdays 5:30pm Thursdays 9:00 am Saturdays 8:30am YOGA FOR BEGINNERS Proceeds to Venice Wildlife Center Call Rick or Mary 941-488-1769 3096 RELIGION CLASSES BEGIN YOUR DAY IN BIBLE STUDY Christ the King Lutheran Church, 23456 Olean Blvd. Tuesdays 10AM-11AM. For more info 941-766-9357 Port Charlotte F AITH LUTHERAN CHURCH 4005 Palm Drive, Punta GordaVarious Days & Times CONFIRMATION/BIBLE STUD Y Adult Infomational Class 941-639-6309 START YOUR DAY RIGHT Bible Study Thursdays 10:00-11:30 LUTHERAN CHURCH OF THE CROSS 2300 Luther Rd., Deep Creek and Sundays at 9:00 a.m. Questions and/or Info (941) 627-6060 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 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: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. 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 5008 AIRPORT SHUTTLE FLORIDA AIRPORT SHUTTLE TRANSPORT $35 TO/FROM RSW Arrive @ RSW: 10:45am & 3:45pm Depart @ RSW 11:30am & 4:30pmPickup/Drop-off Locations:NORTHPORTBUDGETINNPORTCHARLOTTEDAYSINN. PUNTAGORDAPG WATERFRONTHOTEL300 RETTAESPLANADEFLAirShuttle.com 941-451-1202 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 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 5040 CARPET SERVICES HYGENIC HOME PROSCARPETCLEANING2 ROOMS$89 TILE& GROUTSTEAMCLEANING COLORSEALING941-268-9525 LIC./INS. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 5057 CONCRETE PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A&R PRO WINDOW CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 GreatDealsin theClassifieds! **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5065 DRYWALL COMPLETE DRYWALL Hang, Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A CARPENTER AROUND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 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 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 NEEDCASH? HaveAGarage Sale! BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIR S T C H O I C E C ABINET S Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 5100 HOME & COMMERCIAL IMPROVEMENT J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 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 A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LB S T O TAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 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 EXPERIENCED LANDSCAPER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc

PAGE 22

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 5110 LAWN/GARDEN & TREE 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 N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 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 A WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Service 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 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 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 613 5Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 FOLK ART l arge G rouper Fi s h Handmade lg Copper Grouper fish $200, OBO 941-629-6429 SC RAP B OO K albums I have 10 new albums $5/ea 941-228-1745 6027 DOLLS 1 8 Ž SC ARLETT Franklin Mint doll issued over 15 years ago $90, OBO 941-828-1411 A NTI Q UE RA G doll 4 0 Ž cloth doll c.1940s rare size $25 941-828-1411 6027 DOLLS COLLECTOR DOLL H an d painted porcelain 15Ž tall in orig box. $10 941-575-7793 6030 HOUSEHOLD GOODS 4 S TEP S a f ety Ladder with Grips New folding steel safety ladder $40 561-346-2810 6 FT. FIBER G LA SS S TEP LADDER 225 lb. Capacity Type II Good cond $34 941-697-0794 BAMB OO PILL O W S New in bag.Premium $20 941-421-9984 BLENDER OYSTER LIKE NEW $20 941-202-9172 B O X S PRIN G Q ueen size w / metal frame & pine head board $25 941-214-8188 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: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! CO MF O RTER Q ueen set Bur gundy/gold,w/shams and throw pillows $40 941-626-0852 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 H O U S EH O LD S TUFF at garage sale: 5363 Tevis Ter, NP, Noon 3 Sunday $5 734-625-4050 L O VE S EAT LEATHER 2 cushion have photo. Cash & carry. $60, OBO 239-887-0598 MIRR O R 1 9 Ž X 23 Ž gold lea f frame EXCELLENT condition $10 941-828-1411 MIRR O R S Beveled edge, 2 pieces each 4Ž wide x 52Ž long, new. $10 941-575-7793 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. NEW PANA SO NI C Wireless Iron Ceramic in carrying case $50 941-421-9984 S HEAR PIN pleated curtains 84 l 90 w $20/ea 941-218-4502 V A C UUM O reck XL Extras: two new drive belts, 5 collection bags. $45 941-575-7793 6031 HOLIDAYITEMS 4FT C HRI S TMA S tree With lights & decorations $25, OBO 941-429-1573 H O LIDAY BARBIE dolls in box $10 941-218-4502 6035 FURNITURE A ER O BED Full size and Full height with carrying case $50, OBO 941-429-1573 A RM C HAIR solid cherry arms & legs, comfy coral cushions, A+ $90, OBO 941-743-2656 ARM CHAIR S w i ve l R oc k er, A +, full uphol, mauve pink, 2 avail, ea $100, OBO 941-743-2656 BATHR OO M VANITY 4 8 Ž Antique, White with sink, marble top $250 941-286-5978 BED FRAMES(3) stee l one tw i n one full one queen size each $25 941-275-5837 MATTRE SS & B O X Q UEEN $175 ALSO HAVE KING 941-629-5550 C HINA C ABINET all natural wood/glass 54X17X8 delivery available $250 941-275-5837 6035 FURNITURE CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 CO U C HE S Lazyboy, 2 micro fibr ,dual reclining great cond $200 941-460-8457 DINETTE S ET hand-painted all wood 24Ž tabletop 2 handmade chairs $150 941-275-5837 DINETTE S ET, TALL wrought iron 30Ž table+2 fabric chairs like new $200 941-307-9211 DINETTE TABLE wood counter height round, 4 CH. $350, OBO 941-627-6780 DININ G R OO M C HAIR S ( 4 ) Dark wood with cane backs. $10 each. $10 443-896-4555 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 DRE SS ER & HEADB O ARD, Mattress, Twin. All for$120 941-257-5500 FOLDING TABLES/CHAIRS METAL. 2 TABLES 8 CHAIRS $45 941-391-6377 I BUY FURNITURE Or anything of value! 941-485-4964 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 I S LAND C ABINET BUT C HER BLOCK WITH DRAWERS $55 941-391-6377 L O VE S EAT Leather overstu ff ed g ood newer $60, OBO 239-887-0598 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS TWIN 8 Ž memory foam plus box-spring plus steel frame $150 941-307-9211 BED MATTRESS & BOX $100 941-629-5550 PATI O S ET with table 4 chairs ornate chairs cushions. Exc. Cond. asking $90/obo 941 380-7224 S IDE+PLANT TABLE S wrought iron & wood, 9 various styles from $15 941-743-2656 SO FA & L O VE S EAT Alan White Brand, Plum, Excellent Condition $475, OBO 214-202-4628 SO FA AND L O VE S EAT matched set leather with recliners $150 941-629-5576 TABLE DETA C HABLE, f or StresslessŽ ConsulŽ chair. New $63, OBO 941-624-2105 TABLE w/drawer white with wheels like new $85 941-763-2581 TABLE WITH WHEEL S WHITE LIKE NEW $75 941-763-2581 TABLE S 2 ET 1 C o ff ee T almost new contemporary $350, OBO 941-697-1202 TV S TAND TV stand with Fireplace. Good condition. $100 941-637-0305 WIND SO R R OC KER nichols & stone co. solid maple. $75 941-235-2203 6038 ELECTRONICS PANA SO NI C RX-4 920 Boom box 1985 Radio works! $40 941-258-4771 PRINTER & CO PY Lexman $20 941-2184 W ALKIE TALKIE set $2 5 941-218-4502 W ARRI O R DR O NE New in box.Video real time big $50 941-421-9984 6040 TV/STEREO/RADIO 52Ž SHARP A quos 1080 p TV w/2 shelf glass/metal stand $125 941-639-2309 7 3 ŽHD TV with blu ray and sound bar mitsubishi and son y $250 941-629-5576 PANA SO NI C RX-4 920 Boom box 1985 Radio works! $40 941-258-4771 TV RCA 27Ž w i t h remote great condition $15 941-228-1745 6040 TV/STEREO/RADIO PR O JE C T O R SO NY TV 5 2 INCH EXCELLENT CONDITION $59 941-763-2581 TV CO N SO LE dark wood.stor age.glass doors.new. $75 941 235-2203 6060 COMPUTER EQUIPMENT COMPUTER BAG Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES 14K GO LD Heart Locke t Scrolled Pendant holds 2 pic tures $125 941-286-7337 MENS RING e l ec. bl ue topaz. size 12 tcw 2.65 cts $65 941-554-2140 MEN S RIN G S M O KE Y QUARTZ & WHITE SAPPHIRE size 9 $60 941-554-2140 MINK S T O LE, oversize blonde $250, OBO 941-429-1573 NE C KLA C E, AAA TANZANITE 18Ž plat. ovr .925,2.96 cts $180 941-554-2140 RIN G RUBYHEART & BLA C K SPINEL sz 8 tcw 4.1cts $95 941-554-2140 RUBY 3 7 ct. r d .cut n i ce stone to mount. $40 941-629-5576 S H O E S womans sz5, new in box ,Gravity Defyer, Mary Jane style, Bone $30 941-554-2140 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 6070 ANTIQUES COLLECTIBLES 1914 RECORD C o lli ns /H ar l an Irving Berlins Down in Chat tanooga $40 941-258-0512 1 9 17 S HEET Music Zieg f eld Follies My Arabian MaidŽ Framed $25 941-258-0512 1 936 MA G AZINE S 3 Frank Menke All Sports Mags.(1 cover missing) $150 941-258-0512 1 9 4 0  S C UBA Maraccas hand made from gourds & carved. $30 941-258-4771 1972 INDIANAPOLIS 500 Gasoline AlleyŽ auto race press pin $20 941-258-0512 2 DI S NEY snow white puzzles vintage 1960-70 framed $40 941-828-1411 6 PIT C HER S S ark, S eagrams, Calvert, Can. Club, Teachers, Coronet $25 941-258-0512 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO IN M O R G AN silver dollar 1878 7 tail feathers rare collec tor $225 941-214-8188 CO MI CS A great vintage selec tion from the 1970s 80s & be yond ea $2 941-474-1776 DAVID WINTERCAMEOS Di o rama 1991 set of 12 w/stand & orig boxes $50 941-626-0852 DISNEY SNOW WHITE s h ee t music Whistle while you work AS IS $3 941-828-1411 FARM T OO L S S ickle. S cythe & buck saw vintage collectors $50 941-214-8188 LAN C A S TER S ANDLAND Eng lish jam jars/silver caddy/cov ers $25 941-639-1517 LI C EN S E PLATE S singles & pairs many states oldies & ne w starting 5 $5 941-214-8188 LP ELVI S is back classic Vinyl For Fans Only rare collector $20 941-214-8188 LP MI C HAEL JA C K SO N classic vinyl collector Bad ex shape $75 941-214-8188 LP MI C HAEL Jackson classic vinyl Thriller Ex shape $100 941-214-8188 MARILYN MONROE p l ay i ng cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 RECORD AEROSMITH CLASSIC VINYL ROCK TOYS IN THE ATTIC $15 941-214-8188 R O YAL D O ULT O N f igurines O ld Meg & Forty Winks Mint EA $95 941-639-1517 S ILVER D O LLAR Morgan 1896-0 nice condition $39 941-286-7337 S TEIFF WILLIAM S BUR G pewter pitcher 36oz $45 941-639-1517 6090 MUSICAL RE CO RD S LP S $ 1. 00 up, Huge selection, Good to Excel lent $1 941-613-2442 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 CLASSIFIEDS 10 6095 MEDICAL LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 MA SS A G E TABLE Like NEW, 30Ž Oak Navy, bag & bolsters $500 214-202-4628 O XY G EN RE G ULAT O R 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 O XY G EN TANK Regulator 1 to 6 Pulse or CF Evolution Motion $79, OBO 941-286-7337 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 SCOO TER G ood C ondion! New Battery, Charger. $325 941661-3304 TOILET CHAIR a dj usta bl e l egs, like new $25 941-474-4411 6100 HEALTH/BEAUTY BATH TUB S AFTY RAIL EASY TO INSTALL $15 941-627-6780 BATHR OO M SC ALE taylor mfg.nice size.ex.cond. $25 941-235-2203 FA C IAL S PRAYMA C HINE Oxygenating skin treatment $69 941-763-2581 O XY G EN TANK RE G ULAT O R Invcare Continuos Flow 1 to 6 $19 941-286-7337 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY MIMOSA LO QUAT or ORCHID TREE 3 gal pot $8 941-258-2016 BR O MELIAD S VARI O U S kinds shapes colors and sizes in pots starting at $5 941-202-3696 BUTTERFLY NE C TAR TREAT S CHAYA, PAGODA, CASSIA, CORAL $8 941-258-2016 FERN S : B OS T O N or MA C H O large, healthy in 3 gal pot $8 941-258-2016 FL O RIDA AV OC AD O / C ITRUS/ROYAL Poinciana/Jatropha $10 941-202-3696 FRAN G IPANI JATR O PHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 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 V INE S : PA SS I O N, CO RAL, C HALICE or MEXICAN FLAME in 3 gal pot $8 941-258-2016 6120 BABY ITEMS S TR O LLER 3 WHEEL Baby Trend (cleaned) $75 941-268-8951 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 GO LF PR O S WI SS ARMY KNIFE authentic Wenger mint tool! BARGAIN! $15 941-639-1517 PIN G IR O N S g 20 5-pw, sw, reg flex shaft exc.condition $175, OBO 941-629-5576 TAYL O RMADE AER O BURNER driver w/headcover. good condi tion $65 941-629-5576 YELLOW JACKET 4G BATTERY CABLES Corrosion Resistant Best Golf Cart Cables $129.95/SET. VISIT DarsGolfCarts.com 941-769-1431 NO TEXT PLEASE 6126 GOLF CARTS 2015 Club Car Precedent $3995 BOB-CAT Green BRAND NEW BATTERIES Yellow Jacket Cables Monsoon Roof Matching Club Cover 48 volt ERIC Charger Factory Upholstery Folding Windshield Factory spoke Hubcaps Cooler, Sandbucket Excellent DOT Tires Wide Angle Mirror STK# 1824 941-769-1431 Visit DarsGolfCarts.com WE DELIVER FREE (25 MI.) 6126 GOLF CARTS Club Car DS 4 PASS $2850 Reconditioned 4 PASSENGERŽ Brand New Batteries NEW Flip Down rear seat NEW $Yellow Jacket Cables$ NEW Head & Taillights NEW Flip Down Windshield Aluminum Frame Chrome SS wheel caps Great Tires, Brakes, Mirror 36 Volt Charger Runs as it should! STK#D974 $2850 941-769-1431 Free Delivery (25 miles) Visit … Darsgolfcarts.com NO TEXT PLEASE CLUB CAR PRECEDENT $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 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 RE C UMBENT EXER C I S E BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL AT garage sale: 5363 Tevis Ter., NP, noon-3 Sun day $100 734-625-4050 6130 SPORTING GOODS B O W PARKER mag 2 rh bow & acc. hard case ex cond $200 941-286-3826 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 FOLDING SPORT CHAIRS in carrying case Each $20, OBO 941-429-1573 H O R S E S H O E S ET regulation steel $25 941-743-0582 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. 6133 HUNTING & FISHING SUPPLIES FI S HIN G R O D MIT C HELL 8 , 8-17LB,1/4 to 2 oz. $14, OBO 941-624-2105 PENN SENATOR 6/0 on U g l y Stick $80 941-625-1569 TEMP O 1 9G AL tank Tempo 19gal 16Ž/19Ž/29Ž above deck tank $50 941-276-8265 6135 BICYCLES/ TRICYCLES 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BI C Y C LE BLA C K, Diamond Outlook 26Ž, new seat. light & lock $55 941-613-2442 6135 BICYCLES/ TRICYCLES BICYCLE cannon d a l e. 54cm.mens ultegra. $450 941-235-2203 BIKE 26 Ž G irls good cond. rides gr. $30, OBO 518-813-2909 BIKE 26Ž L a di es S c h w i n 7sp tires exc. $60, OBO 518-813-2909 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE RA C K f or 2 BIKE S TRUNK MOUNT OR SUV $20 941-268-8951 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 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 6140 PHOTOGRAPHY/ VIDEO POOLARD CAMERA w i t h case $25 941-218-4502 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 PUMP 1 hp ex cond $75 941-743-0582 S WIMMIN G P OO L solar panel Excellent condition. 96x48 $50 315-225-7417 6160 LAWN & GARDEN CHAIN SAW J onsere d Pro Sp 49 ccs 16 bar $95 941-214-8188 CORDLESS MOWER & T r i mmer KOBALT Light use. $200 847-567-4634 C u ddl e up b y t h e fi re Firewood Split, Bundled and ready for the firepit! Pine, Oak, or Citrus, 941-468-4372 LADDER 17FT., telescoping multi-position $125 941-474-3528 LAWN M O WER 2 1Ž C ut Yardman 6.5 HP B&S Engine trim bag incl. $65 941-474-1776 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDING MOWER John Deere L130 48Ž Cut, Riding Mower Good Condition. Kohler 23hp, Privately Used, Less Than 250 Hours. Cuts Good! $1,100, OBO 941-421-2704 W EED TRIMMER E C H O curved shaft 21 ccs runs good weeds away $75 941-214-8188 6161OUTDOOR LIVING DINING SET G ar d en O as i s Qwens, 60Ž table, 6 swivel chairs $275 941-613-2442 GAS GRILL cast i ron Ch ar B ro il w/propane $55 941-421-2704 G A S G RILL Weber, S pirit, E210, cover. $250, OBO 941-624-2105 G RILL WEBER 1 8 Ž C harcoal Kettle Grill (never used) $40 941-626-7754 G RILL WEBER1 8 Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATI O C U S HI O N S 5 seats & backs 22Žx24 2 otto 18x20. New $50 941-661-0262 S M O KER MA S TERBUILT, ELEC. USED2x $150, OBO 941-624-2105 6170 BUILDING SUPPLIES CARPET PAD R e b oun d F oam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $75 941-629-0326 D OO R L OC K LEVER HANDLE LOCK, NIB. $25 941-627-6780 ELE C TRI C DI SCO NNE C T 60 amp 240 volt $20 941-228-1745 H O T WATER HEATER elect, 30 gal $100 941-460-8457 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 HURRI C ANE S HUTTER S galv shutters for 3 bed ranch $350, OBO 941-255-1971 6190 TOOLS/ MACHINERY 2 1Ž C UT Yardman lawn mower 6.5 HP B&S Engine trim bag included only $65 941-474-1776 6 FT ladder all alum $2 5 941-743-0582 C IR C ULAR S AW Black & Decker $20, OBO 941-429-1573 LADDER NEW Warner 3 S ection Ext. Ladder, Short & easy to store 27 $150 937-308-3658 6190 TOOLS/ MACHINERY NEW 4 LED shop light two bulb,unbreakable,bright $35 941-421-9984 NEW CHAMPION d ua l f ue l G en erator 3500 watts,gas/propane $350 941-421-9984 P O WER WA S HER two wands. 1500 psi. Good working condition. $35 941-575-7793 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Off ice chair, orig. $180.00, for sale at $60.00, or best offer. $60, OBO 941-423-9499 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 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. YORKIE PUPPIES M a l e, R eg 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 D OG C ARRIER med $ 1 0 941-743-0582 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 WHIRLPOOL L arge C apacity $100 941-257-8921 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E WATER FILTER New Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 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 $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 ABOVE GROUND WELLPUMP 1 1/2 hp above well water pump $300, OBO 401-952-4380 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FRAMED O IL PAINTIN G Beautiful! Must see mint art! $175 941-639-1517 M CCO LL OC K TILE and grout cleaner model 1275 exc. cond. $50 941-228-1745 METAL DETECTOR Whi te, Beach Hunter 300 Battery, CD, Carring bag, Head phone and di rections $250 (941)-875-9425 6260 MISCELLANEOUS FOR SALE RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 W INE B O TTLE S 60 bottles.ready for your wine. $60 941-235-2203 6270 WANTED TO BUY/TRADE BUYIN G S ILVER CO IN S DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 2011 BUICK LUCERNE $7,500 107+K mi, Very Clean, non smoker 941-639-4975 2010 BUICK LUCERNE CXL $11,039 4D Sedan 34,713 mi 844-467-9558 dlr 2013 BUICK ENCLAVE $20,911. GOLD, NAV, 41K MI. 855-280-4707 DLR 20 1 6 BUI C K C A SC ADA PREM $23,146 2Dr conv 24,253 mi 844-467-9558 Dlr 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: TUESDAY May 22nd at 4:30 for Thursday May 24 & Friday May 25th publication. WEDNESDAY May 23rd at 4:30 for Saturday May 26 & Sunday May 27th publication. THURSDAY May 24th at 4:30 for Monday May 28th & Tuesday May 29th publication. FRIDAY May 25th at 12:30 for Wednesday May 30th publication. We Wish Everyone a Safe and Happy Memorial Day!! 7030 CADILLAC 2003 C ADILLA C C T S $5,990 47Dr SE 125,191 Mi, 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $17,990 4x2 164,490Mi, 844-468-0509 DLR 20 11 C ADILLA C S RX $18,990 4Dr FWD 56,121Mi, 844-468-0509 DLR 200 4 C ADILLA C XLR ROADSTER $22,990. CONV. 42K MI. 855-280-4707 DLR 20 15 C ADILLA C S RX $26,575 LUXURY SUV 11,351 mi 844-467-9558 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 2002 CHEVY SILVERADO $5,990, 4X2 EXTD 201,958 m 844-468-0509 DLR 1 998 C HEVR O LET C AMAR O $7,000 Z28 Convertible LS1, automatic. New top and leather. 941-235-3262 20 1 2 C HEVY IMPALA $11,990, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 14 C HEVY C RUZE $12,990, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 20 11 C HEVY C RUZE $12,990, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 1 6 C HEVY IMPALA LIM LT $15,213 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 20 17 C HEVR O LET MALIBU $15,487 4DR SEDAN 40,886 mi 844-467-9558 dlr 20 17 C HEVY C RUZE $16,990, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 2015 CHEVY IMPALA $18,990, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 20 15 C HEVY E Q UIN O X $18,990, FWD, 40,598 MI 844-468-0509 DLR 20 17 C HEVY E Q UIN O X 1LT $19,988 4D SUV 21,622 mi 844-467-9558 dlr 20 14 C HEVY IMPALA $19,990. RED, LTZ, 46K MI. 855-280-4707 DLR 7040 CHEVROLET 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $25,990, 2Dr corv 57,189 m 844-468-0509 DLR 20 17 C HEVY C AMAR O $26,990, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 7050 CHRYSLER 2011 CHRYSLER 300M LTD $12,000.Looks & Runs Like Brand New! $5K in Recent Maintance Incl. 2 Year Warr. for Parts & Labor. 863-558-2222 T urnyou r trashinto cash! Advertise youryard sa l e! 20 1 6 C HRY S LER T &C $17,887 4dr Pass Van 56,113 mi 844-467-9558 dlr 20 17 C HRY S LER PA C IFI C A $28,990 Fr-wh -Wh dr Red 36,390 mi 844-468-0509 DLR 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 3 D O D G E J O URNEY S XT $11,948 4D SUV White 60,077 mi 844-467-9558 dlr 20 1 6 D O D G E J O URNEY S XT $16,310 4Dr Pass Van White 17,361 mi 844-467-9558 dlr 2017 DODGE GRCARAVANSXT$17,873 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 20 17 D O D G E GRCARAVANSXT$18,577 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 20 1 6 D O D G E C HALLEN G ER SXT $21,420 2D Coupe Black 17,053 mi 844-467-9558 dlr 20 17 D O D G E G R C ARAVAN $21,990,FWD, Black 42,375 m 844-468-0509 dlr 20 17 D O D G E J O URNEY $23,990,4Dr FWD White 22,614 m 844-468-0509 dlr 20 17 RAM 15 00 BI G H O RN $31,150, 4DR CREW CAB 26,479 mi 844-467-9558 dlr 20 1 6 D O D G E RAM 15 00 $34,718 Laramie 4dr Crew Cab 844-467-9558 dlr 20 1 6 D O D G E C HALLEN G ER $35,477 PITCH BLACK, 2,302MI 855-481-2060 DLR 2016 DODGE RAMN 2500 $44,990, 4x4 Crew Cab 844-468-0509 DLR 7070 FORD 2006 F O RD TAURU S S E $2,946 4D Sedan 99,793 mi 844-467-9558 dlr 2012 FORD FIESTA $5,100 OBO, 108K miles, Blue, Good Condition 941-276-0385 2009 F O RD RAN G ER XL $9,276 2DR STANDARD 27,029 mi 844-467-9558 dlr 2013 FORD CMAX $10 868 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 6 F O RD F OC U S S E $12,544 4D Hatchback White 42,421 mi 844-467-9558 dlr 20 15 F O RD F OC U S S E $12,788 4Dr Se, White 25,200 mi 844-467-9558 Dlr 20 1 3 F O RD E SC APE $13,990 BLACK, NAV, 88K MI 855-280-4707 DLR 20 1 8 F O RD E SC APE S $17,628 4DR SUV 802 mi 844-467-9558 dlr 20 1 3 F O RD E SC APE $19,990, 4DR FWD 43,733 mi 844-468-0509 dlr 20 1 3 F O RD ED G E LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 20 17 F O RD FU S I O N $20,990, 4DR FWD 45,088 MI 844-468-0509 dlr 20 15 F O RD ED G E S EL $23,987 4dr SUV 33,662 mi 844-467-9558 dlr 20 1 3 F O RD EXPL O RER $24,990, 4DR FWD 66,385 MI 844-468-0509 dlr 20 17 F O RD MU S TAN G $25,990, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 20 15 F O RD EXPL O RER XLT $26,572 4D SUV Red 24,184 mi 844-467-9558 dlr 20 17 F O RD EXPEDITI O N EL $32,990, 4DR 4X2 XLT 47,216 844-468-0509 dlr 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR

PAGE 24

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 11 6000 MERCHANDISE 6005 PUNTA GORDA AREA GARAGE SALES S AT.S UN. 7AM3 PM 2201 Via Veneto Dr. P.G.I. MOVING SALE: SS Fridge, Freezer, Books (Kids to Adults) Disney VHS, Yamaha Otbrd., Boat Gear, Household & MORE! 6005 PUNTA GORDA AREA GARAGE SALES FRI & SAT 8:00 -3:00 Punta Gorda Boat Club 802 W. Retta Esplanade. CLUBHOUSE -HUGE HUGE ANNUAL SALE Proceeds to Crossroads and Many local charities! Will include personal items, home goods, furniture as well as garage, fishing, boating, Sailing and marine items. C a s h i n w i t h C l a s s 6005 PUNTA GORDA AREA GARAGE SALES JIMS ESTATE SALE FRI. & SAT. 9-2PM 1217 ROYAL TERN DRIVE PGI (BALHARBORTOL ONALBATROSS, R ONWHIPPOOR-WILL, L ONROYALTERN) ONLYSIGN INYARD! MIDCENTURYMODERNDININGSET, CONTENTSOFHOME! GETRESULTS USECLASSIFIED! 6006 NORTH PORT AREA GARAGE SALES FRI.S AT. 8 AM? 4 36 5 Kessler Terr. ESTATE SALE! Furniture, Recliner, Dining Room Table, Adj. Hospital Bed, Lowrey Church Organ, Dolls, Household, Yard Tools & MORE! Seizethesales withClassified! 6007 ENGLEWOOD AREA GARAGE SALES FRI &S AT 8 2 9039 KESTRAL CIRCLE RAIN OR SHINE Home decor, Furniture, Shop Vac, Fishing Baby items and much more. 6007 ENGLEWOOD AREA GARAGE SALES FRI.S AT. 8:00AM-2:00PM 8448 Jacamar Drive, Lemon Bay Isles. MOVING SALE! Furniture, Appliances, Dishes & MORE!! NEEDAJOB? CHECKTHE CLASSIFIEDS! S AT.S UN. 9 AM-1PM 6185 Laporte Terr. Gardens of Gulf Cove. Tools, Household, Furniture... ETC! THU SAT 8 4 7355 Thomas St. MULTI FAMILY! Tupperware, Dinnerware, Go Cart, Chevy Block Motor, Sewing & MORE!! Rain or Shine 6008 ROTONDA AREA GARAGE SALES ESTATE SALE! Returning back to the UK. All Furniture plus Contents MUST GO! FRI-SAT. 8-1 40 Medalist Terrace, Rotonda West FRI SAT 9 1 109 A rro w Lane. Piano, Patio Furniture, TV, Entertainment Cntr, Antique Art, Kids, Clothing, Tools, Home Decor, Whole House MUST GO! AdvertiseToday! SAT & SUN. 10AM-2PM 115 Smallwood Rd Rotonda West, Household Furniture clothing, utensils, ETC.. HOME FOR SALE ALSO 7070 FORD 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. 7075 GMC 20 15 G M C TERRAIN S LT-1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 20 15 G M C TERRAIN $19,990 FWD, White 23,532 m 844-468-0509 dlr 20 15 G M C S IERRA 15 00 $24,976 Base extd cab silver 19,515 mi 844-467-9558 dlr 2015 GMC SIERRA 1500 $37,990 4X2 CREW CAB 48,619 m 844-468-0509 dlr 7080 JEEP 2017 JEEP PATRIOT LATI TUDE $14,172 4D SUV White 28,480 mi 844-467-9558 dlr 20 15 JEEP G RAND C HER O KEE $22,543 4D SUV 36,348 mi 844-467-9558 dlr 20 15 JEEP C HER O KEE $22,990 4DR FWD 54,727 Mi 844-468-0509 dlr 20 1 2 JEEP WRAN G LER LTD $24,990 4DR SEDAN 96,462 Mi 844-468-0509 dlr 20 1 2 JEEP WRAN G LER $26,871 unlmtd Sahara 73,725 mi 844-467-9558 dlr 20 1 6 JEEP WRAN G LER $29,579 4D SUV White 27,102 mi 844-467-9558 dlr 2016 JEEP WRANGLER $29,911. GREY, 4X4, 16K MI 855-280-4707 DLR 2016 JEEP COMPAS LATITUDE MATTAS MOTORS 941-916-9222 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$3,990, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 2003 S ATURN VUE $ 4, 990 FWD EXEMPT SILVER 844-468-0509 DLR 7145 ACURA 20 15 A C URA TLX 3 .5L $24,223, 4DR SEDAN 16,425 mi 844-467-9558 dlr 7148 BMW 2014 BMW 535I $19,990. BLACK, NAV, 89K MI. 855-280-4707 DLR 20 15 BMW X 3 $20 ,7 9 1 Xdrive28i White 48,982 Mi 844-467-9558 dlr 7160 HONDA 20 1 2 H O NDA C IVI C EX $7,374 DR SE SILVER 844-467-9558 dlr 2011 HONDA FIT SPORT $8,166 4DR HTCHBK 71,462 mi 844-467-9558 Dlr 20 1 0 H O NDA A CCO RD LX 2.4 $9,107 4dr se 94,660 mi 844-467-9558 dlr 2008 H O NDA C R-V EX $9,598 4Dr SUV 82,549 mi 844-467-9558 dlr 2012 HONDA CIVIC LX $9,608 4D Sedan Gray 70,437 mi 844-467-9558 dlr 20 11 H O NDA PIL O T LX $10,656 4D SUV WHITE 100,057mi 844-467-9558 dlr 20 1 0 H O NDA FIT S P O RT $10,658 4DR HTCHBK 47,467 mi 844-467-9558 dlr 2009 H O NDA C R-V EX-L $11,697 4D SUV 76,794 mi 844-467-9558 dlr 2012 HONDA CIVIC EX-L$12,746 4D SE Blk 33,133 mi 844-467-9558 dlr 20 1 3 HYUNDAI ELANTRA $12,990 4DR SEDAN SE 38,268 m 844-468-0509 dlr 20 11 HYUNDAI SO NATA $12,990 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2012 HONDA ACCORD EX L $13,004 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 2015 HONDA CIVIC LX $14,165 4Dr Sedan Silver 28,899 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,598 2Dr CPE, 13,645 mi 844-467-9558 dlr 20 15 H O NDA C IVI C $ 14, 6 5 6 4dr Se white 52,878 mi 844-467-9558 dlr 2014 HONDA ACCORD EX L $15,278 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 14 H O NDA C R-V LX $15,499 4D SUV Black 30,963 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,774 4D Sedan White 84,050 mi 844-467-9558 dlr 2015 HONDA CIVIC $15 825 4dr Se Silver 26,085 mi 844-467-9558 dlr 2014 HONDA CR V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 1 2 H O NDA C r-v $15,990 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C EX-L $16,154 4dr Se Silver 26,085 mi 844-467-9558 dlr 2015 HONDA CR V EX $16,483 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 2015 HONDA ACCORD $16,863 4DR Sedan, gold 13,188 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $16,912 4D SUV BLUE 21,703 MI, 844-467-9558 dlr 20 15 H O NDA A CCO RD EX $17,317 4Dr Sedan White 22,178 mi 844-467-9558 dlr 2016 HONDA CIVIC LX $17,591 4dr SEDAN, BLUE 5,908 mi 844-467-9558 dlr 20 14 H O NDA C R-V EX-L $17,790, 4DR SUV,RED 37,330 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,798 2D Coupe, Red 41,890 mi 844-467-9558 dlr 2014 HONDA CR V EX L $17,989 SUV Red 87,068 mi 844-467-9558 dlr 2015 HONDA ACCORD EX L $18,216 4D Sedan Silver 39,384 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,371 4D SUV 28,733 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,576 4d SUV 24,852 mi 844-467-9558 dlr 20 17 H O NDA FIT EX-L $19,252 4dr Htchback 2,736 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX $19,749 4dr SUV 34,342 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,424 4Dr SUV Blk 28,935 mi 844-467-9558 dlr 2015 HONDA CR V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V S E $20,661 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 2014 HONDA ODYSSEY EX-L $21,002 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $21,533 4Dr Sedan White 21,482 mi 844-467-9558 dlr 7160 HONDA 20 1 6 H O NDA C r-v $21,990 4DR FWD Black 44,630 m 844-468-0509 dlr 20 17 H O NDA HR-V EX $22,324 4dr se 3,377mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX-L $22,607 w/ Nav & Sensing 30,115 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX $22,657 4Dr SUV Black 18,421mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $22,720 4Dr Sedan RED 5,793 mi 844-467-9558 dlr 20 14 HYUNDAI S ANTA FE $22,990 4DR FWD SPORT 35,046 m 844-468-0509 dlr 20 15 H O NDA C R-V EX-L $23,913 4Dr SUV 7,301 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $24,035 4dr SUV 17,467 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $24,593 4D Pass. Van 38,880 mi 844-467-9558 dlr 20 17 H O NDA C IVI C TOURING$25,055 4D SE Blk 2,417 mi 844-467-9558 dlr 20 17 H O NDA C R-V, $27,477. MODERN STEEL, 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS EY $27,499 4Dr Pass Van 37,457 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EX-L $27,656 4dr PASS VAN 35,766 mi 844-467-9558 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 6 H O NDA PIL O T EX $28,621 4D suv blk 26,295 mi 844-467-9558 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 C R-V EX-L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY $30,990 Pass Van 46,616 m 844-468-0509 dlr 20 1 6 H O NDA O DY SS EY $32,135 4DR PASS VAN 11,628 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T EX-L $33,018 4D suv blk 16,699 mi 844-467-9558 dlr 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 85 5-481-2060 DLR 20 17 H O NDA PIL O T, $43,950. LUNAR SILVER, 5,716MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $43,950. LUNAR SILVER, 5,201MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 6 HYUNDAI A CC ENT S E $10,690 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 1 6 HYUNDAI SO NATA S E $12,517 4D Sedan 45,864 mi 844-467-9558 dlr 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 20 1 2 HYUNDAI TU CSO N $13,990. BLUE, 44K MI 855-280-4707 DLR 20 1 2 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $17,839 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,243 4dr SUV 35,505 mi 844-467-9558 dlr 2017 HYUNDAI TUSCON SE $19,591 4D SUV 10,433 mi 844-467-9558 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 20 11 INFINITI FX 3 5 $19,990. GRAY, 48K MI 855-280-4707 DLR 20 1 3 INFINITI M 3 7 $27,990 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7165 INFINITI 20 17 INFINITI Q 5 0 $28,990 4Dr Rear Wheel Drive 22,624 Mi 844-468-0509 Dlr 7175 JAGUAR 20 11 JA G UAR XJ $28,990 4DR SEDAN 46,859 Mi 844-468-0509 dlr 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 7177 KIA 20 1 2 KIA SO UL EX C LAIM $9,278 4D Htchbk 83,273 mi 844-467-9558 dlr 2015 KIA SOUL BASE $9,487 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 2012 KIARIO5 $11,990 4DR 65,939 Mi 844-468-0509 dlr 20 1 6 KIA F O RTE LX $12,592 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 3 KIA O PTIMA S X $15,047 4D Sedan White 62,857 mi 844-467-9558 dlr 20 17 KIA S P O RTA G E LX $16,106, 4Dr SUV, 44,193 mi 844-467-9558 Dlr 20 15 KIA O PTIMA EX $16,122 4Dr Se 22,297 mi 844-467-9558 dlr 20 15 KIA SO RENT O $17,990 4DR FWD 74,981 Mi 844-468-0509 dlr 20 1 6 KIA S P O RTA G E EX $18,212 4D SUV White 41,069 mi 844-467-9558 dlr 20 1 6 KIA SO RENT O EX $22,940 4d SUV Silver 35,198 mi 844-467-9558 dlr 20 17 KIA S ED O NA $23,990 PASS VAN 31,758 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E, $25,687. SILVER, SX TURBO, 14K MI 855-481-2060 DLR 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 200 7 LEXU S RX 3 5 0 $9,756 4D SUV 132,162 mi 844-467-9558 dlr 20 1 0 LEXU S RX3 5 0 $18,990. BLUE, 59K MI. 855-280-4707 DLR 20 15 LEXU S C T200 H $22,990. WHITE, CERT, NAV 30K MI. 855-280-4707 DLR 2013 LEXUS ES 350 $23,990. SATIN, CERT, NAV 42K MI. 855-280-4707 DLR 2015 LEXUS ES 350 $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 2016 LEXUS GS 350 $39,990. RED, CERT, NAV 11K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA C X-5 $20,990 FWD, 38, 712 Mi 844-468-0509 dlr 7190 MERCEDES 20 11 MERCEDES-BENZ S 55 0 4M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 1 2 MERCEDESBENZE-CLASS$36,990 FWD, 18,169 Mi 844-468-0509 dlr 20 14 MERCEDES-BENZ C L S 55 0 SILVER, NAV, 12K MI. 855-280-4707 DLR 7200 NISSAN 2009 NI SS AN VER S A 1. 8 S $5,742 4Dr HTCHBACK 60,475 mi 844-467-9558 dlr 2008 NI SS AN S ENTRA $6,990 4dr Sedan 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S V $11,052 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN VER S A 1. 6S $11,946 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S $12,890 4Dr Sedan White 34,357 mi 844-467-9558 dlr 2016 NISSAN VERSA $13,990 4dr Sedan 45,024 m 844-468-0509 DLR 2017 NISSAN ALTIMA $14,983 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $15,284 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 17 NI SS AN R OG UE $17,548 4D SUV GRAY 25,523 MI844-467-9558 Dlr 2017 NISSAN ROGUE $17,876 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 2016 NISSAN ROGUE $18,990 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 1 8 NI SS AN FR O NTIER S V $22,797 4D Crew Cab 12,468 mi 844-467-9558 dlr 20 1 3 NI SS AN Q UE S T $23,990 FWD Gray 69,481 m 844-468-0509 DLR 20 17 NI SS AN MURAN O $26,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 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 1998 TOYOTA RAV4 $4,995 4WD, Sunroof, Low Miles, Cold A/C. As low as $200 a month 941-451-4557 dlr 200 4 T O Y O TA C AMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2008 TOYOTA COROLL A $7,500 52000 Miles, Clean Car. Runs Perfect. Low as $200 a Month. 941-451-4557 dlr 20 1 3 T O Y O TA C AMRY S E $12,849 4dr se 66,272 mi 844-467-9558 dlr 20 11 T O Y O TA AVAL O N $13,990. BLUE, 55K MI. 855-280-4707 DLR 2016 TOYOTA CAMRY LE $14,705 4d Sedan 41,713 mi 844-467-9558 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 1 3 T O Y O TA PRIU S $15,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 17 T O Y O TA C AMRY S E $16,057, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 14 T O Y O TA VENZA LMTD $18,246 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,074, 4DR SPT UTILITY 26,463 mi 844-467-9558 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 17 T O Y O TA S IENNA LE $25,973 4Dr Pass Van White 3,363 mi 844-467-9558 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 V O LK S WA G EN G TI $12,055 2dr Htchback 56,795 mi 844-467-9558 dlr 2014 VOLKSWAGEN JETTA $13,876 2.0L TDI Value 76,790 mi 844-467-9558 dlr 20 15 VW PA SS AT 1. 8 T S P $14,237 4DR SE GRAY 32,750 mi 844-467-9558 dlr 20 14 VW TI G UAN S E W/APP $14,547 4DR SUV 64,000 mi 844-467-9558 dlr 20 17 VW JETTA 1.4T S E $17,199 4dr se 13,403 mi 844-467-9558 dlr 20 1 8 VW ATLA S S $29 ,571 4dr SUV 1,476 mi 844-467-9558 dlr 20 1 2 VW JETTAS 62K MI MATTAS MOTORS 941-916-9222 DLR 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,994 4D suv blk 8.237 mi 844-467-9558 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 1973 BUICK RIVIER A $29,500 Midnight Gray w / White Vinyl Top. Orig Owner, Man y Trophies. 53K. 941-624-3218 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 WHEEL 16Ž merce d es includes cap and tire $110 941-763-2581 HOT RODPARTS Hi Perf Corvette & Camaro Parts Racing Go Kart & MORE! 941-979-6689 H O LLEY VALVE C overs Alu minum finned Holley $125 941-629-6429 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 C AR R OO F racks Yakima roo f racks with 2 jaylow kayak carri ers $100 941-661-2443 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 A IR FILTER Ford Mustang Rac ing K&N 33-2431 new sealed $25 941-613-2442 7290 VANS 20 1 6 H O NDA O DY SS E Y $28,577 DEEP SCARLET, EX-L 25K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 WHITE DIAMOND, EX-L 5,215 MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $28,950 SMOKY TOPAZ, EX-L 26K MI 855-481-2060 DLR

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 CLASSIFIEDS/FAITH & FAMILY 12 7290 VANS 2016 HONDA ODYSSEY $28,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,877 LUNAR SILVER, EX-L, 21K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $29,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $30,950 STEEL METALLIC, EX-L 17K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $32,950. WHITE DIAMOND, 22K MI 855-481-2060 DLR 20 1 6 H O NDA O DY SS E Y $36,950. WHITE DIAMOND, 18K MI 855-481-2060 DLR 2018 HONDA ODYSSEY $39,950. MODERN STEEL, 7,075 MI 855-481-2060 DLR 2017 HONDA ODYSSEY $39,950 MODERN STEEL, 6,665 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $40,950 MODERN STEEL, 5,853 MI 855-481-2060 DLR 20 1 8 H O NDA O DY SS E Y $41,877 WHITE DIAMOND, 10K MI 855-481-2060 DLR 2009 G M C A C ADIA 3rd row seat, EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 2006 D O D G E G RAND C ARAVAN SXT 86K MILES MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 FORD F150 S uperca b $4400. Body & exterior excel lent shape. 49k miles on motor. 2 2Ž Boss Rims w/ Cooper XST tires. Call 941-456-5198 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 2018 HONDA RIDGELINE $39,950. BLACK EDITION, CERT 5,312 MI. 855-481-2060 DLR 20 1 6 C HEVY S UBURBAN $47,950. CHAMPAGNE SILVER 27K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2013 FORD ESCAPE $9,000 Beautiful Cond! 80K Miles. Florida Vehicle. 941-628-5608 2006 FORD EXPLORER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 7330 BOATS-POWERED 24 2005 BENTLEY PONTOON BOAT w/60HP Mercury, Boat on Lift! No Trailer. $9,000 OBO 941-769-9030 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 15 NEW 154 2 Tracker Topper Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor system & new battery Ready to fish $3,600 937-308-3658 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 7334 OUTBOARD/ MARINE ENGINES J O HN SO N B O AT M O T O R 2 hp ex cond low hr $325.00 941 743 0582 7338 MARINE SUPPLY & EQUIP. B O AT DAVIT S Post mounted boat davits. All parts included $350 585-734-1141 7341 TRAILER & ACCESSORIES 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 2015 FOOD TRUCK TRAILER Fully Loaded! Generator Included. New Appliances. $28,000, OBO 941-916-0953 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 2015 H.D.FREEWHEELER TRIKE 440 Miles! Black, Immaculate Condition! Many Extras! $19,900. 941-661-3231 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 EXHAU S T PIPE S S creamin Eagle Dyna slip on adds 10%HP $75 941-613-2442 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 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 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 I WANT YOUR RV Well Sell It FREE! SKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 T urnyou r trashinto cash! Advertise youryard sa l e! Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Outdoor Market, American Legion Post 103 Friday 9-1 Briar Ridge Herbs and Garden, plants, coffee and more 2101 Taylor Rd. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Simply 60s 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. Big May Sale, Big May Sale May 25th at Cleveland UMC 28038 Cleveland Ave, Punta Gorda. 11:00am-5:00pm. Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib And More, Music With Tim And Rosanne 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Three of a Kind @ 25538 ShorePG,637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjong, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Free Movie, Free movie: Philadelphia, 1 pm. 5/25, FGCU-PG, 117 Herald Ct, Punta Gorda Wine Tasting, 7PM at Tinas Cafe and Bakery Vienna in Punta Gorda. Call to reserve: 941-276-6384 $25 per person SATURDAY Big May Sale, Big May Sale May 26Th 9:00-1:00Pm. Cleveland UMC 28038 Cleveland Ave. Punta Gorda. All are welcome. Outdoor Market, American Legion 103 Sat 9-1 Produce, Tackle, Avon, Trees, Plants, Books, Herbs, coffee, Snacks, + more. 2101 Taylor Rd. 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. Deep Creek Elks, Dinner 5-8, Reservation Required, 249-8067, Prime Rib And More, Music With Jersey Beat 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 1pm Tiki;5-8 Dinner; 6pm QnHrts; 6:30-9:30 Music by Heart & Soul @ 25538 ShorePG6372606;members & guests The Art of Teaching, The Art of Teaching People, Not Poses, Saturday, May 26th, 12 … 4pm, $60, The Yoga Sanctuary, 941-505-9642 SUNDAY Outdoor Market, American Legion 103 Sun 8-1: Produce, Tackle, Avon, Trees, Plants, Books, Herbs, Coffee, Snacks, + more. 2101 Taylor Rd. Punta Gorda Elks, 8am-12pm Breakfast; 12pm Bar & Tiki open; 2-5m Funday Sunday, Music/ Lee James @ 25538 Shore,PG,6372606;members & guests FC Celebration & BBQ, 2 Special Srvs., special music & FREE BBQ Chicken Lunch @ noon @FC Worship Center & Campus 140 Rot. Blvd.W. 475-7447 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 FRIDAY Dine & Dance, Prime Rib Special & reg menu available 5-7:30p Music: JAY SMITH 7-10pm. Rotonda Elks, members & guests 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 Yoga for Every Body, Join us for stretching, balance, breathing! M-W-F 9-10am Englewood Sports Complex $5 Denise Table Tennis, Englewood Sports Complex, 941-861-1980, 9:30-12:30p. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Pickleball (Open), Englewood Sports Complex, 1-4p, 941-861-1980. Cost: $2. This session is Open Play Fish Fry, Fried Haddock, Shrimp, Salad Bar & non-fish entry 4:30-7 PM. Music by Tidal Wave in the lounge at 6:30-9:30PM. 697-3616 SATURDAYCorn Hole 12:30pm, 12:30 sign upRotonda Elks. Indoor games begin at 1pm. $2 fee. Bar food. All levels of players invited. Members&guests BINGO, VFW 10178 Aux 550 N. McCall Rd. Englewood 1:00 3:30 pm Public Welcome Karaoke Night, Come out and Sing! Karaoke starts at 6:30., 3436 Indiana Rd. Rotonda West, FL. 697-3616. SUNDAY Eagles Breakfast, $7, 8:30-11:00 am, the Eagles, 250 Old Englewood Rd. 941-474-9802 Membership drive, open to the public FC Celebration & BBQ, 2 Special Srvs., special music & FREE BBQ Chicken Lunch @ noon @FC Worship Center & Campus 140 Rot. Blvd.W. 475-7447 Chicken BBQ, Masons Delicious Chicken BBQ dinner. 265 Pine St. $10 donation. 941-5257212. PUBLIC WELC0ME Broasted Chicken, Best Broasted Chicken Dinner in town 2-4pm Rotonda Elks Enjoy with cocktails at the club or take out-members &guests Sunday Blue Plate, Crab Cakes VFW Auxiliary 550 N. McCall Rd. Englewood 4:00 6:00 PM Dine In or Carry Out $6:00 Public Welcome FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 Karaoke @ the Eagles, with Gil & Rhonda from 6-9 pm at the Eagles, 250 Old Englewood Rd, 941-474-9802. Member drive. Food available to 8 pm Bar Bingo, Bar Bingo starts at 6:30 PM. Great Fun so come out and play! 3436 Indiana Rd. Rotonda West. 697-3616. MONDAY Memorial Day, Remembrance Service at 3pm. Wings, burgers, salads, more 5-7pm Music: TaT2 6-9pm. Rotonda Elks members & guests. Rotonda Elk Members, And previous Port Charlotte Elks -Meet & Greet Sat 6/02 12-4pm FREE burgers & dogs.MUST RSVP by 5/29 at bar Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. AMVETS Post 777, Memorial Day service, 1 p.m., 3386 N. Access Road. Honor Guard ceremony. Public welcome. 697-0070 Euchre, Euchre Every Mon & Wed @ 1:00 PM VFW Post 10178, 550 N McCall Rd. (941)474-7516 Come join us! AYCE Spaghetti Night, AYCE Spaghetti w/ salad bar and bread. Only $8.00. Music in the lounge is Open-Mic night. Come out and enjoy. Zumba Gold & Toning, Get fit while working out with Ricki to world music at Lemon Bay Womans Club, 51 N. Maple St, 6-7 pm, $7 each. 445-1310 TODAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 426-6865 North Port Moose, Friday night party! Karaoke with Gil and Rhonda at 7! Prime rib or salmon dinner special!, 14156 tamiami trl NP Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come & spend the afternoon with friends & cards AMVETS 312 Dinner, Lunch 11:30-2:00 Dinner 5-7 Friday Fish Nite Great food Public welcome 7050 Chancellor Blvd NP 941-4295403 Darts 7:00. Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night card fun with great people AMVETS 2000 Dinner, Entertainment by Irish or Greg @ 7pm 401 Ortiz Blvd NP 941-429-1999 SATURDAY North Port VFW, Members & Guests, Pool Table, Golf, Bowling, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre 11:30-3:30pm $10 Entre fees Lunch available Gill & Rhonda @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 North Port Moose, Wotm special meeting at 1! Michael Starr entertainment 5-7 Reserved seating for members and qualified guests only! AMVETS 312 Dinner, Annual Pig Roast Pulled Pork 2-6 $10, free to Amvets Family, Fire & Pol Music all day Public wel. 7050 Chancellor Bl NP Adult Boxing, USA Boxing. Self-defense. Punching, conditioning, memory. Sat. 2-3 at Morgan Center. $10. 239-292-9230. SOA 2000 Wing Fest, 5/$5.50 or 10/$9 hot wings 10 flavors fries $2 carry outs available Gill & Rhonda @ 7:30 401 Ortiz Blvd NP 941-429-1999 SUNDAY AMVETS 2000 Special, Best Breakfast in Town large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 FC Celebration & BBQ, 2 Special Srvs., special music & FREE BBQ Chicken Lunch @ noon @FC Worship Center & Campus 140 Rot. Blvd.W. 475-7447 North Port VFW, Members & Guests, Open 10AM-8PM, $0.25 off drafts, domestic bottles & well drinks. 4860 Trott Cir, NP 426-6865 SOA Fry & Grill Day, Relax & let the Sons do the cooking 1-5pm Lrg menu to choose from 401 Ortiz Blvd NP 941-429-1999 FC Blast Kids, BLAST Middle School Youth Group meets Sun. 5-7pm@140 Rot. Blvd. W. Join us for fun, food, games & Bible Study. 475-7447 MONDAY Mahjong, 9 am-12:30 pm NP Senior Center 4940 Pan American Blvd 426-2204 Learn something new. Willing to teach. Memorial Day Event, Event to honor veterans at Veterans Pk., NP 10 am.Lunch aftrwd Amer Lgn #254 6648 Taneytown St. OtoP 9418227820 Duplicate Bridge, $3/ person 12:30-4:30 pm NP Senior Center 4940 Pan American Blvd Ella 429-8958 If you like bridge this is the place to be AMVETS 2000, Memorial Day Special Hamburgers or Hot Dogs with sides 1-4pm Darts @ 7pm 401 Ortiz Blvd NP 941-429-1999 AMVETS 2000, Amvets Memorial Day Special 1-4pm Hot Dogs & Hamburgers with sides 401 Ortiz Blvd NP 941-429-1999 Rummikub, 1-4 pm NP Senior Center 4940 Pan American Blvd 426-2204 Like cards but not holding them? This is played with tiles. CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT EVENTS Democratic Veterans of SW FL Kickoff, Please join us on Saturday, May 26th, at the Charlotte County Democratic Party Headquarters for a Memorial Day Reception open to veterans and their spouses, including surviving spouses. We will discuss the need for a Veterans Caucus in SW Florida. Refreshments will be served. Featured EventPAID ADVERTISEMENT The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 26

The Sun /Friday, May 25, 2018 www.yoursun.com E/N/C Page 27 13OUR TOWN FAITH & FAMILYIn observance of the Memorial Day holiday, all Charlotte and Sarasota County government business oces along with North Port and Punta Gorda city oces will be closed May 28. All post oces will be closed as well, along with the county and circuit courts. Other oces and services will be aected as well, including: € County Administration Center: closed. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www.CharlotteCountyFL.gov (select Water & SewerŽ from the Popular Links). Standby staff will be on call for utility emergencies at 941-764-4300. € Garbage pickup: Curbside collection will occur as scheduled in Charlotte County, Sarasota County along with the cities of North Port and Punta Gorda. € Mini-Transfer facilities: Both the West Charlotte and Mid-County branches will be closed. € Charlotte County Landfill on Zemel Road: open. € Sarasota County landfill on Knights Trail Road: open. € Citizens Convenience Center, 4010 Knights Trail, Nokomis: open. € Sarasota County Chemical Collection Centers: closed. € Charlotte Harbor Visitor & Convention Bureau offices : closed. Visitors with questions about things to do can call 800-652-6090, or visit www.CharlotteHarborTravel.com. € Fire/EMS Headquarters will be closed; all other stations will be open. € Transit services (Dial-A-Ride and Sunshine Ride): closed. € Sarasota County Area Transit bus service: not operating. € Siesta Key Breeze: trolley will run from 10 a.m.-10 p.m. € Family Services Center: Charlotte County government offices will be closed; however limited center activities will be available. € Charlotte County library administration offices: closed. € All Sarasota County libraries, including North Port, Shannon Staub, Elsie Quirk and Frances T. Bourne Jacaranda libraries: closed. € Mid-County Regional Library, Punta Gorda and the Englewood Libraries: closed. € Charlotte County Historical Center: closed. € Harold Avenue Recreation Center: closed. € Mullen Center, North Port: closed. € Morgan Family Center, North Port: closed. € Joseph A. Tringali Recreation Center: closed. HOLIDAY CLOSURES The Charlotte County area has a wide range of volunteer opportunities. Contact one of the following organizations to see how you can get involved and give back to the community. € Animal Welfare League: Volunteers needed as dog walkers, cat cuddlers, kennel (dog/ cat) cleaners, laundry help, gardening, clerical, assisting at adoption and fundraising events, outreach program, pet therapy and fostering an animal until they are ready to return to the shelter for adoption. All volunteer opportunities and requirements are listed at www.awlshelter. org. For more information, call 941-625-6720. € Boys & Girls Clubs: Volunteers to assist staff in all programming areas both in Port Charlotte and Englewood. Speci“c areas of opportunity are homework, academic tutoring, cooking, mentoring, arts, computer technology and “tness. For more information, contact Jessica Anderson at 941235-2472 or janderson@ bgocfcc.org. € Center for Abuse and Rape Emergencies: Volunteers are an essential part of C.A.R.E., assisting victims of crimes, answering hotline calls, conducting hospital responses, and in fundraising endeavours. If interested in becoming a volunteer, please contact 941-639-5499 for more information. € Charlotte County Chamber of Commerce: Looking for volunteers in the Port Charlotte Of“ce, located at 2702 Tamiami Trail. Our volunteers help with mailing, answer the phones, and greet newcomers and visitors to the area. Interested, but want to learn more? Or maybe just give it a trial run for a couple of hours? Call Janet at 941-627-2222. € Charlotte County Habitat for Humanity: Volunteers needed in a variety of areas. For more information on any volunteer opportunities, call Brenda at 941-639-3162. € Charlotte County Historical Center and Society: Volunteers to help bring history to lifeŽ in the community. Discover local and state history; living history presentations; educational programs for all ages; archive assistants; research; of“ce administration and historical geocaching and questing. For more information, call 941-6297278 or email crystal.diff@ charlottecounty”.gov. € Charlotte Harbor Environmental Center: Volunteers to perform tasks such as of“ce desk coverage, narrating boat trips, guiding exhibits (example: Clyde Butcher photography), representation at local events and festivals, youth education, wading trip assistance and many other exciting duties. Contact the volunteer coordinator at 941-575-5435. € Charlotte Local Education Foundation (CLEF): Volunteers are needed a few afternoons each week at the Teacher Supply Depot storeŽ and of“ce assistance for light clerical work. All work is light duty, ”exible hours. Background check required. If interested, contact Sara Wierhake, executive director, at 941-255-7500 ext. 294 or email sara.wierhake@ yourcharlotteschools.net. € Civil Air Patrol: The auxiliary of the U.S. Air Force and a 501(c)(3) nonpro“t organization needs volunteers. No prior experience is needed, and everyone is welcome. For more information, call 941-639-1711. € Coast Guard Auxiliary: The auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, visit www. coastguardenglewood. com, call Rich Markwitz at 941-266-0002 or attend a monthly meeting held on the second Tuesday of each month at 1949 Englewood Road. € Community Cats of Charlotte: An all volunteer nonpro“t that operates a trap, neuter and return program once a month for all the stray, abandoned, feral cats in Charlotte County. Volunteers are needed once a month on from noon to 1 p.m. on Saturday to set up the MASH Unit and from 7:30 a.m. to 12:30 p.m. the following day for the feral clinic. Some experience with animals is encouraged. For more information, call Michelle at 941-875-3293. € Crossroads Hope Academy: Volunteers needed for young men ages 13 to 17 years old with great potential to become their mentor or tutor. Many of these youths have experienced life in its worst form and missed a lot of school. They need role models who can help them with their studies and self-esteem and get them on the right track to becoming successful adults with someone to care about them outside the staff of Crossroads Hope Academy. Call 941-627-9352. € Englewood Sailing Assn.: ESA is an all-volunteer, non-pro“t, teaching organization operating out of Indian Mound Park and sailing on Lemon Bay. ESA offers youth summer camps; year-round basic, intermediate and advanced programs for youth; and introduction to sailing classes for adults. ESA depends on volunteers to perform all necessary functions, such as program support staff, instructors, committee members, maintenance staff, board members, etc. You do not have to be a sailor. Visit EnglewoodSailing. Org, email info@ englewoodsailing.org, or call 941-681-8190. € F.I.S.H. (Friends In Service Here): Volunteers to provide free transportation for residents in Englewood and Rotonda West. Volunteers provide transportation to doctors appointments, dialysis, oncology treatments, physical therapy, stores, banks and other locations in Englewood, North Port, and South Venice. For more information, call 941-475-2533 or 941-475-4494. € The Florida Guardian ad Litem Program: Volunteers are needed who, after training, are appointed by the court to advocate for the neglected, abused and abandoned children in our community. When you volunteer with the Guardian ad Litem Program you become the voice for a child in court and out of court. Volunteers are needed to represent these children and ensure that decisions made are in the childs best interest. If you are interested in being a champion for the children in our community, email shea”ores@gal.”.gov or call at 941-613-3233. Go to www.guardianadlitem.org to learn more about the program. € Homeless Coalition: Fabulous Finds Re-Sale Shop are in need of the following: Donation scheduler to provide dispatch experience to insure a timely and efficient donation pick up schedule; eBay specialist to assist with online listings and sales; experienced marketing person to help promote Fabulous Finds with marketing background and experience; donation truck drivers helper to ride along with the truck driver and help with pick-up and deliveries and donation sorters as little as once a month, or as often as you like. Most opportunities have a flexible schedule. For more information and other opportunities, call or email Alison Barone, Volunteer Coordinator, at 941-627-4313, ext. 134, alison.barone@ cchomelesscoalition.org. € Jesus Loves You Ministry: Mobile outreach program for the homeless; volunteers needed in various areas: shower ministry, mobile lunch ministry, thrift store, vehicle maintenance, of“ce work and many others. For more information, call 941-6618117 or email lesliejlym@ gmail.com. € Learn to Sail Inc.: Learn to Sail is a nonpro“t group teaching youths and adults to sail on Charlotte Harbor. Volunteer vacancies to “ll, in summer and yearround, include instructors, teaching aides, boat repairs, social networking, boat donations, sales and marketing. For more information, visit www. learntosailswf.com, email info@learntosailswf.com or call 941-999-1102. € Lemon Bay Playhouse: Nearly every task at the theatre is performed by a volunteer. The most visible ones are the actors but there is another entire cast working backstage, with a stage manager, for every production, collectively known as the crew.Ž Others help perform activities such as the ticket sales, house managing, set construction, lights, administrative tasks, publicity, and computerrelated projects to name a few. If you are interested, signup online at lemonbayplayhouse. com, “ll out a volunteer brochure, or call the box of“ce at 941-475-6756. € Meals on Wheels: volunteers in the following areas: kitchen, to assist in preparing and packaging meals and drivers to deliver meals to clients. For more information, call 941-625-4343 between 9 a.m. to 1 p.m., Monday through Friday. € New Operation Cooper Street 650 Mary St., Punta Gorda: volunteers to tutor kindergarten through eighth-grade students. The volunteers will help the students with their daily school assignments including math, spelling, reading and sentence writing. These volunteers are needed Monday through Thursday from 3:30 p.m. to 4:30 p.m. Volunteers are also needed daily from 2:30 p.m. to 3:30 p.m. to drive 10-passenger vans to pick up the students at their schools. Drivers must watch two hours of driving safety videos to be certi“ed by the county to drive the vans. For more information or to complete an application, contact Margaret Forde at 941-639-3034. € Parrot Outreach Society: Volunteers of all ages to donate three hours a week to change paper and clean birdcages, sweep or mop up, and “x breakfast for the ”ock. For more information, call 941-347-8876 or stop by at 1205 Elizabeth St., Unit I (in the Sunstate Commerce Center), Punta Gorda. € Peace River Botanical and Sculpture Gardens: Volunteers are needed for garden planting and maintenance, plant parenting, community outreach, social media, fundraising and more. All volunteer opportunities and forms can be found at www.peaceriver gardens.org. For more information, email peacerivervolunteer@ gmail.com or call 941-286-0333. € Peace River Wildlife Center: The Peace River Wildlife Center, 3400 Ponce de Leon Parkway, (at the end of West Marion Avenue) Punta Gorda, is in need of volunteers to help with daily morning cleaning and general maintenance of habitats, tour guides, and hospital cage cleaners. Also in need of grapes, kale, paper towels, and unscented laundry soap. For more information, call 941-637-3830 or visit www. peaceriverwildlifecenter. org. € Peace River Search and Rescue: is a 501(c) (3) formed by Mike Hadsell who has 40 years of experience in Search and Rescue. The teams deploy across the country at no charge to the requesting agency. PRSAR Teams are trained and certi“ed for FEMA and law-enforcement searches. The members are self-funded and donations are used to buy search and rescue equipment. PRSAR welcomes new members. There are search positions available to everyone. They also have several positions that dont require you to have a dog. The group meets for training twice each week at various locations in Charlotte County. If you would like to volunteer, donate, or just learn more about Peace River Search and Rescue, visit their website at www.PRSAR.org. € Port Charlotte SCORE: Volunteers provide con“dential business mentoring services, both in person and online. As a volunteer your real-world expertise, your skills, talents, and business savvy are valuable resources for todays entrepreneurs. An Orientation and Mentoring Certi“cation program will provide everything you need to volunteer. For more information, contact donbenjamin1937@gmail. com or call 941-249-4440. € Pregnancy Careline Center: 1685 Tamiami Trail, Suite 4, Port Charlotte, seeks both female and male volunteers to assist Charlotte County citizens who have an unexpected or otherwise stressed pregnancy. Volunteers are needed in a variety of areas. For more information, call 941-6255576 or email director@ pregnancycareline.org. € Project Linus: volunteers to crochet, knit, and quilt blankets to give to Charlotte County kids who are in need of comfort and security. Meeting are held from 9 a.m. to 11 a.m. on Wednesdays at New Day Church, 20212 Peachland Blvd., Port Charlotte and from 9 a.m. to 11 a.m. on Fridays at Florida Gulf Coast Building, Herald Court Punta Gorda. For more information, call 941-627-4364. € Punta Gorda Police Department: volunteers for the records department, reception window and to assist with special projects such as Do the Right Thing. For more information, call Denny Christman at 941-639-4111 or stop by at 1410 Tamiami Trail. € Tax Aide: volunteers needed in United Way of“ce to set up appointments for our very popular free income tax prep program. Whether a few hours or a few days, set your own schedule while making a positive difference helping others in our community. Call Jen at 941-627-3539 for more details. € The SHINE (Serving Health Insurance Needs of Elders) Program: recruiting volunteers to help Medicare bene“ciaries in Charlotte County. SHINE is a free, unbiased Medicare and health insurance information, counseling, and assistance program whose specially trained volunteers assist seniors in making informed health care decisions. For more information, call the Elder Helpline at 1-866-413-5337 or 1-800963-5337, or visit www. ”oridashine.org. € Special Olympics seeks volunteers: looking for coaches for swimming, golf, power lifting, softball and bowling. This does not have to be full time; any time you can volunteer would be greatly appreciated. Call 941391-6906 or email info@ specialolympicscharlotte. org. € St. Vincent de Pauls: The Food Pantry is in need of interviewers, “ling, computer entry, answering the telephone, stocking shelves, making up grocery bags, and helping clients to their cars. Hours are 10 a.m. to 1 p.m. Monday, Wednesday and Friday. Volunteers needed in the Resale Shop, summer hours are 11 a.m. to 4 p.m. Tuesday through Saturday. Other areas: drivers for picking up furniture, bookkeeping, cutting of the lawn, and assistance in picking up furniture. For more information, call Richard Peters at 941786-5951 or Judy Foster at 973-652-4569. € St. Vincent de Paul, Sacred Heart Conference: needs physically able men and women to work as volunteers on its truck delivering and picking up donated furniture. Workdays are Monday, Wednesday and Friday mornings generally for 3 to 4 hours. Delivery drivers/helpers usually work one morning a week or as often as they can. If you can volunteer or need more information, call 941-769-4764. € Suncoast Humane Society: volunteers needed including visitor assistant, cat cuddlers, dog walkers, laundry assistant, foster parent, thrift store and pet therapy. All volunteer opportunities and requirements can be found at www.humane.org, or for more information, call 941-474-7884. € TEAM Punta Gorda: Volunteers needed for leadership positions, administrative support, project focused committees and special events. Leadership positions: Volunteer coordinator, communications and marketing coordinator. Explore the possibilities online at www. TEAMpuntagorda.org. or call TEAM at 941-637-8326. € Tidewell Hospice: welcomes volunteers to visit with patients in the patients own home, assisted living facilities, nursing homes or actual Hospice House; assist in the of“ce; help at community events and provide pet therapy with approved cat or dog. Application process, background checks and training required. For more information, call 941-9794304 or 941-979-4324 for details. „ Compiled by Sherri Dennis VOLUNTEER OPPORTUNITIES

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Friday, May 25, 2018 OUR TOWN FAITH & FAMILY 14Kindergarten students at Englewood Elementary School were rewarded for their hard work recently at the Kinderella Ball where they dressed in their best prince and princess costumes, played and danced.Englewood Elementary celebrate Kinderella Ball SUN PHOTO BY ELAINE ALLEN-EMRICHThe area around the Englewood Elementary School cafeteria was transformed into a castle for students to enjoy a princess and prince dance recently. SUN PHOTO BY ELAINE ALLEN-EMRICHStudents anxiously wait for Mark Grossenbacher, principal of Englewood Elementary School, to enter and announce the start of the ball.SUN PHOTO BY ELAINE ALLEN-EMRICHSome of the princes at the dance sing the Bruno Mars song Uptown Funk.ŽSUN PHOTO BY ELAINE ALLEN-EMRICHThe Chicken DanceŽ was popular among students at the Kinderella Ball.SUN PHOTO BY ELAINE ALLEN-EMRICHKindergarten teachers helped set up for the ball and took a quick picture to remember the event.PHOTO PROVIDEDBaylee Greus looks through a picture frame with Evan Solares. 863-494-3925 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 adno=720031 adno=50534052 Where Shopping Makes Cents charlottecountychamber.org adno=50534054

PAGE 28

AP PHOTOPresident Donald Trump speaks during a signing ceremony for the Economic Growth, Regulatory Relief, and Consumer Protection Act,Ž in the Roosevelt Room of the White House, Thursday, in Washington, as Vice President Mike Pence looks on, right. WASHINGTON „ President Donald Trump on Thursday abruptly canceled his summit with North Koreas Kim Jong Un, blaming tremendous anger and open hostilityŽ by Pyongyang „ a decision North Korea called regrettableŽ while still holding out hope for peace and stability.Ž In a letter to Kim announcing his decision to back away from the June 12 summit, Trump pointed to Americas vast military might and warned the rising nuclear power against any foolish or reckless acts.Ž The letter kicked off a day of mixed messages by the president, who declared hours later, I really believe Kim Jong Un wants to do whats right.Ž After that, a senior White House of“cial said the North lacked judgment and had reneged on its promises ahead of the summit. Trump said from the White House that a maximum pressure campaignŽ of economic sanctions and diplomatic isolation would continue against North Korea „ with which the U.S. is technically still at war „ but he added that it was possible the summit could still take place at some point. North Korea issued a statement Friday saying it is still willing to give the U.S. time and opportunitiesŽ to reconsider talks at any time, at any format.Ž Vice Foreign Minister Kim Kye Gwan called Trumps decision unexpectedŽ and very regrettable,Ž and said the cancellation of the talks shows how grave the status of historically deep-rooted hostile North Korea-U.S. relations is and how urgently a summit should be realized to improve ties.Ž Kim insisted North Koreas objective and resolve to do our best for the sake of peace and stability of the Korean Peninsula and all humankind remain unchanged.Ž Trumps surprise exit capped Trump cancels summit with Kim; North Korea still wants talksWASHINGTON „ President Donald Trump on Thursday granted a rare posthumous pardon to boxings “rst black heavyweight champion, clearing Jack Johnsons name more than 100 years after what many see as his racially charged conviction. I am taking this very righteous step, I believe, to correct a wrong that occurred in our history and to honor a truly legendary boxing champion,Ž Trump said during an Oval Of“ce ceremony. He was joined by WBC heavyweight champion Deontay Wilder, retired heavyweight titleholder Lennox Lewis and actor Sylvester Stallone, whom Trump credited with championing the pardon. Trump said Johnson had served 10 months in prison for what many view Trump pardons late boxer Jack JohnsonDETROIT „ The autonomous Uber SUV that struck and killed an Arizona pedestrian in March spotted the woman about six seconds before hitting her, but did not stop because the system used to automatically apply brakes in potentially dangerous situations had been disabled, according to federal investigators. In a preliminary report on the crash, the National Transportation Safety Board said Thursday that emergency braking is not enabled while Ubers cars are under computer control, to reduce the potential for erratic vehicle behavior.Ž Instead, Uber relies on a human backup driver to intervene. The system, however, is not designed to alert the driver. The “ndings, which are not “nal, should be a warning to all companies testing autonomous vehicles to check their systems to make sure they automatically stop when necessary in the environment where they are being tested, said Alain Kornhauser, faculty chairman of autonomous vehicle engineering at Princeton University. Uber, he said, likely determined in testing that its system braked in situations it shouldnt have, possibly for overpasses, signs and trees. It got spoofed too often,Ž Kornhauser said. Instead of “xing the spoo“ng, they “xed the spoo“ng by turning it off.Ž In the Tempe, Arizona, crash, the driver began steering less than a second before impact but didnt brake until less than a second after impact, according to the NTSB, which has yet to determine fault. A video of the crash showed the driver looking down just before the vehicle struck and killed 49-year-old Elaine Herzberg in what is believed to be the “rst death involving a selfdriving test vehicle. SEATTLE „ An unlikelyŽ string of events prompted Amazons Echo personal assistant device to record a Portland, Oregon, familys private conversation and then send the recording to an acquaintance in Seattle, the company said Thursday. The woman told KIROTV that two weeks ago an employee of her husband contacted them to say he thought their device had been hacked. He told them he had received an audio “le of them discussing hardwood ”oors, she said. In a statement Thursday, Amazon con“rmed the womans private conversation had been inadvertently recorded and sent. The company said the device interpreted a word in the background conversation as AlexaŽ „ a command that makes it wake up „ and then it interpreted the conversation as a send messageŽ request. At which point, Alexa said out loud To whom?Ž the statement said. At which point, the background conversation was interpreted as a name in the customers contact list. Alexa then asked out loud, (contact name), right? Alexa then interpreted background conversation as right.Ž The woman, who was identi“ed only by her “rst name in the news report, said every room in her familys home was wired with the Amazon devices to control her homes heat, lights and security system. She said the family contacted Amazon after they learned the recording had been sent.Feds: Uber self-driving SUV saw pedestrian, did not brakeAmazon Echo device recorded and shared familys private conversation UBER | 3 SUMMIT | 3 PARDONS | 3 The News Wire Friday, May 25, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER North Korea demolishes nuclear test siteSee page 8 NEW YORK „ Hollywood mogul Harvey Weinstein is expected to surrender to authorities Friday to face charges involving at least one of the women who have accused him of sexual assault, two law enforcement of“cials told The Associated Press. It would be the “rst criminal case against Weinstein to come out of the barrage of sexual abuse allegations from scores of women that destroyed his career and set off a national reckoning that brought down other powerful men in what has become known as the #MeToo movement. The two of“cials said the criminal case involves allegations by then-aspiring actress Lucia Evans, who told a magazine that Weinstein forced her to perform oral sex. She was among the “rst women to speak out about the “lm producer. The of“cials spoke Thursday to the AP on condition of anonymity because they werent authorized to discuss the investigation. A grand jury has been hearing evidence in the case for weeks, and the precise charges against Weinstein werent immediately clear. Weinsteins attorney, Benjamin Brafman, declined to comment, though Weinstein has said repeatedly through his lawyers that he did not have nonconsensual sex with anyone. Evans told The New Yorker in a story published in October that Weinstein forced her to perform oral sex during Weinstein to surrender in sexual misconduct probeWEINSTEIN | 3By GENE JOHNSONASSOCIATED PRESSBy TOM KRISHERAP AUTO WRITERBy COLLEEN LONGASSOCIATED PRESSBy JILL COLVINASSOCIATED PRESSBy CATHERINE LUCEY, ZEKE MILLER and MATTHEW LEEASSOCIATED PRESS AP FILE PHOTOIn this 1932 photo, boxer Jack Johnson work out in New York City. President Donald Trump on Thursday, granted a rare posthumous pardon to boxings rst black heavyweight champion, clearing Jack Johnsons name more than 100years after a racially charged conviction. WEINSTEIN AP FILE PHOTOIn this Sept. 27, 2017, photo, Amazon Echo Plus, center, and other Echo devices are shown. adno=50534784

PAGE 29

Page 2 www.yoursun.com The Sun / Friday, May 25, 2018 TODAY / TONIGHTCloudy with heavy t-storms Couple of thunderstormsHIGH 84 LOW 7170% chance of rain 60% chance of rainCloudy with showers and a heavier t-storm80 / 7470% chance of rain SATURDAY GULF WATER TEMPERATUREPeriods of rain and a thunderstorm86 / 7565% chance of rain SUNDAYA couple of showers and a thunderstorm87 / 7570% chance of rain MONDAYMostly cloudy, t-storms possible; humid89 / 7235% chance of rain WEDNESDAYCloudy and humid with t-storms possible88 / 7535% chance of rain TUESDAY 1 1 2 3 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 VENICE748285908079Air Quality Index readings as of ThursdayMain pollutant: OzonePunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.12Ž Month to date 8.19Ž Normal month to date 1.70Ž Year to date 12.51Ž Normal year to date 11.24Ž Record 4.69Ž (1970) 24 hours through 2 p.m. Thu. 0.00Ž 24 hours through 2 p.m. Thu. Trace Month to date 3.98Ž Normal month to date 1.53Ž Year to date 6.49Ž Normal year to date 12.50Ž Record 4.69Ž (2012) High/Low 90/71 Normal High/Low 91/68 Record High 94 (2014) Record Low 57 (1981) High/Low 88/70 High/Low 90/73 Normal High/Low 88/69 Record High 93 (2015) Record Low 62 (1994)Pollen Index readings as of Thursday 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 8.19 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 12.51 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 Sat.Apalachicola 86 75 t 81 73 t Bradenton 84 72 t 79 74 t Clearwater 85 73 t 80 75 t Coral Springs 81 76 t 81 76 t Daytona Beach 82 69 c 80 70 c Fort Lauderdale 82 75 t 81 75 t Fort Myers 83 70 t 81 72 t Gainesville 86 67 t 82 69 t Jacksonville 86 69 t 82 70 c Key Largo 80 77 t 81 78 t Key West 82 76 t 81 77 t Lakeland 84 70 t 78 71 t Melbourne 82 75 t 81 73 t Miami 81 74 t 80 74 t Naples 82 71 t 81 72 t Ocala 85 68 t 81 69 t Okeechobee 79 71 t 78 72 t Orlando 84 70 t 80 70 t Panama City 86 73 pc 84 71 t Pensacola 87 74 pc 83 71 t Pompano Beach 82 76 t 82 77 t St. Augustine 83 69 c 81 70 c St. Petersburg 85 73 t 83 75 t Sarasota 84 70 t 82 72 t Tallahassee 87 71 t 81 70 t Tampa 86 72 t 81 73 t Vero Beach 82 72 t 80 71 t West Palm Beach 80 75 t 81 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 1:01a 7:10a 1:23p 8:25p Sat. 2:13a 7:44a 1:46p 9:11p Today 12:00p 5:26a --6:41p Sat. 12:50a 6:00a 12:23p 7:27p Today 10:45a 3:54a 11:39p 5:13p Sat. 11:13a 4:29a --6:00p Today 1:33a 7:39a 1:55p 8:54p Sat. 2:45a 8:13a 2:18p 9:40p Today 10:15a 4:05a 11:05p 5:20p Sat. 10:38a 4:39a --6:06p E 10-20 1-2 Light SE 7-14 1-2 LightFt. Myers 83/70 storms all day Punta Gorda 84/70 storms all day Sarasota 84/70 storms all day 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. 2018Full May 29 Last Jun 6 New Jun 13 First Jun 20 Today 4:47 p.m. 4:13 a.m. Saturday 5:43 p.m. 4:49 a.m. Today 6:36 a.m. 8:15 p.m. Saturday 6:36 a.m. 8:15 p.m. Today 3:07a 9:19a 3:31p 9:42p Sat. 3:48a 9:59a 4:11p 10:22p Sun. 4:29a 10:40a 4:52p 11:03p Monterrey 93/70 Chihuahua 99/67 Los Angeles 68/57 Washington 87/71 New York 87/69 Miami 81/74 Atlanta 78/69 Detroit 87/65 Houston 89/70 Kansas City 82/67 Chicago 89/69 Minneapolis 90/69 El Paso 99/68 Denver 86/56 Billings 84/57 San Francisco 64/54 Seattle 68/51 Toronto 86/61 Montreal 80/63 Winnipeg 83/58 Ottawa 80/63 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: 05/25/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 90 60 s 92 62 s Anchorage 58 44 c 56 44 c Atlanta 78 69 t 82 68 t Baltimore 87 69 s 88 69 c Billings 84 57 pc 83 56 pc Birmingham 84 70 t 84 68 t Boise 86 57 pc 69 52 t Boston 87 66 s 84 53 t Buffalo 84 66 s 86 68 pc Burlington, VT 83 62 pc 76 59 t Charleston, WV 88 67 pc 85 66 t Charlotte 83 69 c 83 68 c Chicago 89 69 s 90 69 t Cincinnati 88 68 s 84 67 pc Cleveland 85 65 s 87 66 t Columbia, SC 85 70 c 85 70 t Columbus, OH 88 67 s 86 67 pc Concord, NH 89 63 s 88 49 t Dallas 94 73 s 95 75 pc Denver 86 56 pc 91 57 s Des Moines 89 70 t 94 70 s Detroit 87 65 s 87 66 t Duluth 84 59 pc 79 50 s Fairbanks 64 44 c 68 42 pc Fargo 90 62 c 92 62 s Hartford 89 66 s 90 58 t Helena 80 52 pc 76 54 t Honolulu 85 74 s 85 73 c Houston 89 70 t 91 71 pc Indianapolis 88 69 s 88 67 pc Jackson, MS 86 67 t 86 68 c Kansas City 82 67 t 91 69 s Knoxville 84 67 pc 86 67 t Las Vegas 90 64 s 83 66 pc Los Angeles 68 57 sh 70 58 sh Louisville 90 72 s 87 73 t Memphis 88 72 pc 88 72 t Milwaukee 86 67 t 87 66 pc Minneapolis 90 69 pc 94 70 s Montgomery 88 69 t 86 68 t Nashville 89 69 pc 88 68 t New Orleans 87 72 t 88 73 t New York City 87 69 s 88 68 pc Norfolk, VA 85 71 s 87 72 c Oklahoma City 91 65 s 91 67 s Omaha 92 67 pc 95 69 s Philadelphia 87 68 s 87 69 pc Phoenix 99 71 s 93 69 s Pittsburgh 86 67 s 86 65 pc Portland, ME 85 63 pc 79 49 c Portland, OR 72 50 s 69 49 pc Providence 85 65 s 86 58 t Raleigh 86 69 pc 84 70 c Salt Lake City 87 60 s 79 55 c St. Louis 89 70 t 91 72 t San Antonio 94 73 s 97 72 s San Diego 69 61 sh 67 60 sh San Francisco 64 54 t 64 52 pc Seattle 68 51 s 68 50 pc Washington, DC 87 71 s 86 72 c Amsterdam 74 59 t 79 60 pc Baghdad 104 76 s 104 80 pc Beijing 90 65 s 87 59 c Berlin 79 55 pc 79 55 pc Buenos Aires 65 48 pc 65 51 s Cairo 96 73 pc 94 73 s Calgary 82 55 c 72 51 pc Cancun 84 72 t 87 71 pc Dublin 64 50 pc 63 51 pc Edmonton 83 50 s 74 46 pc Halifax 66 49 sh 62 41 r Kiev 79 55 pc 72 51 s London 71 58 pc 76 61 pc Madrid 69 52 t 73 53 pc Mexico City 82 54 pc 82 55 pc Montreal 80 63 c 70 55 r Ottawa 80 63 sh 72 53 r Paris 78 61 t 84 63 pc Regina 85 54 pc 90 55 s Rio de Janeiro 76 66 pc 77 65 pc Rome 77 61 s 78 63 s St. Johns 43 32 r 49 32 r San Juan 86 75 pc 87 76 pc Sydney 67 53 pc 70 51 s Tokyo 80 66 s 75 67 sh Toronto 86 61 s 85 60 t Vancouver 66 49 pc 66 47 pc Winnipeg 83 58 t 79 56 pcHigh ...................... 94 at McAllen, TXLow ..................... 26 at Leadville, CO(For the 48 contiguous states yesterday)80Providence, R.I., had light snow on May 25, 1832. On May 25, 1838, 10 inches of snow fell at Bradford, Pa. Q: What is part of thunderstorm and also a blacksmiths tool?A: An anvil 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 84/71 83/71 80/71 80/71 84/70 84/71 81/71 80/71 81/71 86/72 84/72 80/73 83/72 83/70 85/71 84/70 80/70 84/71 84/71 84/70 84/70 84/70 85/71 85/73 83/70 83/72 82/72 83/71 83/70 85/71 83/72 83/70 84/70 85/73 81/73 81/71 82/71 84/71 30-year-old man evicted from parents home must leave by June 1 Sheriff: Missing mom now believed to be dead Tesla in Autopilot sped up before Utah crash Jury recommends $25M in Johnson & Johnson lawsuitSYRACUSE, N.Y. (AP) „ A court order says a 30-year-old upstate New York man who was evicted from his parents house must move out by noon on June 1. State Supreme Court Justice Donald Greenwood signed the order on Thursday. It sets a hard deadline for Michael Rotondo to peacefully leave his parents home in Camillus before county sheriffs can be called in to forcibly remove him. Rotondo had asked for at least 30 days to leave, arguing for a full six months during court arguments on Tuesday „ which the judge called outrageous.Ž YULEE, Fla. (AP) „ Police say that a Florida woman who disappeared on Mothers Day is now believed to have died even though no body has been recovered. The Florida TimesUnion reports that Nassau County Sheriff Bill Leeper says investigators have obtained new evidence that indicates 34-year-old Joleen Cummings is dead. Cummings was reported missing after she failed to appear at a Mothers Day birthday celebration with her three children. Leeper says they have arrested Kimberly Lee Kessler, Cummings co-worker at a northeast Florida salon, on suspicion of stealing Cummings Ford Expedition. Kessler is also now a suspect in SALT LAKE CITY (AP) „ A Tesla that crashed while in Autopilot mode in Utah this month accelerated in the seconds before it smashed into a stopped “retruck, according to a police report obtained by The Associated Press Thursday. Two people were injured. Data from the Model S electric vehicle show it picked up speed for 3.5 seconds shortly before crashing into a stopped “retruck in suburban Salt „ A California jury delivered a $25.7 million verdict against Johnson & Johnson in a lawsuit brought by a woman who claimed she developed cancer by using the companys talc-based baby powder. Jurors in Los Angeles recommended $4 million in punitive damages Thursday after “nding the company acted with malice, oppression or fraud. A day earlier, the panel called for $21.7 million in compensatory damages for plaintiff Joanne Anderson, who suffers from mesothelioma, a lung cancer linked to asbestos exposure. Johnson & Johnson was assigned 67 percent of the compensation payout, with the rest distributed among other defendants. Johnson & Johnson said its disappointed in the decision and will appeal. We will continue to defend the safety of our product because it does not contain asbestos or cause mesothelioma,Ž Johnson & Johnson said in statement. Anderson, 66, claimed Johnson & Johnson failed to adequately warn consumers that its powder contains asbestos and could cause ca ncer. Johnson & Johnson engaged in a multi-decade campaign wherein they hid testing dataŽ from regulators, altered reports to make them more favorable and lied to consumers, said Chris Panatier, one of Andersons trial attorneys. Similar allegations have led to hundreds of lawsuits against the New Jersey-based company. Jury awards have totaled hundreds of millions of dollars. Cummings disappearance. Cummings was last seen May 12 leaving the salon in Fernandina Beach where she worked. She was supposed to meet her ex-husband the next day to pick up their children but never showed. Lake City, the report said. The driver manually hit the brakes a fraction of a second before impact. Police suggested that the car was following another vehicle and dropped its speed to 55 mph to match the leading vehicle. They say the leading vehicle then likely changed lanes and the Tesla automatically sped up to its preset of 60 mph without noticing the stopped cars ahead of it. The police report, which was obtained through an open records request, provides detail about the vehicles actions immediately before the May 11 crash and the drivers familiarity with its system. The driver of the vehicle, Heather Lommatzsch, 29, told police she thought the vehicles automatic emergency braking system would detect traf“c and stop before the car hit another vehicle. adno=50534783

PAGE 30

The Sun /Friday, May 25, 2018 www.yoursun.com Page 3 ALMANACToday is Friday, May 25 the 145th day of 2018. There are 220 days left in the year. Today in history On May 25, 1968 the Gateway Arch in St. Louis was dedicated by Vice President Hubert Humphrey and Interior Secretary Stewart Udall. On this date In 1521 Martin Luther was branded a heretic and had his writings banned by the Edict of Worms because of his religious beliefs. In 1793 Father Stephen Theodore Badin became the first Roman Catholic priest to be ordained in the United States during a ceremony in Baltimore. In 1916 the Chicago Tribune published an interview with Henry Ford in which the automobile industrialist was quoted as saying, History is more or less bunk.Ž In 1935 Babe Ruth hit his last three career home runs „ nos. 712, 713 and 714 „ for the Boston Braves in a game against the Pittsburgh Pirates. In 1961 President John F. Kennedy told Congress: I believe that this nation should commit itself to achieving the goal, before this decade is out, of landing a man on the moon and returning him safely to the earth.Ž In 1986 an estimated 7million Americans participated in Hands Across AmericaŽ to raise money for the nations hungry and homeless. Todays birthdays Country singer-songwriter Tom T. Hall is 82. Actor Sir Ian McKellen is 79. Country singer Jessi Colter is 75. Actresssinger Leslie Uggams is 75. Movie director and Muppeteer Frank Oz is 74. Actress Karen Valentine is 71. Actress Jacki Weaver is 71. Musician Cindy Cashdollar is 63. Actress Connie Sellecca is 63. Rock singer-musician Paul Weller is 60. Actor-comedian Mike Myers is 55. Actor Joseph Reitman is 50. Rock musician Glen Drover is 49. Actress Anne Heche is 49. Actorcomedian Jamie Kennedy is 48. Actress Octavia Spencer is 48. Actor Justin Henry is 47. Actress Molly Sims is 45. Singer Lauryn Hill is 43. Rock musician Todd Whitener is 40. Actor Corbin Allred is 39. Actress-singer Lauren Frost is 33. Olympic gold medal gymnast Aly Raisman is 24. Bible verse By him therefore let us offer the sacrifice of praise to God continually, that is, the fruit of our lips giving thanks to his name.Ž „ Hebrews 13:15. Praise and thanksgiving to God should be a part of the life of Christians. Take time to express your appreciation to him every day. GRAND RAPIDS, Mich. (AP) „ Fake promotional gold bars apparently appeared so much like the real thing that someone broke into a western Michigan flooring shop to take them. WXMI-TV reports Old to Gold Hardwood Floors owner Rowdy Lapham arrived at work Monday to find his store in Grand Rapids burglarized. Foam rubber gold bars featuring the companys logo were strewn about. A rock was used to break through a window around 2 a.m. Sunday. The burglar was seen on surveillance video roaming through the shop. Employee Nick Butler tells WZZM-TV that the thief may have walked past a window and saw the stack of bars and thought, wow, someone forgot to put these gold bars away.ŽODD NEWS Foam rubber gold bars fool burglaras a racially-motivated injustice.Ž Its my honor to do it. Its about time,Ž the president said. Johnson, a prominent athlete who crossed over into popular culture decades ago with biographies, dramas and documentaries, was convicted in 1913 by an all-white jury for violating the Mann Act for traveling with his white girlfriend. That law made it illegal to transport women across state lines for immoralŽ purposes.Ž Trump had tweeted in late April that Stallone, a longtime friend, had brought Johnsons story to his attention in a phone call. His trials and tribulations were great, his life complex and controversial. Others have looked at this over the years, most thought it would be done, but yes, I am considering a Full Pardon!Ž Trump wrote then. The Oval Of“ce ceremony was a celebratory scene, bringing together boxing greats past, present and “ctional. The guests brought with them a colorful boxing championship belt, which sat front and center on the presidents Resolute Desk as he spoke. At one point, Trump jokingly asked Lewis whether he could take Deontay in a “ghtŽ if he really started working out. Lewis said Johnson had been an inspiration to him personally, while Stallone said Johnson had served as the basis of the character Apollo Creed in his RockyŽ “lms. This has been a long time coming,Ž he said. Trump has a personal history with the sport, and hosted matches in the 1990s at his hotels. After Johnsons conviction, he spent seven years as a fugitive, but eventually returned to the U.S. and turned himself in. He served about a year in federal prison and was released in 1921. He died in 1946 in an auto crash. His great-great niece, Linda E. Haywood, had pressed Trump for a posthumous pardon, and Sen. John McCain, R-Ariz., and former Senate Majority Leader Harry Reid, D-Nev., had promoted Johnsons case for years. The son of former slaves, Johnson defeated Tommy Burns for the heavyweight title in 1908 at a time when blacks and whites rarely entered the same ring. He then beat a series of great white hopes,Ž culminating in 1910 with the undefeated former champion, James J. Jeffries. McCain previously told The Associated Press that Johnson was a boxing legend and pioneer whose career and reputation were ruined by a racially charged conviction more than a century ago.Ž Johnsons imprisonment forced him into the shadows of bigotry and prejudice, and continues to stand as a stain on our national honor,Ž McCain has said.PARDONSFROM PAGE 1 AP PHOTOPresident Donald Trump center, posthumous pardons Jack Johnson, boxings rst black heavyweight champion, during an event in the Oval Oce of the White House in Washington, Thursday. Trump is joined by, from left, Linda Haywood, who is Johnsons great-great niece, heavyweight champion Deontay Wilder, Keith Frankel, Sylvester Stallone, former heavyweight champion Lennox Lewis, and World Boxing Council President Mauricio Sulaiman Saldivar. a daytime meeting at his New York of“ce in 2004, the summer before her senior year at Middlebury College. I said, over and over, I dont want to do this, stop, dont,  she told the magazine. I tried to get away, but maybe I didnt try hard enough. I didnt want to kick him or “ght him.Ž Evans, who is now a marketing consultant, didnt report the incident to police at the time, telling The New Yorkers Ronan Farrow that she blamed herself for not “ghting back. It was always my fault for not stopping him,Ž she said. Brafman said in court paperwork “led this month in a bankruptcy proceeding that the allegations that Weinstein forced himself on women were entirely without merit.Ž I am trying my very best to persuade both the federal and state prosecutors that he should not be arrested and or indicted, because he did not knowingly violate the law,Ž Brafman wrote. Manhattan District Attorney Cyrus Vances of“ce, which also declined comment, has come under enormous public pressure to bring a criminal case. Some womens groups, including the Hollywood activist group Times Up, accused the Democrat of being too deferential to Weinstein and too dismissive of his accusers. In March, New York Gov. Andrew Cuomo took the extraordinary step of ordering the states attorney general to investigate whether Vance acted properly in 2015 when he decided not to prosecute Weinstein over a previous allegation of unwanted groping, made by an Italian model. Vance had insisted any decision would be based on the strength of the evidence, not on political considerations. More than 75 women have accused Weinstein of wrongdoing. WEINSTEINFROM PAGE 1 weeks of high-stakes brinkmanship between the two unpredictable leaders over nuclear negotiating terms for their unprecedented sit-down. The U.S. announcement came not long after Kim appeared to make good on his promise to demolish his countrys nuclear test site. But it also followed escalating frustration „ and newly antagonistic rhetoric „ from North Korea over comments from Trump aides about U.S. expectations for the Norths denuclearization.Ž The senior U.S. of“cial said the North violated a pledge to allow international inspectors to monitor the supposed implosion of the site Thursday. International journalists were present, but the U.S. government cant verify the sites destruction. The of“cial spoke on the condition of anonymity to avoid overshadowing Trumps comments Thursday. Russian President Vladimir Putin, a staunch Kim ally, said the North Korean leader had in fact done everything that he had promised in advance, even blowing up the tunnels and shaftsŽ of his countrys nuclear testing site. Putin said of Trumps announcement, In Russia we took this news with regret.Ž Trump, in his letter to Kim, objected speci“cally to a statement from a top North Korean Foreign Ministry of“cial. That statement referred to Vice President Mike Pence as a political dummyŽ for his comments on the North and said it was up to the Americans whether they would meet us at a meeting room or encounter us at nuclear-to-nuclear showdown.Ž Underscoring the high stakes, Trump said he had spoken with military leaders, as well as Japan and South Korea, and stressed that the United States was prepared for any threat. Still, Trumps announcement appeared to surprise South Korea, which had pushed to keep the summit on track as recently as Tuesday, when President Moon Jae-in met with Trump in the Oval Of“ce and said the fate and the futureŽ of the Korean Peninsula hinged on the talks. The Blue House said Thursday that it was trying to “gure out Trumps intentions in canceling the summit. Trump, who considers himself a master dealmaker, has confounded aides and allies at every turn of the fateful ”irtation with the North. He looked past the warnings of senior aides when he accepted Kims invitation to meet back in March. He unveiled the date and the time with characteristic showmanship. And after initially projecting calm in the face of North Koreas escalating rhetoric, he made a sudden about face, though his letter also waxed poetic about the wonderful dialogueŽ emerging between the two leaders. Wrote Trump: If you change your mind having to do with this most important summit, please do not hesitate to call me or write.Ž It was unclear whether Trumps move marked a negotiating ploy or a manifestation of mounting internal concerns over ensuring a successful outcome for the summit. Trump was briefed Wednesday night and made the decision to exit Thursday morning after consulting with top advisers, including Secretary of State Mike Pompeo and National Security Adviser John Bolton, to whom he dictated the letter, said the senior of“cial. The question now is how Trumps maneuvering will be received. His letter could make the situation worse in a society where saving face can be pivotal. Kim might well take offense at the hardnosed U.S. approach after he released American detainees and destroyed a nuclear site.SUMMITFROM PAGE 1Uber said in a company release that it has worked closely with the NTSB and is doing an internal review of its self-driving vehicle program. The company also has brought in former NTSB Chairman Christopher Hart as a safety advisor. We look forward to sharing more on the changes well make in the coming weeks,Ž the release said. The company declined further comment. The report comes a day after Uber pulled its selfdriving cars out of Arizona, eliminating the jobs of about 300 people who served as backup drivers and performed other jobs connected to the vehicles. Uber had suspended testing of its self-driving vehicles in Arizona, Pittsburgh, San Francisco and Toronto while regulators investigated the cause of the March 18 crash. Sensors on the fully autonomous Volvo XC-90 SUV spotted Herzberg while the car was traveling 43 miles per hour and determined that braking was needed 1.3 seconds before impact, according to the report. A diagram in the NTSB report shows that the Uber system determined that the SUV needed to brake when it was at least 20 meters from Herzberg; it was traveling 39 mph at impact. Kornhauser said that was enough distance for the SUV to stop, or slow considerably to mitigate damage from the crash. Herzberg was pushing a bicycle across a boulevard in the darkness when the crash occurred on a part of the road that had no crosswalk and was not lighted, the report said. She was wearing dark clothing and did not look in the direction of the vehicle until just before impact. A toxicology report showed that she tested positive for methamphetamine and marijuana, according to the NTSB. Also, the bicycle had no side re”ectors. Uber also disabled the Volvos factory-equipped automatic emergency braking system when the vehicle is in autonomous mode, the report said. In an interview with the NTSB, Ubers backup driver said she had been monitoring the selfdriving interface.Ž While her personal and business telephones were in the vehicle, she said neither was in use at the time of the crash.UBERFROM PAGE 1 AP FILE PHOTOThis le image made from video March 18, 2018, of a mounted camera provided by the Tempe Police Department shows an exterior view moments before an Uber SUV hit a woman in Tempe, Ariz. SAN JOSE, Calif. (AP) „ A jury has decided Samsung must pay Apple $539 million in damages for illegally copying some of the iPhones features to lure people into buying its competing products. The verdict reached Thursday is the latest twist in a legal battle that began in 2011. Apple contends Samsung wouldnt have emerged as the worlds leading seller of smartphones if it hadnt ripped off the technology powering the pioneering iPhone in developing a line of similar devices running on Googles Android software. Previous rulings had already determined that Samsung infringed on some of Apples patents, but the amount of damages owed has been hanging in legal limbo. Another jury convened for a 2012 trial had determined Samsung should pay Apple $1.05 billion, but U.S. District Judge Lucy Koh reduced that amount to $548 million. The issue escalated to the U.S. Supreme Court, which determined in 2016 that a lower court needed to re-examine $399 million of the $548 million. That ruling was based on the concept that the damages shouldnt be based on all the pro“ts that the South Korean electronics giant rung up from products that copied the iPhone because its infringement may only have violated a few patents. Apple had argued it was owed more than $1 billon while Samsung contended the $399 million should be slashed to $28 million. The revised damages “gure represents a victory for Apple, even though it isnt as much as the Cupertino, California, company had sought.Jury says Samsung must pay $539M for copying parts of iPhone

PAGE 31

Page 4 www.yoursun.com The Sun / Friday, May 25, 2018 +37.3 CorOnDem 48.50 +.24 -14.6 Corning 27.33 -.44 -5.8 CorpOffP 27.50 -.15 +6.9 Costco 198.89 +.75 -31.4 Coty 13.65 -.23 -1.6 CousPrp 9.10 +.03 +1.4 CrackerB 161.06 +2.20 +22.9 CrestEq rs 31.70 -.45 +32.8 Crocs 16.79 +.06 -19.6 CronosGp n 6.13 -.08 -8.3 CrwnCstle 101.85 -.31 -19.4 CrownHold 45.33 -.15 -16.0 Cummins 148.38 -.68 -37.4 Curis .44 -.02 +8.7 CybrOpt 16.30 +.20 +7.7 CypSemi 16.42 -.04 D-E-F+10.8 DCT IndlTr 65.13 -.21 ... DDR Corp rs14.82 -.31 +2.4 DNP Selct 11.06 +.04 -18.2 DR Horton 41.80 +.25 +18.2 DSW Inc 25.30 +.29 -6.7 DTE 102.13 +.70 +5.1 DXC Tch n 99.70 -.38 -9.4 Darden 86.95 +1.24 +2.9 DarlingIng 18.65 +.21 -17.6 DeanFoods 9.53 +.02 +1.1 Deere 158.18 +1.60 +52.1 Delek 53.14 +1.84 +1.7 DellTch n 82.67 +.78 -2.9 DeltaAir 54.40 +1.00 +90.5 DenburyR 4.21 -.12 -29.8 Dentsp ly 46.21 -.29 -16.3 Depomed 6.74 +.04 -70.8 Dermira 8.11 -2.37 -35.6 DeutschBk 12.25 -.63 +.7 DevonE 41.69 -.50 +.3 Diageo 146.51 +1.47 +2.0 DiamOffsh 18.96 -.27 +11.5 DiamRk 12.59 +.19 -1.0 DiambkEn 124.99 -4.65 +4.2 DianaShip 4.24 -.11 +7.5 DicksSptg 30.90 +.36 -29.4 Diebold 11.55 -.30 +29.3 DigiIntl 12.35 +.10 -6.7 DigitalRlt 106.29 -.32 +30.5 Dillards 78.38 +1.05 ... Discover 76.92 -.20 +.4 DiscIncA 22.48 -.09 +.3 DiscIncC 21.24 -.10 -36.1 DishNetw h 30.49 -.49 -5.0 Disney 102.11 -.78 +4.2 DollarGen 96.91 +.63 -11.8 DollarTree 94.65 +.97 -21.0 DomEngy 64.00 +.09 +33.5 Dominos 252.24 +2.75 -5.7 Domtar g 46.68 -.17 -2.8 Donaldson 47.56 -.04 -20.6 Dover 80.23 +.48 -6.8 DowDuPnt 66.38 -.66 -11.7 DryStrt 7.63 +.04 +18.1 DryShips s 4.17 +.08 -4.7 DufPUC 8.43 +.03 -10.0 DukeEngy 75.74 +. 87 +2.3 DukeRlty 27.84 -.07 -18.9 Dycom 90.37 -1.66 +30.6 E-Trade 64.76 -.94 +.1 eBay s 37.79 -.25 +27.6 ENGlobal 1.11 +.17 +11.2 EOG Rescs119.98 -3.00 +19.9 EP Energy 2.83 -.13 -10.7 EQT Corp 50.83 -1.36 +2.5 EVO Pay n 19.50 +.48 -.1 Eaton 78.91 -.09 +16.4 EV EEq2 17.72 +.13 -.7 EVTxMGlo 9.31 ... +8.4 Ecolab 145.47 -.16 -1.0 EdisonInt 62.62 +.27 +22.1 EdwLfSci s137.57 -1.49 -6.1 EigerBio rs13.10 -. 85 -19.6 EldorGld g 1.15 ... +25.1 ElectArts 131.48 -2.02 -2.1 EliLilly 82.71 +.03 +17.7 EllieMae 105.19 +.72 +.2 ElmiraSB 20.50 ... +10.0 EmergeES 7.91 -.18 +5.1 EmersonEl 73.25 +.24 -29.5 EnbrdgEPt 9.73 -.15 -19.3 Enbridge 31.58 -.19 -2.8 EnCana g 12.96 -.38 +23.0 EndvSilv g 2.94 +.01 -19.2 Endo Intl 6.26 -.12 -2.8 EgyTrEq s 16.78 -.40 +3.1 EngyTrfPt 18.48 -.77 +24.9 Enerpls g 12.23 -.10 -6.5 EnLinkL LC 16.45 -.20 -12.0 Ennis Inc 18.25 -.05 +140.7 Enphase 5.80 +.15 +13.7 ENSCO 6.72 -.15 -2.3 Entergy 79.48 +.74 +5.5 EntProdPt 27.98 -.37 +25.0 EnvisnHl n 43.21 +.12 -4.0 EqtyRsd 61.20 -.55 +18.3 EsteeLdr 150.53 -.77 -10.4 EversrceE 56.63 +.09 -20.0 EvineLive 1.12 ... +.6 ExactSci h 52.85 +1.50 -32.6 Exelixis 20.50 -.08 +2.8 Exelon 40.53 +.23 -2.3 Expedia 116.99 +1.76 +2.9 ExpScripts 76.80 -.21 +8.7 E xtraSpce 95.10 +1.36+14.8 ExtrOilGs n 16.43 -.08 -28.1 ExtrmNet 9.00 -.14 -4.0 ExxonMbl 80.27 -1.88 -6.7 FMC Corp 88.33 -2.17 -1.8 FNBCp PA 13.57 -.07 +5.4 Facebook 185.93 -.97 +10.1 FairmSant 5.76 -.21 -3.5 Fastenal 52.80 +.24 +.9 FedExCp 251.74 +1.27 -12.1 FedRlty 116.73 -.51 +35.7 FedNatHld 22.48 -.06 +25.4 Ferrari n 131.44 +.13 -13.1 Ferrellgs 3.72 +.04 +24.8 FiatChrys 22.26 -.21 -3.1 FidlNatFn 3 8.01 -.44 -5.0 FidusInvst 14.42 +.06 +4.7 FifthThird 31.76 +.56 +18.5 FireEye 16.83 +.16 +55.1 FstBcpPR 7.91 -.03 +16.8 FstData n 19.51 -.05 -4.6 FstHorizon 19.08 -.24 +9.2 FMajSilv g 7.36 +.08 +1.3 FstSolar 68.37 -.05 +10.8 FirstEngy 33.94 +.09 +9.3 Fiserv s 71.68 -.19 -8.1 Fitbit n 5.25 +.03 -11.5 FlrtyTotR 19.12 -.05 -22.6 Flex Ltd 13.92 -.13 -.9 Flor&Dec n48.26 +2.81 +4.0 FlowrsFds 20.08 +.26 + 2.5 Flowserve 43.19 -.22 -5.6 Fluor 48.75 -.27 -1.0 FootLockr 46.39 +1.36 -7.0 FordM 11.62 +.18 +38.8 Fortinet 60.64 +1.47 +5.3 Fortive n 76.16 +.05 -16.8 FBHmSec 56.97 +.09 +164.6 Fossil Grp 20.56 +1.00 -21.7 FrankRes 33.92 +.05 -8.3 FrptMcM 17.38 +.03 +14.6 Frontr rs 7.75 -.61 G-H-I -12.1 GGP Inc 20.57 +.05 +21.2 GW Pharm159.96 +1.74 -3.5 GabDvInc 22.58 -.12 +4.8 GabMultT 9.64 +.01 -17.9 GabUtil 5.83 +.05 -29.0 GameStop 12.74 +.02 -5.5 Gam&Lsr n 34.95 +.01 -2.6 Gap 32.95 +.97 +1.6 Garmin 60.53 +.25 +.3 GAInv 34.51 -.09 +2.6 GenDynam208.73 +3.17 -16.5 GenElec 14.60 +.42 -28.8 GenMills 42.20 -.09 -6.3 GenMotors 38.39 +.54 -3.8 GenesisEn 21.49 -.72 +198.8 GenesisHlt 2. 28 +.16 +13.5 Gentex 23.77 -.13 -3.4 GenuPrt 91.75 +.61 +9.3 Genworth 3.40 -.05 +167.8 GeronCp 4.82 +.14 -57.6 Gevo rs .25 -.05 -5.7 GileadSci 67.53 -.64 +12.9 GlaxoSKln 40.03 -.15 -57.7 Globalstar .55 -.04 +31.0 GlobusMed 53.83 +.99 +40.7 GoDaddy n 70.76 -.13 -57.0 Gogo 4.85 +.01 +11.3 Goldcrp g 14.21 +.47 -7.3 GoldmanS236.10 -1.71 -22.0 Goodyear 25.21 -.06 -26.8 GoPro 5.54 +.07 -23.9 GovPrpIT 14.10 + .04 +2.9 vjGrace 72.14 -.56 +3.2 GrmPrTr rs 27.51 -.02 +21.9 GranTrra g 3.29 -.07 -2.0 GraphPkg 15.14 +.11 +1.7 GtPlainEn 32.78 ... ... Greensky n 23.36 ... -2.4 Greif A 59.14 +.45 +12.8 Griffin 41.41 +.53 -8.4 Groupon 4.67 +.03 -13.0 GuangRy 29.07 +.69 -18.4 GulfportE 10.41 -.18 -7.3 H&E Eqp 37.70 -.08 -11.4 HCP Inc 23.11 -.10 +4.3 HP Inc 21.92 +.02 -25.5 HRG Grp 12.62 +.34 -4.5 HSBC 49.33 -.43 -38.1 HainCels lf 26.22 +.27 -31.4 HalconRs n 5.19 -.08 +7.0 Hallibrtn 52.27 -.65 -12.9 Hanesbds s18.21 +.09 +10.5 HanoverIns119.44 -.65 -17.8 HarleyD 41.84 -.22 -7.1 Harmonic 3.90 -.10 +8.7 HarrisCorp153.91 -.02 +29.5 Harsco 24.15 -.20 -5.8 HartfdFn 53.03 -.28 -6.4 HawaiiEl 33.83 +.24 -30.4 HlthCSvc 36.71 -.83 -42.6 HeatBio rs 2.20 +.14 ... HeclaM 3.97 +.01 -92.7 HeliMAn h .46 -.03 ... Herbalif s 53.86 -.14 +19.6 Hersha rs 20.81 +.26 -19.2 Hershey 91.67 +.23 -24.4 HertzGl 16.70 -.09 +31.5 Hess 62.40 -.72 +9.7 HP Ent n 15.76 +.18 +35.5 HighPtRs 6.95 -.01 -6.6 HilltopH 23.66 +.06 +2.7 Hilton 82.03 -.30 -30.0 HimaxTch 7.29 -.04 +47.5 HollyFront 75.55 +1.88 -1.3 HomeDp 187.15 +.48 -5.0 Honda 32.38 -.64 -1.5 HonwllIntl 151.08 -.24 +6.3 HorizPhm 15.52 +.21 -2.7 Hormel s 35.42 -.40 -4.4 HospPT 28.55 +.33 +9.1 HostHotls 21.66 +.25 +18.1 HuanPwr 29.52 +.16 -17.8 Hubbell 111.19 +.83 -57.0 HudsonTc 2.61 +.44 +18.4 Humana 293.69 +1.80 +4.1 HuntBncsh 15.15 -.03 -3.5 HuntgtnIng227.49 +5.75 -3.4 Huntsmn 32.16 +.09 +43.8 Huya n 23.09 +3.13 +8.2 IAMGld g 6.31 +.22 +29.4 IdexxLab s202.37 -1.79 +12.3 IHS Mark 50.70 -.07 -16.2 ING 15.47 -.13 +47.5 IQIYI n 22.94 -.06 -.6 iShSelDiv 97.96 +.24 +.5 iShNsdBio s107.34 +.09 -5.5 iShCorHiDv 85.14 -.36 -2.4 iShUSPfd 37.15 +.12 -.9 Idacorp 90.50 +.71 -11.7 ITW 147.36 -.70 +39.7 Imunmd 22.58 +.01 +14.1 IndBkMI 25.50 +.25 -52.0 InfoSonc rs 3.45 -.08 +1.0 IngerRd 90.07 -.19 -18.7 Ingredion 113.64 +1.14 +44.0 Inogen 171.45 -1.22 +35.0 Insulet 93.15 +3.99 +18.6 Intel 54.75 -.46 +392.0 Intelsat 16.68 +.38 +19.4 InterceptP 69.76 -.20 +1.0 IntcntlExc s 71.27 ... -6.1 IBM 1 44.07 -.60 +3.2 IntlGmeT n 27.36 -.19 -5.8 IntPap 54.60 -.17 +14.8 Interpublic 23.14 -.04 +10.2 Intersectns 2.49 +.08 ... IntPotash 4.76 -.05 +25.4 Intuit 197.79 +1.56 +25.4 IntSurg s 457.79 -.92 -22.6 Invesco 28.29 -.14 -9.4 InvMtgCap 16.15 -.03 -7.1 InvitHm n 21.89 +.05 -10.1 IonisPhm 45.23 +1.14 J-K-L +4.0 JPMorgCh111.23 -1.26 -3.8 JacobsEng 63.46 ... -23.4 JaggedPk n12.08 -.39 +2.1 JaguarHlth .14 -.00 +29.8 JkksPac 3.05 ... -14.8 JetBlue 19.04 +.37 -12.5 JohnJn 122.25 -1.20 -9.7 JohnContl n34.42 +.20 -51.9 JonesEngy .53 -.04 -5.2 JnprNtwk 27.01 -.20 +6.8 KKR 22.50 +.21 +8.1 KLA Tnc 113.53 +.23 +6.5 KC Southn112.08 +3.36 -16.6 KeanGrp n 15.85 -.08 -6.6 Kellogg 63.51 +1.28 +7.5 KeryxB io 5.00 -.11 +1.3 Keycorp 20.44 +.18 +28.5 Keysight 53.44 -.15 -13.5 KimbClk 104.36 -.19 -17.5 Kimco 14.97 -.19 -12.1 KindMorg 15.88 -.31 -15.7 Kinross g 3.64 +.04 ... KiniksaPh n19.47 ... -7.7 KnSwftT rs 40.37 +.15 +19.0 Kohls 64.51 +2.25 +8.5 KosmosEn 7.43 ... -26.6 KraftHnz n 57.06 +.08 +4.8 KratosDef 11.10 +.12 -10.5 Kroger s 24.56 -.01 -8.9 Kulicke 22.16 -.07 -41.5 L Brands 35.22 +1.17 +.4 L -3 Tch 198.65 +2.46 -26.1 LKQ Corp 30.07 +.30 -8.3 LTC Prp 39.92 +.33 +11.0 LamResrch204.37 +1.06 +15.5 LambWst n 65.20 +.04 +8.0 Landstar 112.40 +.65 -11.9 LaredoPet 9.35 -.09 +14.1 LVSands 79.31 +.01 +21.1 LaSalleH 34.00 +.15 +237.3 LegacyRes 5.43 -.81 -12.8 LeggPlat 41.63 -.02 -21.1 LendingClb 3.26 -.02 -18.6 LennarA 51.46 -.29 +1.3 LbtyASE 6.38 -.03 -19.7 LibtyGlobA 28.77 -.17 -17.5 LibtyGlobC 27. 92 -.31 -9.3 LibMCFor 31.00 -.41 -.5 LibtProp 42.78 -.10 +16.4 LilisEn n 5.95 +.46 -2.5 LincElec 89.26 +.02 +1.7 LockhdM 326.35 +1.03 -49.8 LomaNeg n11.56 -1.43 +10.9 LaPac 29.12 +.22 +3.8 Lowes 96.49 +1.80 +35.4 lululemn gs106.41 +1.14 -41.4 Luxoft 32.65 -10.55 +6.1 LyonBas A117.02 +1.36 M-N-0 +5.2 M&T Bk 179.89 -.87 +14.7 MB Fncl 51.05 +.69 +17.5 MBIA 8.60 -.05 -2.7 MDC 31.03 +.24 +3.6 MDU Res 27.84 -.07 -24.8 MGIC Inv 10.61 -.05 -6.2 MGM Rsts 31.32 -.28 +.8 MPLX LP 35.75 -.55 -4.8 MVC Cap 10.05 -.02 -41.4 Macquarie 37.59 -.47 +35.1 Macys 34.03 +.55 +14.0 Magna g s 64.58 -.60 -27.1 Mallinckdt 16.44 +.11 -7.2 Manulife g 19.35 -.14 +26.8 MarathnO 21.47 -.16 +19.9 MarathPt s 79.11 +.24 -2 6.2 MarinusPh 6.02 +.79 +1.6 MAR 137.87 +.28 +6.4 MartinMid 14.90 -.20 +2.2 MarvellTch 21.95 -.10 -14.6 Masco 37.52 -.02 +26.8 MasterCrd 191.91 -1.08 -4.3 MatadorRs 29.79 -1.27 +31.8 Match n 41.27 +.47 -1.9 Mattel 15.09 +.08 +12.5 MaximIntg 58.83 -.10 +15.3 McClatch rs10.30 +.15 +1.3 McCorm 103.19 +.20 -5.7 McDnlds 162.39 +.77 -7.6 McKesson144.03 -2.80 ... McEwenM 2.28 +.08 -3.7 MedProp 13.27 -.0 4 -32.2 MedleyCap 3.54 -.01 +7.7 Medtrnic 86.99 +1.73 -66.5 Melinta rs 5.30 -.93 +.1 MercadoL 314.93+10.14 +5.1 Merck 59.13 -.04 -9.9 MercGn 48.17 -.13 -27.0 Meredith 48.20 -.40 -8.6 Meritor 21.45 -.10 -5.1 MetLife 48.00 -.45 +8.6 MKors 68.37 +1.05 +49.5 MicronT 61.49 +1.52 +33.1 MicroSemi 68.73 +.20 +14.9 Microsoft 98.31 -.35 -3.1 Microvisn 1.58 -.09 -23.1 Middleby 103.75 -.73 +7.5 MdsxWatr 42 .92 +.47 -5.6 MHowHiInc 11.77 -.03 -29.7 MiMedx 8.87 -.09 +34.3 MitelNet g 11.05 +.03 -13.3 MitsuUFJ 6.30 -.06 -25.0 MolsCoorB 61.53 -.18 -7.6 Mondelez 39.56 +.11 +7.4 Monsanto 125.38 +.07 -21.6 MonstrBv s 49.62 -.39 -3.3 Moog A 83.98 -.02 +3.0 MorgStan 54.00 -.35 +8.6 Mosaic 27.86 -.19 +22.7 MotrlaSolu110.86 +.02 +.1 MurphO 31.08 -.55 -7.0 Mylan NV 39.33 -.30 -13.4 NCR Corp 29.43 -1.31 +20.9 NR G Egy 34.43 +1.28 -5.6 NRG Yld C 17.85 +.20 +16.9 nVent El n 26.57 +.27 -4.8 NXP Semi 111.51 -1.04 +14.2 Nabors 7.80 -.13 +20.5 Nasdaq 92.61 +.72 -6.5 NatFuGas 51.34 +.11 +.4 NatGrid 59.02 -.09 -4.8 NtHlthInv 71.74 +.13 +17.5 NOilVarco 42.31 -.59 +9.2 NatPresto 108.55 +.55 +9.5 Navient 14.59 +.20 +34.9 NektarTh 80.58 -2.22 +19.2 Neogen s 73.50 -.47 -92.5 Neovasc g .05 +.01 +23.1 NetApp 68.08 +1.29 +82. 0 Netflix s 349.29 +4.57 -27.1 NwGold g 2.40 +.12 +9.0 NJ Rscs s 43.80 +.15 +.9 NewMedia 16.93 +.16 +11.0 NewOriEd 104.30 +2.97 +1.4 NewResid 18.13 -.02 -8.4 NY CmtyB 11.92 -.06 +.5 NYMtgTr 6.20 -.02 +24.3 NY Times 23.00 -.15 -18.7 NewellRub 25.11 -.77 -7.5 NewfldExp 29.17 -.26 +6.5 NewmtM 39.97 +.38 -4.3 NewsCpA 15.52 +.04 +3.2 NextEraEn161.20 +.92 -3.2 NiSource s 24.85 +.18 -16.3 Nielsen plc 30.48 +.03+15.4 NikeB s 72.18 +.84 +25.4 NobleCorp 5.67 -.15 +25.5 NobleEngy 36.57 -.28 +30.7 NokiaCp 6.09 ... +5.6 NomadF n 17.85 +.30 -13.4 NordicAm 2.13 -.04 +2.9 Nordstrm 48.74 +1.12 +5.6 NorflkSo 152.99 +2.50 +37.1 NthnO&G 2.81 +.12 +8.4 NorthropG 332.81 +4.58 +2.8 NwstBcsh 17.20 -.01 -1.0 NwstNG 59.05 +.15 +.8 NorwCruis 53.67 +.82 -9.3 Novartis 76.17 -.26 +38.7 Novavax 1.72 +.02 -10.4 NovoNord 48.10 -.17 +32.3 NOW Inc 14.59 ... +18.6 NuSkin 80.95 -.28 -16.1 NuanceCm 13.72 -.29 +1.6 Nucor 64.61 +.39 +56.9 Nutanix n 55.36 -.92 -6.5 NuvDivA 13.14 +.02 -9.1 Nv AMT-Fr 15.69 +.12 -5.6 NvPfdInco 9.76 -.06 -.5 NuvEqtP 14.18 +.01 +28.0 Nvidia 247.69 +.15 +13.0 NxStageMd27.38 +.20 +4.4 OGE Engy 34.36 +.28 +1.2 OaktrSpL 4.95 -.03 +1.0 OaktStInco 8.48 ... +50.5 OasisPet 12.66 -.10 +13.8 OcciPet 83.86 -1.47 +10.8 OceanFst 29.08 +.42 +31.9 Oclaro 8.89 -.21 -34.7 OfficeDpt 2.31 +.02 +3.4 OldNBcp 18.05 ... -.8 OldRepub 21.21 +.07 -6.1 Olin 33.41 -.40 +8.5 OmegaHlt 29.87 +.13 -1.0 Omnicom 72.08 -.17 +19.5 OnSmcnd 25.02 +.87 -53.9 OneHorz rs .65 +.00 +24.2 ONEOK 66.38 -.35 -24.5 OpkoHlth 3.70 +.05 -1.7 Oracle 46.46 -.44 +26.3 Orbotch 63.44 -.05 +37.3 Organovo 1.84 -.15 -.4 Orthofix 54.49 +.10 -14.6 OshkoshCp7 7.60 -.15 +4.7 OtterTail 46.55 +.75 -13.3 OwensMin 16.36 -.10 -30.0 OwensCorn64.36 +.50 P-Q-R+28.6 PBF Engy 45.58 +.41 -2.2 PG&E Cp 43.83 -.02 +20.8 PGT Inc 20.35 -.05 +2.9 PNC 148.50 -1.23 -3.6 PNM Res 39.00 +.05 +5.1 POSCO 82.11 +.68 -12.3 PPG s 102.50 -.21 -11.1 PPL Corp 27.50 +.06 -8.2 Paccar 65.23 +.14 +10.6 Pagsegur n 35.05 +.74 +37.4 PalatinTch 1.18 +.08 +44.3 PaloAltNet209.15 +2.13 +19.3 PanASlv 18.56 +.44 +53.3 Pandora 7.39 -.01 +9.4 ParkHot n 31.45 +.13 -50.1 ParkDrl .50 -.01 -11.1 ParkerHan177.48 -.36 +1.7 ParsleyEn 29.93 -.85 -39.7 Patterson 21.80 +.52 -4.4 PattUTI 22.00 -.28 -3.2 Paychex 65.87 +.30 +10.8 PayPal n 81.55 +.47 -6.4 Pembina g 33.86 -.38 +3.8 PengthE g .83 -.00 +11.0 PnnNtGm 34.79 +.03 +6.2 PennantPk 7.34 +.06 -25.9 Penney 2.34 -.01 +.9 Penske 48.28 +.40 -35.7 Pentair 45.42 -.06 +1.0 PeopUtdF 18.88 -.01 -16.5 PepsiCo 100.18 -.27 +3.4 PerkElm 75.62 .40 -13.8 Perrigo 75.11 -.05 -.9 Pfizer 35.89 -.08 -22.8 PhilipMor 81.61 -.09 +11.5 PhilipsNV 42.13 -.12 +17.5 Phillips66 118.82 -.13 +2.5 PimIncStr2 10.69 +.03 -8.4 PinWst 78.02 +.52 +11.8 PioNtrl 193.23 -6.27 -22.2 PitnyBw 8.70 -.06 +13.0 PlainsAAP 23.32 -.84 +9.9 PlainsGP rs24.13 -.62 +14.5 PlatfmSpc 11.36 +.02 -8.9 PlugPowr h 2.15 +.01 -8.2 Polaris 113.82 -.11 -2.2 PolyOne 42.53 -.01 +1.8 Praxai r 157.50 -1.17 -54.5 Precipio n .55 +.04 +25.5 PrecDrill 3.79 -.03 -36.5 Pretium g 7.24 +.04 -17.0 PrinFncl 58.57 -.84 -29.7 ProAssur 40.20 -.15 ... ProLogis 64.48 -.29 -5.8 ProPetr n 18.99 -.11 -19.7 ProctGam 73.77 -.41 +11.2 ProgsvCp 62.63 +.40 +1.8 ProspctCap 6.86 ... -12.7 Prudentl 100.38 -.52 +.8 PSEG 51.93 +.58 -.9 PubStrg 207.14 +.47 -9.4 PulteGrp 30.12 +.11 +32.3 PureStrg n 20.99 -.72 -4.6 PMMI 7.07 ... +36.3 QEP Res 13.04 -.08 +17.3 QIAGEN 36.28 +.38 +22.0 Qorvo 81.23 -.07 -7.7 Qualcom 59.08 +.26 -28.5 Qudian n 8.96 -.05 +2.4 QstDiag 100.89 -.33 -37.9 QuickLog h 1.08 -.48 -13.5 QuratQVC A21.13 -.30 +4.7 RLJ LodgT 23.00 +.25 -22.1 RPX Corp 10.47 -.01 +11.0 RSP Perm 45.17 -.29 +30.0 RLauren 134.80 +1.47 -11.4 RangeRs 15.12 -.35 +12.2 RavenInds 38.55 -.55 +12.9 RJamesFn100.50 -.52 +21.0 Ray onier 38.27 -.20 +14.4 Raytheon 213.94 +2.80 -9.2 Realogy 24.07 -.36 +32.2 RealPage 58.55 +.05 -7.4 RltyInco 52.79 -.19 -39.1 RecroPhm 5.63 -6.79 +10.9 RedwdTr 16.43 -.14 -21.6 Regenrn 294.61 -.70 +10.8 RegionsFn 19.14 -.06 +9.6 RelStlAl 94.03 +.53 +18.6 Replgn 43.03 +.23 +6.1 ResCap rs 9.94 +.01 -5.7 RestBrnds 57.95 +.65 -10.9 RetailOpp 17.77 -.09 -13.2 RetailProp 11.66 -.07 +6.9 RexfordIR 31.18 -.17 -15.7 RiteAid 1.66 -.02 -8.9 RockwlAut178.90 -1.90 +1.6 RockColl 137.81 -.05 -28.2 Rogers 116.26 -1.74 -30.5 Roku n 35.99 +1.44 +8.9 Roper 281.95 +3.07 -6.8 BarrickG 13.48 +.15 ... BasicEnS .45 ... +12.0 Baxter s 72.41 +.06 +46.3 BaytexE g 4.39 -.07 -34.4 BeacnRfg 41.83 +2.04 -20.2 BeazerHm 15.32 +.06 +5.4 BectDck 225.60 -.65 -18.3 BedBath 17.96 +.12 -8.8 Bemis 43.59 +.14 -1.7 BerkH B 194.83 -1.12 -15.5 BerryPlas 49.58 -.17 +3.5 BestBuy 70.90 -5.05 -25.8 BigLots 41.68 +1.24 +21.2 Biocryst 5.95 +.02 -10.7 Biogen 284.41 +.66 +98.2 BioPhrmX .22 +.00 -4.5 BlkHillsCp 57.40 +.35 +3.6 BlackBerry 11.57 -.03 -.2 BlkHlthSci 36.44 +.32 -12.1 BlkMuniast 13.16 +.03 -.7 Blackstone 31.80 +.01 +7.0 BlockHR 28.06 +.30 +1.2 BloominBr 21.59 +.41 -23.6 BlueAprn n 3.08 +.11 +21.7 Boeing 359.00 -.21 +20.2 Bookin gHl2088.28 +3.03 +.9 BorgWarn 51.55 -.62 +26.4 BostBeer 241.55 +.70 +22.6 BostonSci 30.40 -.06 +29.0 Box Inc n 27.24 -.08 +4.4 BoydGm 36.58 +.33 -12.9 Brandyw 15.84 -.11 -25.5 BrigStrat 18.90 -.09 +12.7 Brinker 43.79 +.70 -14.0 BrMySq 52.69 +.19 +6.6 BristowGp 14.36 -3.63 -24.4 BritATob s 50.66 +.26 -18.9 BrixmorP 15.14 -.08 -5.2 BroadcInc 243.53 +2.97 -21.3 Brookdale 7.63 -.03 -14.4 BrkfInfra s 38.37 -.32 +13.0 Brunswick 62.40 +.16 -27.3 Buckeye 36.02 -.78 +6.9 CA Inc 35.57 +.13 -16.1 CBL Asc 4.75 +.02 -17.5 CBOE Glb102.78 -1.06 +10.3 CBRE Grp 47.75 -.10 -14.2 CBS B 50.60 +.09 -2.7 CF Inds s 41.41 +.15 +7.2 CIT Grp 52.76 -2.50 +9.6 CME Grp 160.01 -.10 -4.3 CMS Eng 45.25 +.49 -6.0 CNH Indl 12.59 -.03 +8.4 CNX Resc 15.86 ... +196.6 CRISPR n 69.65 +.08 +17.1 CSX 64.43 +.88 +37.5 CVR Rfng 22.75 +.75 -10.2 CVS Health65.12 -.45 -9.3 CYS Invest 7.28 -.04 -21.7 CabotO&G 22.38 -.40 +9.5 CadencB n 29.70 +.25 +1.0 Cadence 42.23 -.10 -.8 CaesarsEnt 12.55 +.10 +5.7 Cal-Maine 47.00 -.30 +3.2 CalaCvHi 12.23 -.05 -.3 CalAmp 21.36 +.25 +86.4 CalifRes rs 36.23 -.28 -10.6 CalifWtr 40.55 +.65 +2.7 CallonPet 12.48 -.66 -7.5 CalumetSp 7.13 -.10 -7.5 CamdenPT 85.11 -.77 -28.6 CampSp 34.34 +.08 -55.4 Camp Wrl n 19.93 +.66 -8.3 CIBC g 89.30 -.26 +1.5 CdnNR gs 83.77 -.37 +.1 CdnNRs gs 35.75 -.82 -4.3 CapOne 95.33 -.34 -20.2 CapSenL 10.77 -.03 +6.5 CapsteadM 9.21 -.02 +107.8 CpstnTur rs 1.60 +.16 +27.1 CaraThera 15.56 -1.00 -14.4 CardnlHlth 52.44 -.25 +4.2 CarMax 66.81 +.79 -3.3 Carnival 64.15 -.03 +16.6 CarpTech 59.46 +.07 +17.8 Carrizo 25.07 -.99 +.1 Caterpillar 157.70 -.04 -5.2 Cavium 79.47 -.48 +.7 CedarF 65.46 +.19 -23.8 Celgene 79.54 +1.88 -77.5 CelldexTh .64 -.02+18.8 CenovusE 10.85 -.07 -4.7 CntRsDvA 18.86 -.50 -7.7 CenterPnt 26.17 +.31 -16.8 CentAl 16.34 +.16 +11.0 CntryLink 18.52 -.49 -11.8 Cerner 59.44 -.03 -83.6 CescaTh rs .49 -.03 +7.7 ChemFinl 57.61 -.47 +2.5 Chemours n51.32 -.21 +14.5 CheniereEn61.67 -1.20 +14.9 ChesEng 4.55 -.09 +1.1 Chevron 126.61 -2.09 +14.4 Chicos 10.09 +.10 -3.0 ChinaSoAir 50.25 -.08 +50.0 Chipotle 433.43 -2.08 -6.9 ChurchDwt s46.73 -.36 +18.4 CienaCorp 24.79 +.28 -13.4 Cigna 175.85 -1.24 -22.2 Cimarex 94.95 -.69 -6.1 CinnFin 70.43 -.45 -.9 Cinemark 34.50 -.10 -26.1 Cirrus 38.30 -.19 +13.8 Cisco 43.57 -.11 -6.9 Citigroup 69.31 -.93 -1.0 CitizFincl 41.54 -.25 +21.1 CitrixSy s 106.56 +.01 +35.0 CleanEngy 2.74 +.12 +16.8 ClevCliffs 8.42 -.02 -19.5 Cloro x 119.69 +.25 -7.8 CocaCola 42.32 -.08 -5.0 CocaCEur n37.84 -.36 +11.9 Coeur 8.39 +.09 +6.9 CognizTch 75.93 +.17 -10.1 CohStQIR 11.37 -.04 -8.8 CohStSelPf 25.76 +.05 -17.2 ColgPalm 62.49 -.23 -48.4 ColNrthS n 5.89 +.08 -20.7 Comcast s 31.63 -.25 +14.0 Comerica 99.00 +.01 -23.5 CommScpe28.95 -.14 +37.6 CmpTask 7.02 +.16 +202.9 CmstkH rs 5.15 +3.13 +39.0 Comtech 30.74 -.35 -1.6 ConAgra 37.06 +.11 -5.3 Co nchoRes142.24 -1.41 +12.4 ConnWtrSv 64.55 +.67 +24.7 ConocoPhil 68.45 -.67 -8.4 ConsolCom11.16 +.04 -10.7 ConEd 75.88 +.78 -5.1 ConstellA 216.96 +.38 +26.6 ContlRescs 67.04 -.64 -28.7 CooperTire 25.20 -.20 +22.0 Copart s 52.71 -.25 A-B-C -1.5 ADT Inc n 7.70 +.03 +14.4 AES Corp 12.39 +.20 ... AFLAC s 45.31 ... -6.4 AGNC Inv 18.90 -.28 -20.3 AK Steel 4.51 +.01 +1.0 AMC Ent 15.25 +.05 -15.7 AT&T Inc 32.78 +.45 +7.5 AV Homes 17.90 +.20 +1.8 AXA EqH n 21.78 +.06 -9.2 AXT Inc 7.90 +1.25 +9.5 AbbottLab 62.51 +.67 +6.6 AbbVie 103.14 -2.46 +48.8 AberFitc 25.93 +.48 +17.5 Abraxas 2.89 -.09 -42.0 AcadiaPh 17.47 +.47 -21.9 AccelrDiag 2 0.45 -.55 +1.6 Accenture 155.59 +.28 +15.1 Accuray 4.95 -.10 +67.9 AcelRx 3.40 +.25 +11.8 ActivsBliz 70.80 -.94 -30.8 Adient n 54.47 -.39 +39.9 AdobeSy 245.15 +1.24 -2.0 AdvEnId 66.15 +.59 +30.4 AMD 13.41 +.31 -11.9 Aecom 32.73 -.03 +3.4 AeroViron 58.06 +1.45 -1.8 Aetna 177.12 -.22 +33.3 AeviGeno 1.60 ... -4.3 Agilent 64.12 -.41 -8.3 Aircastle 21.44 +.14 +19.1 AkamaiT 77.48 +.46 +335.1 AkersBios .58 -. 01 -56.6 Akorn Inc 14.00 +.30 -15.7 AlamosGld 5.49 +.24 -18.6 AlaskaAir 59.87 +1.45 -36.6 AlaskCom 1.70 -.01 -25.7 Albemarle 95.02 -6.82 -8.8 Alcoa Cp 49.15 +.58 -2.0 Alexion lf 117.14 -.99 +14.5 Alibaba 197.37 +.57 +42.7 AlignTech 317.04 +8.84 +16.6 AllegTch 28.14 -.17 -1.9 AllegiantT 151.80 +1.30 -6.1 Allergan 153.66 -2.29 +2.0 Allete 75.88 +.65 -7.6 AllnceRes 18.20 -.50 +12.8 AlliBern 28.25 +.05 -4.4 AlliantEg s 40.75 +.26 ... AllisonTrn 43.08 -.13 -8.8 Allstate 95.52 -.07 -7.2 AllyFincl 27.05 -.07 -22.1 AlnylamP 98.97 +.87 +3.1 Alphabet C1079.24 -.45 +3.0 Alphabet A1085.45 -.51 -5.3 AlpTotDiv 8.97 ... +10.5 Altaba 77.17 +.72 -12.7 Altice n 18.53 -.25 -21.7 Altria 55.89 +.01 +36.2 AmTrstFn 13.72 -.04 +37.1 Amazon 1603.07 +1.21 -14.2 Ambarella 50.40 -.38 -.4 Ameren 58.78 +.89 +5.0 AFMult i 6.35 ... -4.9 AMovilL 16.31 -.24 -16.3 AmAirlines 43.56 +.76 -3.7 AmAxle 16.40 +.16 +21.4 AEagleOut 22.82 +.39 -9.1 AEP 66.84 +.37 +2.7 AmExp 102.01 +.08 -9.9 AmIntlGrp 53.71 -.43 -2.9 AmOutBr 12.47 +.55 -2.9 AmStsWtr 56.25 +1.10 -5.0 AmTower 135.50 -1.33 -10.3 AmWtrWks 82.05 +1.11 -11.5 Amerigas 40.91 -.13 -15.8 Ameriprise142.62 +.45 -8.4 AmeriBrgn 84.09 +.13 +5.0 Ametek 76.06 +1.14 +2.3 Amgen 177.96 -1.98 +10.7 AmicusTh 15.93 +.77 ... Amphenol 87.80 -.40 +28.7 Anadarko 69.06 -1.27 +6.8 AnalogDev 95.04 +.65 +25.9 Andeavor 143.99 -.01 -16.5 AnglogldA 8.51 +.22 -14.2 ABInBev 95.75 +.98 -12.4 Annaly 10.41 -.09 -3.1 AnteroRes 18.42 -.42 +2.5 Anthem 230.62 -1.44 -86.1 AntherP rs .23 -.04 -8.3 Anworth 4.99 -.01 -2.3 Apache 41.26 -1.31 +.9 ApolloInv 5.71 -.02 +11.2 Apple Inc 188.15 -.2 1 -.7 ApldMatl 50.77 +.43 -10.3 ApldOptoel 33.93 +.26 -12.0 AquaAm 34.54 +.52 +174.5 ArQule 4.53 +.21 +34.5 ArcBest 48.10 +.90 +3.7 ArcelorM rs 33.50 -.04 +11.8 ArchDan 44.81 +.01 -32.2 Arconic 18.48 -.16 -26.6 ArcosDor 7.60 -.10 -42.4 Ardelyx 3.80 -.10 +6.6 AresCap 16.75 +.01 +7.8 AresMgmt 21.55 +.05 +7.2 AristaNetw252.61 -3.37 +22.2 ArrayBio 15.64 -.12 -7.2 ArrowEl 74.65 +.14 +34.0 AscenaRtl 3.15 +. 07 +9.4 Ashland 77.87 +.12 +6.3 AstraZen s 36.88 +.04 +17.4 AtHomGr n 35.69 -.06 +1.9 ATMOS 87.49 +.52 +32.5 Autodesk 138.92 -.39 +11.2 AutoData 130.27 +.91 -18.3 AVEO Ph h 2.28 -.07 -5.1 AveryD 108.98 +.63 -72.9 Avingr nrs 1.97 -.26 -2.0 AvisBudg 43.02 +.16 +1.7 Avista 52.38 -.04 -12.1 Avon 1.89 -.02 -23.0 B&G Foods 27.05 -.30 -12.3 B2gold g 2.72 +.05 +10.5 BB&T Cp 54.96 -.31 -11.7 BCE g 42.38 -.11 -21.2 BGC Ptrs 11.91 -.09 +14.6 BHPBil plc 46.17 -.79 +8.9 BP PLC 45.75 -.70 +46.5 BP Pru 29.45 +.35 -51.2 B&W Ent n 2.77 +.20 +2.6 Baidu 240.28 -.11 +12.7 BakHuGE n35.67 -.37 +19.8 Balchem 96.52 +.03 +1.3 BallCorp s 38.35 ... -30.6 BallardPw 3.06 -.02 +2.3 BkofAm 30.21 -.23 -1.6 BkMont g 78.70 -.57 +6.3 BkNYMel 57.24 -.21 -3.5 BkNova g 62.26 -.30 -17.9 BarnesNob 5.50 +.10YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 NM DJFMA 2,680 2,720 2,760 S&P 500Close: 2,727.76 Change: -5.53 (-0.2%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,424.43 Change: -1.53 (flat) 10 DAYSAdvanced 1411 Declined 1426 New Highs 63 New Lows 41 Vol. (in mil.) 3,231 Pvs. Volume 3,296 1,976 1,964 1347 1467 112 46 NYSE NASDDOW 24877.36 24605.90 24811.76 -75.05 -0.30% s s t +0.37% DOW Trans. 10885.12 10710.18 10852.75 +125.40 +1.17% s s s +2.27% DOW Util. 686.02 678.91 685.62 +4.94 +0.73% s t s -5.22% NYSE Comp. 12723.09 12625.69 12696.69 -46.71 -0.37% t s t -0.88% NASDAQ 7435.38 7357.50 7424.43 -1.53 -0.02% s s s +7.55% S&P 500 2731.97 2707.38 2727.76 -5.53 -0.20% s s s +2.03% S&P 400 1953.66 1936.81 1951.55 +1.02 +0.05% s s s +2.68% Russell 2000 1630.31 1616.59 1628.22 +0.61 +0.04% s s s +6.04% Toronto TSX 16171.46 16086.03 16113.62 -20.18 -0.13% t s s -0.59%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note fell to 2.98 percent on Thursday. 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 1.91 -0.02 .93 6-month T-bill 2.08 2.10 -0.02 1.07 52-wk T-bill 2.26 2.29 -0.03 1.16 2-year T-note 2.51 2.53 -0.02 1.29 5-year T-note 2.81 2.83 -0.02 1.82 7-year T-note 2.94 2.90 +0.04 2.07 10-year T-note 2.98 2.99 -0.01 2.25 30-year T-bond 3.13 3.15 -0.02 2.93 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.02 2.05 -0.03 1.57 Barclays USAggregate 3.34 3.40 -0.06 2.53 Barclays US Corp 3.99 4.04 -0.05 3.21 Barclays US High Yield 6.38 6.36 +0.02 5.51 Moodys AAA Corp Idx 4.02 4.05 -0.03 3.84 10-Yr. TIPS .86 0.85 +0.01 .43Commodities U.S. crude oil prices fell 1.6 percent, and natural gas prices rose roughly 1 percent. Gold rose more than 1 percent and silver prices rose 1.7 percent.Crude Oil (bbl) 70.71 71.84 -1.57 +17.0 Ethanol (gal) 1.50 1.50 -0.47 +12.6 Heating Oil (gal) 2.27 2.29 -1.00 +9.2 Natural Gas (mm btu) 2.94 2.91 +0.89 -0.4 Unleaded Gas (gal) 2.23 2.26 -1.16 +24.2 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1303.70 1289.30 +1.12 -0.2 Silver (oz) 16.62 16.34 +1.73 -2.6 Platinum (oz) 912.60 900.80 +1.31 -2.3 Copper (lb) 3.09 3.06 +0.82 -5.9 Palladium (oz) 969.70 973.30 -0.37 -9.7 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.04 1.05 -1.00 -15.1 Coffee (lb) 1.23 1.22 +0.95 -2.7 Corn (bu) 4.04 4.09 -1.04 +15.3 Cotton (lb) 0.87 0.87 +0.57 +11.2 Lumber (1,000 bd ft) 589.30 579.30 +1.73 +31.5 Orange Juice (lb) 1.68 1.69 -0.36 +23.8 Soybeans (bu) 10.36 10.39 -0.34 +8.8 Wheat (bu) 5.30 5.31 -0.14 +24.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3385 +.0038 +.28% 1.2945 Canadian Dollar 1.2888 +.0046 +.36% 1.3431 USD per Euro 1.1727 +.0029 +.25% 1.1195 Japanese Yen 109.28 -.79 -.72% 111.80 Mexican Peso 19.7122 +.1082 +.55% 18.5050 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5700 +.0003 +.11% 3.5841 Norwegian Krone 8.0949 -.0000 -.00% 8.3537 South African Rand 12.4285 -.0000 -.00% 12.9225 Swedish Kron a 8.7589 +.0001 +.09% 8.6867 Swiss Franc .9915 +.0047 +.47% .9754 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3197 -.0029 -.22% 1.3360 Chinese Yuan 6.3773 -.0155 -.24% 6.8908 Hong Kong Dollar 7.8478 -.0018 -.02% 7.7886 Indian Rupee 68.283 +.024 +.04% 64.681 Singapore Dollar 1.3390 -.0047 -.35% 1.3869 South Korean Won 1082.02 +3.39 +.31% 1120.80 Taiwan Dollar 29.97 -.00 -.00% 30.16 ASIA/PACIFICForeign Exchange The dollar fell against the British pound, euro and the Japanese yen. The dollar rose against the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO +3.4 RossStrs s 82.96 +.35 +2.7 Rowan 16.08 -.05 -5.8 RoyalBk g 76.91 -1.95 -10.5 RylCarb 106.70 +.37 +6.5 RoyDShllB 72.72 -1.33 +4.5 RoyDShllA 69.72 -1.18 -17.2 Ryder 69.67 +1.50 S-T-U+13.6 S&T Bcp 45.24 -.11 -10.8 SCANA 35.47 +.44 -5.2 SLGreen 95.72 -.51 +2.7 SLM Cp 11.61 -.06 +17.3 SM Energy 25.89 -.66 +45.8 SRC Eng 12.44 -.18 +8.5 SabnR 48.40 +.50 +7.1 SabraHltc 20.10 +.17 +16.5 SabreCorp 23.88 +.10 +15.3 Saia Inc 81.58 +2.33 +64.2 SailptTch n 23.81 +.51 -.8 StJoe 17.90 -.15 +25.9 Salesforce128.74 +.65 -17.1 SallyBty 15.56 +.10 -22.5 SJuanB 6.39 ... -30.7 SanchezEn 3.68 .20 -23.6 SanderFm106.02 -1.00 -10.1 Sanofi 38.64 +.03 +7.2 SantCUSA 19.96 -.45 +5.7 Schlmbrg 71.22 -2.23 ... ScholRck n 15.50 ... +13.2 Schwab 58.14 -.79 -8.2 ScorpioTk 2.80 +.02 -25.4 Scynexis 1.73 +.14 +9.6 Sea Ltd n 14.61 +.35 +99.1 SeadrillLtd .46 +.05 +39.3 SeagateT 58.28 ... -7.5 SealAir 45.62 +.15 -7.5 SearsHldgs 3.31 -.08 +32.3 Seaspan 8.93 -.06 -1.6 SempraEn105.21 +.35 +76.4 SenesTc n 1.27 -.22 -11.0 SenHous 17.04 +.16 +34.6 ServcNow 175.52 +1.56 +151.5 SesenBio 2.04 +.01 -5.7 Sherwin 386.48 +1.98 -7.7 ShipFin 14.30 -.10 -24.8 SignetJwlrs 42.53 +1.34 -7.5 SimonProp158.78 -.48 +29.1 SiriusXM 6.92 -.01 -20.0 Skechers s 30.26 +.07 +4.9 SkywksSol 99.58 -.48 +15.8 SmartFn rs 25.12 +.12 -11.6 Smucker 109.84 -.38 -27.4 SnapInc A n10.60 -.05 -12.9 SnapOn 151.76 +.58 +25.5 SodaStrm 88.29 +.32 +7.1 SolarCap 21.65 ... +50.3 SolarEdg n56.45 -5.20 -2.4 SonocoP 51.85 +.12 +3.4 SonyCp 46.46 -.01 +109.2 SorrentoTh 7.95 +.40 ... SourcC 40.75 +.45 +4.5 SoJerInd s 32.64 -.20 -8.0 SouthnCo 44.25 +.26 -21.8 SwstAirl 51.21 +.89 -20.3 SwstnEngy 4.45 -.16 +.7 SpiritRltC 8.64 -.05 +40.4 Splunk 116.31 -.33 -12.4 Sprint 5.16 +.02 +60.2 Square n 55.55 +.46 -13.7 StanBlkDk 146.37 -.34 -14.5 StarGas 9.19 -.2 7 +.4 Starbucks s57.68 +.19 +3.2 StateStr 100.71 +.29 +15.4 StlDynam 49.79 +.02 +204.3 SteinMart s 3.53 +.33 +.8 SterlingBc 24.80 +.05 +.2 StoreCap 26.10 -.12 +13.0 Stryker 175.04 -.38 -4.7 SubPpne 23.08 +.06 +.1 SunCmts 92.91 -.45 -21.2 SunHydrl 51.00 +.14 +10.1 Suncor g 40.43 -.24 +5.2 SunPower 8.87 +.05 +4.7 SunstnHtl 17.30 +.19 +7.2 SunTrst 69.23 -.10 +22.7 SupEnrgy 11.82 -.11 -9.6 SupGpCos s 24.15 +.10 -33.2 Switch n 12.15 +.07 -25.2 Symantec 20.99 -.33 -7.0 Synchrony 35.90 -.22 -24.7 SynrgyPh 1.68 +.08 +3.9 Synopsys 88.56 -1.77 +13.8 SynovusFn 54.57 -.05 +6.4 Sysco 64.59 +.49 -10.3 T-MobileUS56.98 -.04 +45.5 TAL Educ s 43.24 -.49 -54.7 TC PpLn 24.05 -.80 +26.9 TCF Fncl 26.01 ... -.8 TE Connect94.32 -.19 +16.1 TJX 88.74 +.85 +5.4 TahoeRes 5.05 -.25 +2.1 TakeTwo 112.07 -.53 +486.0 TandmD rs 13.83 +.08+39.7 Tantech n 3.61 +.06 +.8 Tapestry 44.57 -.04 -2.3 TargaRes 47.29 -1.22 +8.7 Target 70.94 -.23 -18.8 Taubmn 53.11 -.15 -17.8 TechData h 80.51 +.33 +1.8 Technip 31.86 -.71 +5.2 TeckRes g 27.52 +.17 +45.2 Teladoc n 50.60 +.75 +122.3 TenetHlth 33.70 +.55 -19.9 Tenneco 46.89 -.15 +.9 Teradata 38.80 +.41 -8.0 Teradyn 38.52 +.05 +5.2 TerraNitro 83.96 ... -10.8 Tesla Inc 277.85 -1.22 +6 .0 TexInst 110.75 -.32 +15.5 TexRdhse 60.82 +.63 -18.8 Textainer 17.45 -.15 +18.2 Textron 66.90 +.23 +.8 TherapMD 6.09 +.14 +13.7 ThermoFis215.97 -.55 -12.0 ThomsonR 38.35 -.21 -36.9 Thor Inds 95.08 +.05 +41.4 3D Sys 12.22 -.15 -15.3 3M Co 199.41 +.74 +21.6 Tiffany 126.44 +.39 +3.1 TimeWarn 94.26 +.26 +.4 Timken 49.35 +.20 -88.4 Tintri n .59 -.21 -16.6 TollBros 40.04 +.13 -5.0 Torchmark 86.21 -.37 +.4 TorDBk gs 58.83 -.04 +10.4 Total SA 61.04 -.35 +4.1 Toyota 132.44 -2.39 -13.9 TrCda g 41.86 -.40 +64.2 TransEntx 3.17 +.25 +22.3 Transocn 13.06 -.32 -3.7 Travelers 130.65 -.25 +.6 TriContl 27.09 -.05 -.8 TriCntl pf 50.00 ... +19.7 TriNetGrp 53.08 -.22 -6.6 Trinity 34.98 +.18 +42.5 TripAdvis 49.09 +.41 -6.9 TrueBlue 25.60 -.05 -4.9 TrstNY 8.75 -.10 -8.2 TuesMrn 2.53 -.08 -27.9 Tuppwre 45.21 -.16 -15 .5 TurqHillRs 2.90 .. +827.2 TurtleBc rs 16.80 -.54 +12.7 21stCFoxA 38.93 +.16 +12.8 21stCFoxB 38.50 +.26 +125.5 Twilio n 53.22 +.68 +39.6 Twitter 33.52 +.10 -5.5 TwoHrbI rs 15.36 -.19 +37.7 2U 88.80 -.45 -14.4 Tyson 69.38 +.33 -13.2 UBS Grp 15.97 -.18 -8.1 UDR 35.40 -.20 +6.6 UGI Corp 50.03 +.70 +11.9 US FdsHl n 35.72 +.47 -1.9 US Silica 31.94 -.97 +36.4 USA Tech h13.30 -.35 -26.9 UltraClean 16.87 +.0 3 -79.0 UltPetro n 1.90 -.14 +14.8 Umpqua 23.88 -.11 +42.6 UndrArm s 20.58 +.51 +38.1 UnAr C wi 18.39 +.50 +6.6 UniFirst 175.75 +.80 -.1 UnilevNV 56.27 -.24 +8.6 UnionPac 145.66 +1.39 +.3 Unit 22.06 -.29 +4.6 UtdContl 70.47 +.93 -3.0 UPS B 115.63 +.35 -2.6 UtdRentals167.41 -.36 -5.4 US Bancrp 50.67 -.27 +1.6 USSteel 35.77 +.33 -.1 UtdTech 127.40 -.18 +10.1 UtdhlthGp 242.73 -1.53 +14.9 UnitGrp 20.44 +.1 6 +19.7 UnvslCp 62.85+14.40 -29.8 UnumGrp 38.54 +.03 -6.8 UraniumEn 1.65 +.03 +20.3 UrbanOut 42.19 +1.39 V-W-X-Y-Z+11.1 VF Corp 82.21 +.93 -5.0 VICI Pr n 19.85 -.05 +6.9 ValeantPh 22.22 +.02 +32.6 ValeroE 121.88 +.83 +15.0 VlyNBcp 12.90 +.02 -17.0 Valvoline n 20.80 +.04 +.8 VangDivAp102.83 +.24 +7.4 Vectren 69.85 +.16 -11.5 Ventas 53.09 -.47 +86.6 Verastem 5.73 +.40 -9.9 Vereit 7.02 -.02 +29.4 VeriFone 22.92 +.05 +12.0 Verisign 128.17 -.04 -8.1 VerizonCm 48.64 +.05 -11.5 ViacomB 27.28 +.09 -7.1 ViadCorp 51.45 -.4 5 +12.9 Viavi 9.87 -.10 +15.7 Visa s 131.89 +.01 +2.7 VishayInt 21.30 -.20 +31.4 VistraEn n 24.08 +.85 +85.9 Vivus .94 +.05 +9.1 VMware 136.77 -1.46 -17.6 Vodafone 26.30 -.29 -.4 VulcanM 127.91 -1.38 +124.5 W&T Off 7.43 -.29 +18.0 WD 40 139.25 +1.05 -6.4 WEC Engy 62.15 +.71 -4.9 WP Carey 65.52 -.24 +27.1 WPX Engy 17.88 -.31 -16.1 WalMart 82.85 -.16 -12.7 WalgBoots 63.41 -.50 +33.0 WarrMet n 2 6.23 -.2 7 +4.6 WashPrGp 7.45 -.08 -8.1 WREIT 28.60 -.05 -3.9 WsteMInc 82.93 +.10 +.5 Waters 194.14 -.01 -15.8 WeathfIntl 3.51 +.01 +15.7 WebsterFn 64.98 -.37 +81.3 WtWatch 80.30 +.32 -13.7 WeinRlt 28.37 -.07 -14.3 Welbilt 20.15 +.33 -9.9 WellsFargo 54.67 -1.51 -11.8 Welltower 56.25 -.53 +.5 Wendys Co 16.51 +.23 +3.4 WestarEn 54.58 +.36 -4.3 WAstInfSc 11.28 +.03 +10.0 WDigital 87.46 -1.04 +5.5 Ws tnUnion 20.06 -.0 6 -12.0 WestpacBk 21.46 +.04 -4.0 WestRck 60.66 -.11 +4.0 Weyerhsr 36.66 -.16 -.4 WheatPr g 22.04 +.12 -10.5 Whrlpl 151.01 -13.64 +90.9 WhitngPet rs50.54 -.24 +47.0 WildhRs n 27.07 +.18 -10.8 WmsCos 27.19 -.50 +4.0 WillmsPtrs 40.35 -.62 +.5 WmsSon 51.96 +2.78 -27.6 Windstm rs 1.34 -.11 +.1 WT MCD s 35.31 +.06 -1.8 Woodward 75.15 +.08 +28.3 Workday 130.50 +.98 -25.9 WorldFuel 20. 85 -.38 +92.2 WldW Ent 58.78 +1.57 +7.8 Worldpay 79.28 -1.49 +8.2 Worthgtn 47.68 -.09 +11.8 WrightMed 24.83 +.09 +14.9 Wynn 193.65 -.96 +58.3 XL Grp 55.67 -.10 -6.8 XcelEngy 44.84 +.48 -3.6 Xerox rs 28.11 +.08 +2.0 Xilinx 68.74 -.02 -26.6 YRC Wwde10.56 +.03 -7.1 Yamana g 2.90 +.09 +2.4 Yandex 33.54 -1.00 +3.5 Yelp 43.41 -1.06 -3.2 YorkWater 32.80 +.35 +2.3 YumBrnds 83.47 +.38 -3.1 Yum China 38.78 + .22 +16.2 ZTO Exp n 18.42 +.52 -15.7 Zagg 15.55 +.30 -6.4 ZayoGrp 34.46 -.27 +66.6 Zendesk 56.39 +.68 +36.9 ZillowC n 56.00 +1.44 -7.4 ZimmerBio111.74 -.97 +13.8 ZionsBcp 57.86 -.15 +17.6 Zoetis 84.75 -.13 +3.5 Zynga 4.14 +.01 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. 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. Source :The Associated Press.DOW 24,811.76 -75.05 NASDAQ 7,42 4.43 -1.53 S&P 500 2,727.76 -5.53 10-YR T-NOTE 2.98% -.01 30-YR T-BOND 3.13% -.02 CRUDE OIL $70.71 -1.13 GOLD $1,303.70 +14.40 EURO $1.1727 +.0029q q q q q q q q q q q q p p p p(Previous and change figures reflect current contract.) 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 32

The Sun /Friday, May 25, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: Something's been puzzling me. I'm a 71-year-old female, and my cholesterol tends to hover around the 240 mark. However, I had to give up bread for several weeks due to oral surgery, and my next blood test results showed my cholesterol had plummeted 40 points, to 206. (I actually had them double-check, since I thought they had given me someone else's report!) I asked my doctor about this, but he didn't know of any reason for it to happen. My husband thinks it may have something to do with the yeast. Do you have any ideas? „ R.R. ANSWER: No, I don't think it's the yeast; I think it's because you are eating fewer carbohydrates from bread, which get quickly converted to sugar and enters the blood. Sugar has eects on blood cholesterol (especially on triglycerides). Although a 20 percent drop is higher than the average, it's not out of the expected range. The other thing that is often forgotten is what you changed your diet to. If you ate overall fewer calories, you may have lost a few pounds, and sometimes that can have a big benecial eect on cholesterol. It also may be the case that you ate more ber from vegetables, nuts and fruits, which in itself can help reduce cholesterol. It was wise to double-check, because although the lab only rarely makes mistakes, the level in the body does vary a bit. It's possible that the 240 was higher than your average and the 206 was lower. Following the trend helps prevent those kinds of errors. DEAR DR. ROACH: There is a lot of information about how much one should exercise that doesn't seem to apply to seniors. I am a 76-year-old man in acceptable health for my age. I have never fallen, but my balance has declined some. I walk about 30 leisurely minutes a day, but I wouldn't say any of the walk could be dened as "cardio." When walking on uneven ground, I use a walking stick. I am active in my yard; I mow my lawns and tend vegetable and ower beds. Is this enough of an exercise regimen? „ L.S. ANSWER: You are doing a lot better than most people who are 76. The optimal for you depends, because your exercise regimen has to work for your life. I can say that people who exercise a bit more than you do (including some work with weights and some more vigorous exercise to get the heart rate up „ that's what denes "cardio") are likely to have a slightly lower risk of many diseases; however, it's very wise to be cautious when you have a balance issue, even if you have never fallen. Using a walking stick is great if it helps you (many people have written to say that they use one or two sticks to help maintain balance). What you don't want is an exercise regimen that you won't like to do, because people quickly quit exercising if they aren't enjoying at least some aspect of it. So, keep doing what you are doing: It will help prevent loss of balance, strength and function. READERS: The booklet on diverticulitis explains this common disorder and its treatments. Readers can order a copy by writing: Dr. Roach Book No. 502 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: I was divorced seven years ago. My ex-wife, "Annie," and I were married almost seven years and had what I thought was a great relationship. Then we bit o more than we could chew nancially. I began working long hours to get us out of the pit, which created distance between us until divorce became inevitable. We tried working things out ve years ago. It failed. Since then, I have been in a handful of relationships that ultimately went down in ames. Three months ago, I rekindled one of those relationships, but it ended quickly because, in a moment of passion, I called her by Annie's name. I contacted Annie and shared it with her hoping for something. A month later, I lost my mother to lymphoma and contacted Annie as a shoulder to lean on because I had no one else. She has a new ance now, and when she told me, I was devastated. I have started talking to someone new, and it's going well so far, but I nd myself dreaming about Annie and longing for her and the good times. How do I get over her? I nd myself looking at mutual friends' Facebook pictures just to get a glimpse of her. „ Torn Apart In Texas DEAR TORN: Stalking your ex-wife on Facebook isn't going to get you what you want. It won't win her back or help you to get on with your life. What WILL help will be to start talking with a licensed mental health professional who can help you begin to reorient your thinking and start living in the present rather than the past. Please consider it, because your emotional dependence on your ex is neither helpful for you nor productive. READER ALERT! If you know a student who would like to enter the $5,000 Dear Abby College Columnist Scholarship contest, see the information on DearAbby.com/scholarship and learn more. The deadline is fast approaching. Dear Heloise: How safe am I in my recreational vehicle during a LIGHTNING STORM? The bulk of the RV is berglass, but it sits on rubber tires. „ Henry U., Evergreen, Colo. Henry, in the event of a lightning storm, go to the metal tow vehicle (car or truck) and get inside. The tow vehicle has a metal roof and sides, which allows the voltage to ow around the vehicle, keeping you much safer than being in a berglass box. Don't depend on your tires to save you from a lightning strike in your berglass RV. If your RV is all metal, you'll probably be OK. „ Heloise Dear Heloise: Please tell your readers that if they have an old blanket or annel-backed tablecloth, they should roll it up and store it in their car's trunk. If ever stranded on the road, you can wrap up in it for warmth, or use it for shade from the heat. „ William A., Ames, IowaGiving up bread produces a mysterious cholesterol drop Long hours and debt led to married man's devastation Recreational lightning?Hints from Heloise Dr. Roach Dear Abby

PAGE 33

Page 6 www.yoursun.com The Sun / Friday, May 25, 2018 ARIES (March 21-April 19). Its minor things that happen today „ subtle, even. Your interpretation of events will inuence your destiny (and mood!) more than the events themselves. TAURUS (April 20-May 20). Certain people have proven to be so much trouble for you that you know to avoid them completely. As for the unknown trouble sources „ its just a sense you get, and today an extremely accurate one. Heed your own warning. GEMINI (May 21-June 21). You have an excellent rapport with a lot of dierent kinds of people. But what you have with one person is much more. Its a deep and lasting connection, made possible by your intimate understanding of this persons pain and joy. CANCER (June 22-July 22). You may be in line for a certain product, but its not the product youre after, not really. You want the experience „ the dance of this. You want the story this quest is sure to give you. LEO (July 23-Aug. 22). You wonder if the right sort of partnership could lift your life to a new place. What would the relationship have to be? What would you ask of the other person? There may be a way to embody these things yourself. VIRGO (Aug. 23-Sept. 22). The saying goes: You get out what you put in.Ž Thats not entirely true. If you wanted the same thing you put in, youd just keep it. As for the trades youre currently making, some no longer seem fair or worth it. LIBRA (Sept. 23-Oct. 23). If a tourist came into your life right now, that person would see some parts of it as romantic, fascinating and fun and other parts as uncomfortable and in need of a lift. What do you see with your touristŽ eyes? SCORPIO (Oct. 24-Nov. 21). Most people wait for holidays and breaks to spend time with the ones they love, but you dont have to. You can create the moments; steal them. Youll be inspired to make up your own meaningful events. SAGITTARIUS (Nov. 22-Dec. 21). Believing is a funny thing. You sometimes believe in things you know arent real because its more interesting that way, or because everyone is doing it, or because what the belief encompasses is more real than reality. CAPRICORN (Dec. 22-Jan. 19). There are a number of things that are far more contagious than head colds: manners of thought, luck, attitudes, sayings, skills, abilities, viewpoints... Youll be in the mix and picking up plenty. AQUARIUS (Jan. 20-Feb. 18). You want clarity, productivity, high energy and success. Well, you want at least three of those things anyway, and theres one youre not so sure of. If you can convince yourself, the impediments will fall away. PISCES (Feb. 19-March 20). For a discipline to make a dierence in your life it must be constant in nature. Repetition is the only way a practice can become engrained as second nature and adopted as character. TODAYS BIRTHDAY (May 25). You are learning to use your emotions (both positive and negative) for what they can give the world. Joy is a contagion. Anger is motivation. What you used to envy others for, you now embody. This new relationship to your feelings will translate into improved relationships and very successful projects. Libra and Scorpio adore you. Your lucky numbers are: 4, 9, 20, 33 and 14. 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 34

The Sun /Friday, May 25, 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 35

Page 8 www.yoursun.com The Sun / Friday, May 25, 2018 LOS ANGELES „ Tom Kelly grew up on a Northern California farm and once thought of becoming a cowboy before World War II got in the way. He enlisted in the U.S. Army Air Forces instead, and on March 11, 1944, the 21-year-old 2nd lieutenant was aboard a B-24 bomber with 10 others when it was struck by Japanese antiaircraft “re and plunged into the Paci“c Ocean. When the plane Kelly and his fellow crew members called Heaven Can Wait was found at the bottom of a bay off the coast of Papua New Guinea, a wave of exhilaration „ albeit one mixed with grief „ washed over his family, including many members too young to have ever met him. This discovery of where the wreck is, of seeing pictures and videos of the wreck on the ”oor of Hansa Bay. My goodness, it brings closure in a way we didnt expect,Ž Scott Althaus of Chicago said. On Memorial Day 2013 Althaus launched what would quickly become a family-wide project to learn everything relatives could about the young man who grew up thinking hed be a cowboy but then, inspired by his military service, decided he wanted to be a pilot instead. He was the bombardier on Heaven Can Wait. He was a very gregarious man. He kept up correspondence with I think 38 different people stateside while he was overseas. He was just everybodys friend, very well liked,Ž said Althaus, Kellys “rst cousin once removed. It would have been something to see what he would have done after coming back from the war if that had been his outcome.Ž A year ago Kellys family turned over what they learned to Project Recover, a team of marine scientists, historians, archaeologists, divers and others who seek out military crash sites connected to cases involving those listed as Missing in Action. The organization announced the “nd Monday, and said its search was aided greatly by what the family provided, including eyewitness narratives, military reports, ”ight documents and even diary entries from crew members on planes ”ying in formation with Kellys when it was hit. This also marked the “rst time that an MIA family had provided his group such support, said Eric Terrill, Project Recovers co-founder and leader of the search. The results from our efforts in Hansa Bay have stirred a mix of lasting emotions within our team and drives home the need to recognize the sacri“ces that service members and their families make in protecting our freedoms,Ž said Terrill, who works at San Diegos Scripps Institution of Oceanography. The “ndings are being turned over to the Department of Defenses POW/MIA Accounting Agency, which seeks to recover remains of MIAs.Family rejoices at finding of soldiers World War II planeBy JOHN ROGERSASSOCIATED PRESS AP PHOTOSThis October 2017 photo from a remote-controlled underwater camera provided by Project Recover shows the nose wheel of a B-24 bomber that crashed in Hansa Bay during World War II. This circa 1943 U.S. Army Air Force photo from the Kelly Family Research Project shows the Heaven Can WaitŽ B-24 bomber, location unknown, in which Lt. Thomas Kelly died when it was shot down in Hansa Bay in what is now Papua New Guinea during World War II. This circa 1943 U.S. Army Air Force photo from the Kelly Family Research Project shows Lt. Tom Kelly, lower right, and other members of his crew of the B-24 bomber training in the U.S., that was later shot down during World War II. Although relatives had pieced much of his life story together over the years, they never knew what happened when his plane was shot down o the coast of Papua New Guinea in 1944. They got their answer recently when the group Project Recover found the B-24 bomber under 213 feet of water. PUNGGYE-RI, North Korea (AP) „ North Korean leader Kim Jong Un made good on his promise to demolish his countrys nuclear test site, which was formally closed in a series of huge explosions Thursday as a small group of foreign journalists watched. The explosions at the test site deep in the mountains of the Norths sparsely populated northeast were supposed to build con“dence ahead of a planned summit next month between Kim and President Donald Trump. But Trump canceled the meeting on Thursday, citing tremendous anger and open hostilityŽ in a North Korean statement released earlier in the day. The blasts were centered on three tunnels at the underground site and a number of buildings in the surrounding area. North Korea held a closing ceremony afterward with of“cials from its nuclear arms program in attendance. The group of journalists that witnessed the demolition, which touched off landslides near the tunnel entrances and sent up clouds of smoke and dust, included an Associated Press Television crew. North Koreas state media called the closure of the site part of a process to build a nuclear-free, peaceful worldŽ and global nuclear disarmament.Ž The dismantling of the nuclear test ground conducted with high-level transparency has clearly attested once again to the proactive and peace-loving efforts of the DPRK government being made for assuring peace and stability on the Korean Peninsula and over the world,Ž the Norths of“cial news agency reported late Thursday. North Koreas formal name is the Democratic Peoples Republic of Korea. Kim announced his plan to close the site, where North Korea has conducted all six of its underground nuclear tests, ahead of a summit with South Koreas President Moon Jae-in in April and the planned summit with Trump next month. North Koreas decision to close the Punggye-ri nuclear test site had generally been seen as a welcome gesture by Kim to set a positive tone ahead of the summit. In a statement earlier Thursday, South Koreas National Security Council called the closing the Norths “rst measure toward complete denuclearization.Ž Not everyone was as optimistic, however. The closing of the site is not an irreversible move and would need to be followed by many more signi“cant measures to meet Trumps demand for real denuclearization. North Korea also did not invite international nuclear weapons inspectors, opting instead for the impact of the television footage to impress the world. The event was, indeed, impressive. The “rst blast the visiting journalists witnessed came at around 11 a.m. after they made a 12-hour plus trip by train and convoy through the night and over bumpy dirt roads. That explosion collapsed the complexs north tunnel, which was used for “ve nuclear tests between 2009 and last year. Two other explosions, at around 2:20 p.m. and 4 p.m., collapsed the west and south tunnels, according to of“cials. North Koreas state media stressed that those two tunnels could have been used to conduct future tests, countering reports the Punggye-ri site had been rendered largely unusable by its earlier tests. Also blown up were observation posts and barracks used by guards and other workers at the facility. A tunnel on the eastern side had already been shut down after an initial nuclear test in 2006. North Korea said the demolition did not cause any leakage of radioactive materials or have any adverse impact on the surrounding ecological environment.ŽN. Korea demolishes nuclear test site as journalists watch KOREA POOL/YONHAP via APIn this Thursday photo, members of foreign media stand near debris after explosion at North Koreas nuclear test site in Punggye-ri, North Korea.APTN via APIn this Thursday photo, a guard stands at the doors of the west tunnel at North Koreas nuclear test site. The tunnel entrance was blown up shortly afterward in a display of dismantling the test site for foreign media at Punggye-ri, North Hamgyong Province, North Korea. A crescent-shaped beach on the Hawaiian island of Maui got the top slot Thursday on the list of best beaches issued annually by a Florida professor known as Dr. Beach. Kapalua Bay Beach topped the list released by Stephen Leatherman, a coastal science professor at Florida International University in Miami. And dont worry about that lava-spewing volcano impacting visits to the Kapalua beach. The Kilauea volcano is on a different Hawaiian island, the Big Island. Leathermans list even has a second Hawaiian beach on the same island as the volcano, Hapuna Beach State Park, coming in eighth on the list. But Hapuna is on the opposite side of the Big Island. The other beaches on the top 10 list are Ocracoke Lifeguarded Beach on North Carolinas Outer Banks, coming in second, followed by Grayton Beach State Park in the Florida panhandle; Coopers Beach, Southampton, New York; Coast Guard Beach, Cape Cod, Massachusetts; Lighthouse Beach, Buxton, Outer Banks, North Carolina; Caladesi Island State Park, Dunedin-Clearwater, Florida; then Hapuna on the Big Island, with Coronado Beach, San Diego, California, in ninth place and Kiawah Beachwalker Park, Kiawah Island, South Carolina, coming in 10th. Leatherman told The Associated Press that Kapalua is one of his favorite beaches. Its just an idyllic place to visit. Whats interesting is a lot of beaches are beautiful but can be dangerous because of big waves. This beach has two arms of (hardened) lava ”ows, ancient lava ”ows, which protect it. So its a really calm waterway. You dont go there for sur“ng. You go there for swimming. The water is warm year-round.Ž Kapalua is also lined with palm trees, has white coral sand and colorful tropical “sh, and is perfect for snorkeling. Leatherman says its easy to reach from the main road by driving through a golf course, but parking is limited. Leatherman has been compiling his annual list of top 10 beaches every year since 1991. He uses 50 criteria to evaluate beaches, with the most important categories being water cleanliness, safety (meaning no rip currents or drownings) and management of the beach environment and its facilities. He also looks for “ne, soft sand, and gives extra points for beaches that prohibit smoking. He doesnt collect water from every beach in test tubes himself, by the way, but he does use data from the U.S. Environmental Protection Agency to grade the beaches on water quality. Leathermans list has its origins in a class he taught at the University of Maryland. A student was writing an article for a travel magazine and asked him to come up with a list of the 10 best beaches based on his expertise as a coastal scientist. He began producing his of“cial annual list in 1991 using his 50 criteria and his vast knowledge of U.S. ocean beaches. I had visited every (ocean) beach in the U.S. for a Department of Interior study ... so that gave me the background data set to work from,Ž he said. His goal in producing the list each year, he says, is to reward those beaches which maintain the high quality and the safety areas but also to encourage other beaches to do the same.Ž He looks for beaches that balance nature with the built environment.Ž But how come so many states with beloved beaches „ in places like Maine, the DelMarva Peninsula, the Jersey shore, the Paci“c Northwest and other coastal areas „ never make the list, while the same names keep turning up year after year? Leatherman says its all about the math in his categories. Beaches lose points for water thats too chilly, sand thats too coarse, condo towers instead of dunes, riptides and drownings, erosion and limited public access. Leatherman adds that he doesnt make money from the list. He just “nds it interesting to doŽ and hopes that the standards he promotes will encourage other beaches to do the right thing and improve their quality.ŽMauis Kapalua Bay Beach tops Dr. Beachs best beach listBy BETH J. HARPAZAP TRAVEL EDITOR AP PHOTOThis undated photo provided by the Hawaii Tourism Authority shows a view of the Kapalua coastline in Maui, Hawaii.

PAGE 36

Friday, May 25, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Golf 5 | Tennis 3 | Pro Baseball 4 | Scoreboard 5 | Auto Racing 5 | NFL 3 | NHL 2, 6 BRIGHT LIGHTS, GOLDEN KNIGHTSMany members of the Golden Knights had no idea what living in Las Vegas would entail when they were selected in the expansion draft for the ” edgling team. Page 2 Rays tripling down on starting relievers By Marc TopkinTampa Bay TimesThe Rays aren't kidding about being serious in using relievers to start games. After unveiling the strategy last weekend against the Angels, manager Kevin Cash said they planned to use it again, and he made that official on Thursday, naming Sergio Romo to start Friday and Sunday vs. the Orioles, and Ryne Stanek on Saturday. "Look, it worked," Cash said. "Not committing that it's going to work, but we liked the thought of going through that lineup that's somewhat similar to the Angels in that they're very, very heavy righty. Generally, they have Chris Davis hitting fourth or fifth, somewhere in there, so that's the lone lefty that hits up at the top most of the time. So it should stack up similar to what we did against Anaheim and hopefully we have some similar success." The idea is for the starter, or as some prefer, "opener" to get the first three-six outs, then turn the game over to one of their young pitchers who, in theory, can then work deeper into the game since he is starting against the bottom of the order and, if he is getting outs, won't have to face the tough top-of-the-order hitters for the oft-onerous third time. The Rays feel confident that Romo, who started against the Angels Saturday and Sunday, will have success against the Orioles lineup, which is similarly heavy with righthanders. With Stanek, Cash acknowledged it's more to try to get him pitching better with a different look, similar to what some managers, such as Joe Maddon, do with slumping hitters by moving them to the top of the order.AP PHOTO Rays pitcher Sergio Romo comes to the plate during the first inning against the Angels on May 20. MLB: Rays NFL: BucsLOREN ELLIOTT | TIMESBucs wide receivers Mike Evans (13) and DeSean Jackson (11) kneel during the national anthem before a game against the Minnesot a Vikings in September at U.S. Bank Stadium in Minneapolis. By Rick StroudTampa Bay TimesBucs offensive lineman Ali Marpet questioned the legality of the NFL's new policy that requires players to stand for the national anthem if they are on the field during the performance but gives them the option to remain in the locker room if they prefer. Marpet, who is the Bucs' representative for the NFL Players' Association, said Thursday he also is uncertain why the league's owners chose to revisit the issue at their meetings in Atlanta this week. "I think it's an interesting move, considering that they made a stance earlier and they changed it,'' Marpet said. "That seems a little bit odd. There's a little bit of question regarding the legality of it, I think, regarding worker's rights. So the way it's structured right now, the NFL would fine the clubs and it's up to the clubs whether or not to fine players. From my understanding, it's questionable if a team or the NFL could legally fine a player for protesting.''SEE BUCS, 3Associated PressNEW YORK „ LeBron James was unanimously selected to the All-NBA first team for a record 12th time, while Houstons James Harden also appeared on all 100 firstteam ballots. They were joined Thursday on the first team by New Orleans Anthony Davis, Golden States Kevin Durant and Portlands Damian Lillard. James passed Kobe Bryant and Karl Malone with the 12th first-team selection of his 15-year career. He also was a second-team selection twice. The second team was forwards Giannis Antetokounmpo of Milwaukee and LaMarcus Aldridge of San Antonio, Philadelphia center Joel Embiid, and guards Russell Westbrook of Oklahoma City and DeMar DeRozan of Toronto.NBAJames on 12th All-NBA 1st team ALL-NBA FIRST TEAM 1st 2nd 3rd Total G James Harden, Hou 100 500 F LeBron James, Cle 100 500 C/F Anthony Davis, NO 96 4 492 G Damian Lillard, Por 71 24 5 432 F Kevin Durant, GS 63 37 426 Second Team F Antetokounmpo, Mil 28 71 1 354 G Westbrook, OKC 24 63 13 322 C Joel Embiid, Phi 11 78 5 294 F/C Aldridge, SA 2 68 22 236 G DeMar DeRozan, Tor 2 39 38 165 Third Team G Stephen Curry, GS 2 39 37 164 G Victor Oladipo, Ind 24 33 105 C/F K.-Anthony Towns, Min 18 45 99 F/G Jimmy Butler, Min 1 8 52 81 F Paul George, OKC 4 42 54 Others receiving votes: Chris Paul, Houston, 54; Rudy Gobert, Utah, 51; Kyrie Irving, Boston, 42; Ben Simmons, Philadelphia, 36; Al Horford, Boston, 32; Nikola Jokic, Denver, 28; Andre Drummond, Detroit, 7; Clint Capela, Houston, 6; Draymond Green, Golden State, 6; Kyle Lowry, Toronto, 3; Steven Adams, Oklahoma City, 2; Donovan Mitchell, Utah, 2; Klay Thompson, Golden State, 2; Trevor Ariza, Houston, 1; DeMarcus Cousins, New Orleans, 1; Dwight Howard, Charlotte, 1; Kevin Love, Cleveland, 1; Kristaps Porzingis, New York, 1.Bucs union rep questions legality of anthem policyBy JILL COLVINAssociated PressWASHINGTON „ President Donald Trump on Thursday granted a rare posthumous pardon to boxings first black heavyweight champion, clearing Jack Johnsons name more than 100 years after what many see as his racially-charged conviction. I am taking this very righteous step, I believe, to correct a wrong that occurred in our history and to honor a truly legendary boxing champion,Ž Trump said during an Oval Office ceremony. He was joined by WBC heavyweight champion Deontay Wilder, retired heavyweight titleholder Lennox Lewis and actor Sylvester Stallone, whom Trump credited with championing the pardon. Trump said Johnson had served 10 months in prison for what many view as a racially-motivated injustice.Ž Its my honor to do it. Its about time,Ž the president said. Johnson, a prominent athlete who crossed over into popular culture decades ago with biographies, dramas and documentaries, was convicted in 1913 by an all-white jury for violating the Mann Act for traveling with his white girlfriend. BOXINGIts about time: Trump pardons late boxer Jack Johnson NFL: Bucs DT Vita Vea, CB Carlton Davis both signed to four-year dealsBy Rick StroudTampa Bay TimesTwo high draft picks that could earn starting jobs signed four year contracts with the Bucs Thursday. The team signed Washington defensive tackle Vita Vea, the team's first-round pick. Terms of the deal were not released, but Vea is expected to receive a four-year contract worth $14.82-million that includes an $8.861-million signing bonus. The deal includes a club option in the fifth year. The Bucs also signed cornerback Carlton Davis, a second-round pick from Auburn, to a four-year contract worth approximately $4.393-million with a signing bonus of $1.25-million. Both deals are guaranteed. That leaves Southern Cal running back Ronald Jones as the only player from the Bucs' 2018 draft class who remain unsigned. Vea, selected 12th overall by the Bucs, is projected to at least be in the rotation with Beau Allen and Mitch Unrein at defensive tackle opposite Gerald McCoy. Davis is competing with Vernon Hargreaves for the starting job at right cornerback.SEE BOXER, 3

PAGE 37

Page 2 SP www.yoursun.com Friday, May 25, 2018 / The SunPICK 2May 24N ...........................1-4 May 24D ...........................1-7 May 23N ...........................6-9 May 23D ...........................0-0 May 22N ...........................5-7 May 22D .......................... 6-5 D-Day, N-NightPICK 3May 24N ....................... 6-0-6 May 24D ....................... 3-9-5 May 23N ....................... 1-7-4 May 23D ....................... 0-8-2May 22N ........................5-9-6May 22D.........................7-2-9 D-Day, N-NightPICK 4May 24N .....................5-4-1-4May 24D ................... 2-0-9-8May 23N .....................2-5-2-1 May 23D .....................3-3-4-4 May 22N .....................9-4-1-1 May 22D .....................2-7-0-3D-Day, N-NightPICK 5May 24N .................2-9-9-6-2 May 24D .................8-3-9-9-1 May 23N .................7-8-9-5-5 May 23D .................8-7-0-1-3 May 22N .................3-7-2-2-9 May 22D .................0-1-0-6-4 D-Day, N-NightFANTASY 5May 24...........12-14-21-26-32May 23...............3-9-28-32-36May 22.............9-22-26-27-32 May 21.............7-11-13-22-33 € € € PAYOFF FOR May 22 1.5-digit winners $192,526.74 270..4-digit winners $115.00 78,326.3-digit winners $10.00CASH FOR LIFEMay 24.............5-13-35-49-56 Cash Ball..............................2 May 21.............8-18-22-37-44 Cash Ball............................ 1 May 17.............8-40-41-43-51 Cash Ball...........................2 € € € PAYOFF FOR May 21 0.........5-of-5 CB $1,000/Day 0......... 5-of-5 $1,000/Week 2.........4-of-5 CB $2,500 4.........4-of-5 $500LUCKY MONEYMay 22....................2-7-31-42 Lucky Ball......................... 15 May 18..............4-13-19-24-4 Lucky Ball............................4 € € € PAYOFF FOR May 22 0...............4-of-4 LB $500,000 2...............4-of-4 $2,348.00 32...............3-of-4 LB $321.50 518...............3-of-4 $58.50LOTTOMay 23..........5-9-18-24-25-27May 19.......4-12-14-19-21…51 € € € PAYOFF FOR May 19 0.6-digit winners $2 million 24.5-digit winners $3,409.00 1,190.4-digit winners $57.50POWERBALLMay 23...........20-54-56-61-64Powerball..............................7May 19................3-6-9-17-56 Powerball..........................25 € € € PAYOFF FOR May 19 0......5 of 5 + PB $306 Million 2...................5 of 5 $1 Million 3..............4 of 5 + PB $50,000 95..........................4 of 5 $100 ESTIMATED JACKPOT $40 millionMEGA MILLIONSMay 22..........16-17-21-36-48 Mega Ball........................... 9 May 18.............9-26-53-64-66 Mega Ball......................... 11 € € € PAYOFF FOR May 22 0.......5 of 5 + MB $40 Million 0.......... 5 of 5 $1 Million 1..........4 of 5 + MB $10,000 14..........4 of 5 $500 ESTIMATED JACKPOT $73 million AUTO RACING 11 a.m. NBCSN „ IndyCar, Indianapolis 500, Carb Day, practice, at Indianapolis 12:30 p.m. NBCSN „ IndyCar, Indy Lights Series, Freedom 100, at Indianapolis 1:30 p.m. NBCSN „ IndyCar, Indianapolis 500, Carb Day, pit stop challenge, at Indianapolis COLLEGE SOFTBALL 5 p.m. ESPN2 „ NCAA Super Regionals, Game 1, Oklahoma vs. Arkansas, at Norman, Okla. ESPNU „ NCAA Super Regionals, Game 1, Georgia vs. Tennessee, at Athens, Ga. 7 p.m. ESPN2 „ NCAA Super Regionals, Game 2, Florida vs. Texas A&M, at Gainesville, Fla. ESPNU „ NCAA Super Regionals, Game 1, Florida St. vs. LSU, at Tallahassee, Fla. 9 p.m. ESPN2 „ NCAA Super Regionals, Game 2, UCLA vs. Arizona, at Los Angeles ESPNU „ NCAA Super Regionals, Game 1, Washington vs. Alabama, at Seattle 11 p.m. ESPN2 „ NCAA Super Regionals, Game 2, Oregon vs. Kentucky, at Eugene, Ore. ESPNU „ NCAA Super Regionals, Game 1, Arizona St. vs. South Carolina, at Tempe, Ariz. GOLF 5 a.m. GOLF „ European PGA Tour, BMW PGA Championship, second round, at Surrey, England 1 p.m. GOLF „ Champions Tour, Senior PGA Championship, second round, at Benton Harbor, Mich. 4 p.m. GOLF „ Fort Worth Invitational, second round, at Fort Worth, Texas 7 p.m. GOLF „ LPGA Tour, Volvik Championship, second round, at Ann Arbor, Mich. (same-day tape) MLB BASEBALL 2 p.m. MLB „ San Francisco at Chicago Cubs 7 p.m. MLB „ Regional coverage, L.A. Angels at N.Y. Yankees OR Houston at Cleveland NBA BASKETBALL 8:30 p.m. ESPN „ NBA playoffs, Eastern Conference “ nals, Game 6, Boston at Cleveland SPORTS ON TV NHL: LightningBy Martin Fennelly Tampa Bay TimesTAMPA „ Disbelief will eventually give way to acceptance. The Lightning isn't there yet. It isn't there yet in a lot of ways. Will it ever be? Just wondering. Really, what guarantees are there? Late Wednesday night, Washington Capitals captain Alex Ovechkin, free at last, trundled down a hallway at Amalie Arena with the Prince of Wales Trophy in his hands as if carrying a baby in a blanket. Ovechkin's wait was over. Earlier, in the losing dressing room, hushed tones and even shock were the rule. "We worked very hard for three rounds. And now it's over," Lightning captain Steve Stamkos said after the shattering 4-0 Game 7 loss. "It's just a very disappointing, gutwrenching feeling. I know how special this group was." "It's tough," Lightning defenseman Victor Hedman said. This team led the NHL is goals this season. It had a budding star in goal in Andrei Vasilevskiy. It had breakout players like Brayden Point. General manager Steve Yzerman and coach Jon Cooper shored up the defense with veterans like Dan Girardi and Ryan McDonagh. A special group. Seemingly nothing was left to chance. And it didn't matter. Which raises the question: Will it matter next year? That might have been on some Lightning fans' minds as they fled the arena long before Game 7. Maybe they're a tad s p oiled. Their team went to the Cup Final in 2015. It has made three of the last four conference finals, the fourth coming this season, after the Lightning missed the playoffs last year. Are things that bad? You'd prefer maybe to be the Buffalo Sabres? "The window isn't closed," Stamkos said. "This group is way too talented and still very young. We have a guy like Vasy. The window is never closed." "The one thing about Steve Yzerman is he seems to keep our window open every year," Cooper said. "That what makes him a hell of a GM. No, I don't think the window will ever be closed with this team." But an open window doesn't matter if you never climb through it. Think Bucs fans don't know that? Their team hasn't come close to the Super Bowl, won so much as one playoff game in 15 years. The Rays, despite a World Series 10 years ago, and playoff runs, and 162, have never really come close again. True, the Lightning has a different feel to it. Stamkos is just 28 and will probably score 500 NHL goals. Hedman, 27, is constantly ascending. He is likely about to win the Norris Trophy, p resented to the lea g ue's top defensemaan. Scoring star Nikita Kucherov is only 24. Brayden Point is just 22. Vasilevskiy is 23. Mikhail Sergachev is 19. Even so, the Lightning hoisting the Stanley Cup in 2004 grows larger in stature and memory. It was hard to do then, and it looks harder to do now. It doesn't help when you don't show up when it matters. "Winning a Stanley Cup is difficult,," said Yzerman, who didn't lift hockey's greatest prize for Detroit until his 14th season. "There's no clear path to it. Part of the process is working through various situations, including this year's playoffs. ƒ Winning it early in your career is great, but the reality for a majority of players is that it's a stru gg le to g et there." W hen will the Lightning run out of wait-til-next-years?DIRK SHADD | TIMESJon Cooper and the Tampa Bay Lightning players are seen on the bench in the final minutes in Game 7 of the Eastern Conference final Wednesday, May 23 in Tampa. MILB: Stone Crabs 1, Miracle 0McKays arm powers Stone Crabs to winBy BRYAN LEVINESports WriterPORT CHARLOTTE „ Brendan McKay was sensational once again for the Charlotte Stone Crabs on Thursday. On the winning end of a pitchers duel, McKay threw six scoreless on the way to a 1-0 win over the Fort Myers Miracle. I like (games like this),Ž Stone Crabs manager Reinaldo Ruiz said. It was a quick game and it was fun. The pitching was outstanding on both sides.Ž McKay entered the game in the third inning and turned in a dominant performance. He allowed no more than one base runner in any of his six innings and struck out five batters. I heard he was a really good pitcher with good command and they were right,Ž Ruiz said. He has a really nice arm and his command is off the charts.Ž There werent many opportunities, but the Stone Crabs struck for a run when they had their best chance. Following a leadoff double by Nate Lowe, a pair of grounders which didnt leave the infield enabled Lowe to score, giving Charlotte a 1-0 lead in the fourth inning. While the Stone Crabs lacked opportunity, the Miracle had plenty of them. Fort Myers put runners on base in six of the first seven innings, but each was a harmless single or walk (and once a hit bat). They had just two at-bats with runners in scoring position in the first eight, but were unable to advance the runners. It wouldnt have been a typical Stone Crabs game if the bullpen didnt make things interesting late. Brandon Koch entered in the ninth for the save and after getting two outs, he escaped a runners-atthecorners scare to close the game. Although McKay was on the winning end of the pitchers duel, it was Miracle starter Andro Cutura who was actually the best pitcher of the night. Cutura held the Stone Crabs to just three hits over seven strong innings of work and allowed just the one unearned run. Tampa Bay Rays pitcher Yonny Chirinos made the start for the Stone Crabs in his first rehab appearance since suffering a right elbow injury at the beginning of the month. Chirinos tossed a pair of scoreless innings, but didnt do it with ease. Needing 33 pitches to get through two innings, Chirinos allowed two hits, two walks and had two strikeouts. He was bailed out by catcher Rene Pinto, who threw out two runners on the base paths.NOTE FOR TODAYThe Stone Crabs schedule the next few days could be a little dicey. With storms in the forecast, the two teams will attempt a doubleheader today with Game 1 beginning at 4 p.m. If both games are completed, there will not be a game on Sunday. Weather is threatening all three games this weekend. Contact Bryan Levine at blevine@sun-herald.com.STONE CRABS 1, MIRACLE 0Fort Myers AB R H BI BB SO Avg. Contreras LF 4 0 1 0 0 2 .260 Arraez 2B 4 0 0 0 0 1 .210 Kranson C 4 0 2 0 0 0 .314 Davis RF 4 0 2 0 0 2 .285 Diaz 1B 3 0 1 0 0 0 .234 Kerrigan CF 2 0 0 0 2 0 .298 Blankenhorn DH 3 0 0 0 1 0 .250 Cronin 3B 3 0 0 0 0 1 .248 Lopez SS 3 0 0 0 0 1 .244 Charlotte AB R H BI BB SO Avg. Fox SS 4 0 0 0 0 1 .295 J. Lowe CF 4 0 0 0 0 2 .238 Sanchez RF 3 0 1 0 0 0 .358 N.Lowe 1B 3 1 1 0 0 0 .370 Maris 2B 3 0 0 0 0 0 .329 Pinto C 3 0 1 0 0 0 .238 Gray DH 3 0 0 0 0 2 .245 Padlo 3B 2 0 0 0 1 1 .213 Mastrobuoni LF 2 0 0 0 1 0 .292 Fort Myers 000 000 000 … 0 6 1 Charlotte 000 100 00x … 1 3 1 2B: Diaz (4); N. Lowe (13). RBI: Pinto (5). LOB: Fort Myers 7; Charlotte 4. RISP: Fort Myers 0-for-3, Charlotte 0-for-7. GIDP: Arraez; Padlo. E: Cronin (7, throw); J. Lowe (3, throw). PO: Blankenhorn (1st base by Pinto). PITCHING Fort Myers IP H R ER BB SO HR ERA Cutura (L, 2-1) 7.0 3 1 0 2 5 0 4.13 Marnon 1.0 0 0 0 0 1 0 5.06 Charlotte IP H R ER BB SO HR ERA Chirinos 2.0 2 0 0 2 2 0 0.00 McKay (W, 2-0) 6.0 3 0 0 0 5 0 0.00 Koch (S, 3) 1.0 1 0 0 1 1 0 1.50 HBP: Diaz (by McKay). Umpires: HP: Robert Nunez. 1B: Matt Carlyon. Time: 2:14. Att: 931. By STEPHEN WHYNOAssociated PressWASHINGTON „ Jimmy Patterson was a fresh-faced 22-year-old in the stands at the old Capital Centre in October 1974 when the expansion Washington Capitals won for the first time. As he was leaving, an elderly man from Brooklyn told Patterson hed always get to say he saw the Capitals first win. The man smiled and added, You cant lose em all.Ž Forty-plus years, more than 3,000 games and 27 unsuccessful playoff runs later, Patterson and legions of longtime Capitals fans finally have a reason to believe that. Many who watched Wednesday night at an arena watch party far from Game 7 in Tampa Bay took to the steps of the National Portrait Gallery to celebrate the Capitals first trip to the Stanley Cup Final since 1998. Game 1 in Las Vegas against the Golden Knights is Monday night. Its been really gratifying,Ž said Patterson, now 65. It feels a lot different, and its a weird feeling.Ž Filling the area, fans chanted, We want the Cup,Ž We want VegasŽ and DC! DC!Ž in an outpouring of joy decades and crushing losses in the making. Alex Ovechkins Capitals are the first Washington team in the major four professional sports leagues to reach the final in a generation. To get this far, they had to not only outlast the Lightning but survive longtime playoff nemesis Pittsburgh, which has won the last two championships. Its been 20 long, dry years and we are back,Ž Capitals public address announcer Wes Johnson said. This is catharsis. Once we beat the Penguins, then you could see that the fan base was like, Lets just play hockey. As John Walton said, its OK to believe. Its not just OK to believe. Just believe.ŽNHL: PlayoffsCapitals run to Cup Final ends drought By W.G. RAMIREZAssociated PressLAS VEGAS „ PierreEdouard Bellemare didnt know what to do as he browsed in the grocery store. Fans were admiring the native Frenchman and center for the Vegas Golden Knights, but he had become star-struck himself. Im pretty sure I saw Steffi Graf,Ž Bellemare said. I was on the phone with my mom, and I was like (gasps for air). I walked right behind her. I didnt say anything, too shy.Ž Just your random day away from the bright lights of Vegas in Summerlin, roughly 20 minutes from The Strip. And Bellemare loves his new surroundings. Going to your grocery shop, everything is kind of convenient,Ž Bellemare said. You get a habit of getting your routine done simple. Right now, with the newborn, the weather and the pool has been something weve been enjoying quite a lot.Ž Many members of the Golden Knights had no idea what living in Las Vegas would entail when they were selected in the expansion draft for the fledgling team. In less than a year, however, theyve found their new home is much more than casinos and glitzy shows. Jonathan Marchessault said he enjoys a night out with his wife, either attending a show or having dinner at one of the many resorts on The Strip, but he also enjoys taking his kids to the teams practice facility to skate, or to swimming lessons when time permits. The team, after all, has made a historic run to the Stanley Cup Final, with Game 1 at home coming up Monday night against the Washington Capitals. Like everybody what they think, you think of The Strip, you think of all the nightlife and everything but theres a lot more,Ž Marchessault said. Theres actually a lot of people living here and the community where we live, its unbelievable. The people are nice and respectful. Ive been in a few cities in my career and this is definitely one of the classiest places.Ž David Perron, who admitted he too was surprised that life existed away from Las Vegas Boulevard, said he recently enjoyed showing his visiting parents Red Rock Canyon National Conservation Area. You grow up and all you hear about Vegas is The Strip and just think thats what it is, theres nothing else to see,Ž Perron said.Bright lights, casinos, home for Golden Knights

PAGE 38

The Sun / Friday, May 25, 2018 www.yoursun.com SP Page 3Under the new policy, NFL teams can place a fine on a player or any other team personnel who does not show respect for the anthem. While the rule is broad, it includes an attempt to sit or kneel as a form of protest as disrespectful. Last season, receivers DeSean Jackson and Mike Evans took a knee during the anthem before the Bucs game at Minnesota. "I'm not sure what they envision,'' Marpet said. "They probably need to clarify their position. My understanding is very vague, so maybe I need to get a better understanding of it. Right now, it seems a little vague to me. "So again, it just seems like a bizarre move to change it this late in the game. I wonder what changed it in their minds. The players are more, I would say, they're more confused by the move than anything.'' Marpet also disagreed with the statement by President Donald Trump that players who don't stand for the anthem "shouldn't be in the country." "I would take the stance that everyone has the right to protest,'' Marpet said. "Right or wrong, whether I agree with it or not, I think in this country everyone has the right to protest.'' Bucs coach Dirk Koetter said he would expect his team to follow the NFL's new policy on the anthem. "When the league makes a policy, the league makes a policy," Koetter said. "So anything else right now is irrelevant, what I think about it or what anybody else thinks about it. It just happened yesterday, so there's going to be some time to work through it. The clubs are going to have to sit down with the decisionmakers and decide what the clubs are going to do individually. "I'm on the record with what I think about the national anthem. In a perfect world, everybody would stand. That' s what I believe. But again, there's a policy now and we just have to work through it."BUCSFrom Page 1 By SAMUEL PETREQUINAssociated PressPARIS Serena Williams and Maria Sharapova could meet in the fourth round of the French Open thanks to the draw on Thursday. Yet a matchup between three-time champion Williams and two-time champion Sharapova is far from guaranteed. Williams resumes her comeback after maternity leave following two consecutive losses in March. She will open against 70th-ranked Kristyna Pliskova of the Czech Republic. This will be Williams first Grand Slam event since giving birth to her daughter in September. She hasnt played at a Grand Slam since winning the Australian Open in January 2017 while pregnant. Ranked No. 453, Williams entered Roland Garros under the WTAs protected ranking rule but has not been granted a seed by organizers. Without a seeding, Williams was drawn in the same quarter as Sharapova, who was seeded 28th. While nobody really knows what to expect from Williams, Sharapova had a chance to fine-tune her claycourt game last week in Rome and made it to the semifinals beating reigning French Open Jelena Ostapenko and losing a three-setter to top-ranked Simona Halep Halep will open against Alison Riske, and Ostapenko will take on Kateryna Kozlova of Ukraine. The hard-hitting Ostapenko, who last year became the first unseeded player to win the womens title since 1933, was handed a tricky draw as she could face former No. 1 Victoria Azarenka in the second round. The tournament starts on Sunday. In the mens draw, 10-time champion and overwhelming favorite Rafael Nadal will open against Alexandr Dolgopolov. Nadal is arriving in Paris on the back of another impressive claycourt season. He is 19-1 on his favorite surface, having lost just one match in the Madrid quarterfinals this month against Dominic Thiem. Having enjoyed the success I had over the last couple of weeks helps to be here with a bit more confidence,Ž Nadal said at the draw. Nadal is trying to become only the second player, male or female, in tennis history to win 11 singles titles at any Grand Slam event after Margaret Court, who won the Australian Open 11 times. The seventh-seeded Thiem, who ended Nadals streaks on clay of 21 wins and 50 sets won, Serena could face Sharapova in 4th roundTENNIS: French OpenPRAGUE „ A Czech Republic court has ruled a suspect in a knife attack on two-time Wimbledon champion Petra Kvitova be taken into custody. Zuzana Buresova, a spokesperson for the county court in the city of Prostejov, says the court issued the ruling on Thursday. Buresova declined to give any further details. Police have not commented yet, and declined to confirm the mans arrest, citing an ongoing investigation. After the attack in her home in Prostejov in December 2016, Kvitova had surgery on injuries to her playing left hand. It took her more than five months to recover. In a message to local media from Paris, where she is getting ready for the French Open, Kvitova called it good news.ŽCzech court: Petra Kvitova attacker on taken into custodyAP PHOTOSSerena Williams makes a return against Naomi Osaka, of Japan, on March 21 during the Miami Open tennis tournament in Key Biscay ne. Serena Williams will be competing in the French Open tennis tournament that begins on Sunday, May 27. Rivals: Only four cities produce more blue-chip recruits than TampaBy Matt Baker Tampa Bay Times Only four cities in the country have produced more fouror five-star prospects in the Rivals era than Tampa. That's according to a little number-crunching from Rivals' Mike Farrell. Tampa has produced 48 blue-chip prospects since the site began in 2002. That trails Miami (119), Los Angeles (63), Houston (60) and Jacksonville (60). But it's ahead of Dallas, Atlanta and Orlando. Of those 48 recruits, according to Rivals, 12 went to Florida, eight went to Florida State, four went to Miami and two went to USF. [EVE EDELHEIT | TIMES]Armwood High alumnus and former Florida Gators running back Matt Jones is one of the 48 blue-chip prospects Tampa has produced in the Rivals era. When the league makes a policy, the league makes a policy. So anything else right now is irrelevant, what I think about it or what anybody else thinks about it. It just happened yesterday, so there's going to be some time to work through it. The clubs are going to have to sit down with the decision-makers and decide what the clubs are going to do individually. I'm on the record with what I think about the national anthem. In a perfect world, everybody would stand. Thats what I believe.ŽBucs coach Dirk Koetter Czech Republics Petra Kvitova returns a ball to Kiki Bertens of the Netherlands on May 12 during the Madrid Open tennis tournament final in Madrid, Spain. AP PHOTO Spains Rafael Nadal celebrates after winning his semifinal match against Serbias Novak Djokovic at the Italian Open tennis tournament, in Rome on May 19.

PAGE 39

Page 4 SP www.yoursun.com Friday, May 25, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 34 16 .680 „ „ 6-4 L-1 15-7 19-9 New York 31 15 .674 1 „ 5-4 L-2 18-7 13-8 Tampa Bay 23 25 .479 10 5 7-3 W-1 9-12 14-13 Toronto 23 27 .460 11 6 2-8 L-2 12-17 11-10 Baltimore 16 34 .320 18 13 4-6 W-1 10-13 6-21 CENTRAL DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Cleveland 24 24 .500 „ „ 5-5 L-1 13-10 11-14 Minnesota 21 24 .467 1 6 4-6 L-1 11-12 10-12 Detroit 21 28 .429 3 8 4-6 W-1 12-10 9-18 Kansas City 16 33 .327 8 13 3-7 W-2 7-18 9-15 Chicago 15 32 .319 8 13 5-5 L-1 8-18 7-14 WEST DIVISION TEAM W L PCT GB WCGB L10 STR HOME AWAY Houston 33 18 .647 „ „ 8-2 W-4 16-11 17-7 Seattle 29 20 .592 3 „ 7-3 L-1 12-10 17-10 Los Angeles 28 22 .560 4 1 4-6 W-2 12-17 16-5 Oakland 26 24 .520 6 3 7-3 W-1 12-11 14-13 Texas 20 31 .392 13 10 4-6 W-2 9-17 11-14 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 29 19 .604 „ „ 6-4 L-1 11-9 18-10 Philadelphia 28 19 .596 „ 6-4 W-1 18-7 10-12 Washington 26 22 .542 3 5-4 L-1 12-14 14-8 New York 24 21 .533 3 1 6-4 L-2 12-13 12-8 Miami 19 30 .388 10 8 5-5 W-2 10-15 9-15 CENTRAL DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Milwaukee 31 19 .620 „ „ 8-2 W-3 13-9 18-10 St. Louis 26 21 .553 3 „ 4-6 L-2 15-11 11-10 Pittsburgh 27 22 .551 3 „ 4-6 L-1 15-9 12-13 Chicago 25 21 .543 4 4-6 L-2 13-10 12-11 Cincinnati 18 33 .353 13 10 4-6 W-1 9-19 9-14 WEST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Colorado 26 24 .520 „ „ 4-6 L-2 7-11 19-13 Arizona 25 24 .510 2 1-9 L-7 14-12 11-12 San Francisco 24 26 .480 2 3 5-5 L-2 14-10 10-16 Los Angeles 22 27 .449 3 5 6-4 W-2 10-14 12-13 San Diego 21 30 .412 5 7 6-4 W-1 11-18 10-12 MAJOR LEAGUE BASEBALLREDS 5, PIRATES 4PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 4 0 0 0 0 1 .303 Frazier rf 3 1 1 0 1 1 .231 Freese 1b 4 1 2 2 0 1 .260 Dickerson lf 4 1 1 0 0 1 .315 Moran 3b 2 0 0 0 1 0 .267 c-Osuna ph 1 0 0 0 0 1 .241 Meadows cf 4 1 3 2 0 0 .440 Diaz c 4 0 0 0 0 2 .328 Rodriguez ss 3 0 0 0 0 2 .181 d-Polanco ph 1 0 0 0 0 0 .218 Nova p 2 0 0 0 0 0 .000 Rodriguez p 0 0 0 0 0 0 .000 b-Bell ph 1 0 0 0 0 1 .253 Glasnow p 0 0 0 0 0 0 .000 T OTALS 33 4 7 4 2 10 CINCINNATI AB R H BI BB SO AVG. W inker rf 4 2 2 1 0 0 .257 Hernandez p 0 0 0 0 0 0 .000 Garrett p 0 0 0 0 0 0 .000 Hughes p 0 0 0 0 0 0 --Peraza ss 3 0 0 0 1 0 .247 Gennett 2b 4 1 0 0 0 1 .321 S uarez 3b 4 1 1 4 0 1 .280 S chebler cf-rf 4 0 2 0 0 1 .256 Duvall lf 4 0 0 0 0 2 .177 Dixon 1b 4 0 3 0 0 0 .375 Cruz c 4 0 0 0 0 1 .091 Castillo p 1 1 0 0 1 0 .211 a-Votto ph 0 0 0 0 1 0 .274 Hamilton cf 0 0 0 0 0 0 .199 T OTALS 32 5 8 5 3 6 PITTSBURGH 000 002 002„4 7 1 CINCINNATI 004 010 00X„5 8 0 a-walked for Castillo in the 6th. b-struck out f or Rodriguez in the 7th. c-struck out for Moran in the 9th. d-”ied out for Rodriguez in the 9th. E„Nova (3). LOB„Pittsburgh 4, Cincinnati 6. 2B„Meadows (2), Dixon (1). HR„Freese (4), off Castillo; Meadows (3), off Garrett; S uarez (8), off Nova; Winker (1), off Nova. RBIs„Freese 2 (12), Meadows 2 (5), Winker (12), Suarez 4 (38). Runners left in scoring position„Pittsburgh 2 (Rodriguez, Bell); Cincinnati 4 (Winker 2, Cruz 2). RISP„Pittsburgh 0 for 5; Cincinnati 1 for 8. Runners moved up„Diaz, Rodriguez, Duvall, Dixon, Cruz. GIDP„Diaz, Cruz. DP„Pittsburgh 1 (Harrison, Rodriguez, Freese); Cincinnati 1 (Peraza, Gennett, Dixon). PITTSBURGH IP H R ER BB SO NP ERA Nova, L, 2-5 5.1 7 5 4 2 4 101 4.96 Rodriguez .2 0 0 0 1 0 13 1.47 Glasnow 2 1 0 0 0 2 27 5.26 CINCINNATI IP H R ER BB SO NP ERA Castillo, W, 4-4 6 4 2 2 2 5 90 5.34 Hernandez, H, 5 .2 1 0 0 0 1 15 2.40 Garrett, H, 7 1.2 2 2 2 0 4 26 2.20 Hughes, S, 2-3 .2 0 0 0 0 0 4 1.23 Inherited runners-scored„Rodriguez 2-0, Garrett 1-0. Umpires„Home, Andy Fletcher; First, Jeff Nelson; Second, Laz Diaz; Third, Manny Gonzalez. T „2:50. A„14,853 (42,319). A NGELS 8, BLUE JAYS 1LOS ANGELES AB R H BI BB SO AVG. Kinsler 2b 5 1 1 0 0 0 .190 T rout cf 4 1 1 1 1 1 .291 Upton lf 5 1 2 1 0 1 .250 Hermosillo lf 0 0 0 0 0 0 .333 Pujols 1b 5 1 2 2 0 1 .253 Marte 1b 0 0 0 0 0 0 .295 Ohtani dh 3 2 2 0 2 1 .319 S immons ss 4 2 2 1 1 0 .331 V albuena 3b 5 0 0 0 0 1 .230 Maldonado c 4 0 2 3 0 1 .256 Calhoun rf 4 0 0 0 0 0 .150 T OTALS 39 8 12 8 4 6 T ORONTO AB R H BI BB SO AVG. S mith Jr. lf 4 1 1 1 0 0 .318 Donaldson dh 4 0 1 0 0 2 .226 S olarte 3b 4 0 1 0 0 0 .265 Hernandez rf 4 0 0 0 0 2 .247 Pillar cf 2 0 0 0 1 0 .280 Morales 1b 3 0 0 0 0 1 .180 Maile c 3 0 0 0 0 2 .303 Urshela ss 3 0 1 0 0 0 .190 T ravis 2b 3 0 1 0 0 1 .157 T OTALS 30 1 5 1 1 8 LOS ANGELES 021 010 112„8 12 0 T ORONTO 000 001 000„1 5 1 E„Morales (1). LOB„Los Angeles 8, Toronto 3 2B„Kinsler (7), Upton (7), Ohtani 2 (7), S immons (11), Maldonado (8), Solarte (10), Urshela (1). HR„Trout (15), off Estrada; Pujols (7), off McGuire; Smith Jr. (1), off T ropeano. RBIs„Trout (29), Upton (35), Pujols 2 (24), Simmons (29), Maldonado 3 (15), Smith Jr. (2). SB„Kinsler (6), Trout (12). Runners left in scoring position„Los A ngeles 5 (Kinsler 2, Pujols, Valbuena 2); T oronto 2 (Smith Jr., Hernandez). RISP„Los A ngeles 4 for 15; Toronto 0 for 3. Runners moved up„Calhoun, Upton. GIDP„ S mith Jr., Solarte. DP„Los Angeles 2 (Tropeano, Simmons, Pujols), (Kinsler, Simmons, Pujols). LOS ANGELES IP H R ER BB SO NP ERA T ropeano, W, 2-3 7.1 4 1 1 1 6 92 3.86 Ramirez .1 1 0 0 0 1 8 3.54 A lvarez 1.1 0 0 0 0 1 13 2.57 T ORONTO IP H R ER BB SO NP ERA Estrada, L, 2-5 4.1 7 4 4 2 1 88 5.40 Loup 1.2 0 0 0 0 2 15 3.05 A xford 1 1 1 1 0 2 19 3.91 McGuire 2 4 3 3 2 1 42 6.48 Inherited runners-scored„Alvarez 1-0, Loup 1-0. Umpires„Home, Jim Reynolds; First, Ben May; Second, Mike DiMuro; Third, Mark Wegner. T „2:53. A„43,344 (53,506).ORIOLES 9, WHITE SOX 3BALTIMORE AB R H BI BB SO AVG. Mancini lf 5 2 1 1 1 3 .251 Rickard rf 0 0 0 0 0 0 .286 Jones cf 6 3 3 1 0 0 .270 Machado ss 5 0 3 1 0 1 .335 Schoop 2b 5 2 1 0 0 1 .234 Davis 1b 2 1 0 0 2 1 .152 Alvarez dh 4 1 2 2 1 0 .204 Gentry rf-lf 3 0 1 1 2 0 .229 Sisco c 4 0 1 3 1 1 .227 Peterson 3b 5 0 0 0 0 1 .179 TOTALS 39 9 12 9 7 8 CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 0 0 0 0 2 .255 Sanchez 3b 2 1 0 0 1 1 .282 Abreu 1b 4 0 0 0 0 1 .302 Palka rf 4 1 0 0 0 2 .267 Rondon dh 3 1 1 3 0 2 .304 Narvaez c 3 0 1 0 0 1 .188 Anderson ss 3 0 0 0 0 2 .228 Tilson lf 3 0 0 0 0 1 .000 Engel cf 3 0 0 0 0 2 .207 TOTALS 29 3 2 3 1 14 BALTIMORE 432 000 000„9 12 0 CHICAGO 000 300 000„3 2 1 E„Beck (1). LOB„Baltimore 11, Chicago 1. HR„Mancini (7), off Giolito; Jones (9), off Giolito; Rondon (2), off Bundy. RBIs„ Mancini (17), Jones (25), Machado (44), Alvarez 2 (18), Gentry (6), Sisco 3 (14), Rondon 3 (5). SB„Gentry (7). Runners left in scoring position„Baltimore 6 (Davis, Gentry, Peterson 4). RISP„Baltimore 3 for 14; Chicago 1 for 1. GIDP„Alvarez, Abreu. DP„Baltimore 1 (Peterson, Schoop, Davis); Chicago 1 (Abreu, Sanchez). BALTIMORE IP H R ER BB SO NP ERA Bundy, W, 3-6 9 2 3 3 1 14 121 4.45 CHICAGO IP H R ER BB SO NP ERA Giolito, L, 3-5 1.1 6 7 7 3 0 54 7.53 Beck 3.1 3 2 2 3 4 71 4.19 Bummer 1.1 1 0 0 0 2 22 3.18 Soria 1 1 0 0 0 1 26 4.96 Fry 1 1 0 0 1 0 15 0.00 Avilan 1 0 0 0 0 1 15 4.50 Inherited runners-scored„Beck 2-1, Bummer 1-0. HBP„Giolito (Davis), Bundy (Sanchez). WP„Giolito, Bundy, Beck. PB„ Narvaez (8). Umpires„Home, Alan Porter; First, Jeremie Rehak; Second, Bill Miller; Third, Todd Tichenor. T„3:00. A„19,147 (40,615).ATHLETICS 4, MARINERS 3SEATTLE AB R H BI BB SO AVG. Segura ss 4 1 3 0 0 0 .317 Heredia cf 3 0 1 0 1 1 .300 Haniger rf 3 1 0 0 1 1 .291 Cruz dh 4 0 1 0 0 1 .222 Seager 3b 4 0 2 1 0 1 .228 Vogelbach 1b 3 0 0 0 1 0 .200 Gamel lf 4 0 1 0 0 1 .226 Romine 2b 2 1 1 0 1 1 .154 a-Healy ph 1 0 0 0 0 1 .246 Freitas c 3 0 1 1 0 0 .217 b-Zunino ph 1 0 0 0 0 1 .204 TOTALS 32 3 10 2 4 8 OAKLAND AB R H BI BB SO AVG. Joyce lf 4 1 1 0 0 0 .212 Semien ss 4 1 1 0 0 2 .273 Lowrie 2b 3 0 0 1 0 1 .314 Olson 1b 3 0 0 0 0 1 .236 Chapman 3b 2 1 0 0 1 0 .240 Piscotty rf 3 1 1 2 0 0 .232 Fowler cf 3 0 2 1 0 0 .222 Canha dh 3 0 0 0 0 0 .248 Maxwell c 3 0 0 0 0 1 .195 TOTALS 28 4 5 4 1 5 SEATTLE 110 000 010„3 10 0 OAKLAND 400 000 00X„4 5 0 a-struck out for Romine in the 9th. b-struck out for Freitas in the 9th. LOB„Seattle 6, Oakland 2. 2B„Seager (14), Piscotty (9). RBIs„Seager (29), Freitas (2), Lowrie (38), Piscotty 2 (17), Fowler (7). SB„ Romine (1), Fowler (3). SF„Lowrie. Runners left in scoring position„Seattle 3 (Seager, Vogelbach 2); Oakland 1 (Maxwell). RISP„Seattle 2 for 6; Oakland 2 for 5. Runners moved up„Cruz, Haniger. GIDP„ Haniger, Cruz, Vogelbach, Gamel, Freitas. DP„Oakland 5 (Chapman, Lowrie, Olson), (Olson, Semien), (Semien, Chapman, Olson), (Semien, Lowrie, Olson), (Chapman, Lowrie). SEATTLE IP H R ER BB SO NP ERA Hernandez, L, 5-4 6 5 4 4 1 2 89 5.58 Cook 1 0 0 0 0 1 17 0.00 Rzepczynski .1 0 0 0 0 0 1 8.10 Bradford .2 0 0 0 0 2 10 2.50 OAKLAND IP H R ER BB SO NP ERA Lucas 2 3 2 2 3 1 52 3.12 Hatcher 2 2 0 0 0 1 31 4.58 Petit, W, 2-1 3 2 0 0 0 4 32 3.38 Trivino, H, 5 .2 2 1 1 1 0 15 1.00 Treinen, S, 11-13 1.1 1 0 0 0 2 19 1.08 Inherited runners-scored„Treinen 2-1. Umpires„Home, CB Bucknor; First, Chris Conroy; Second, Brian Knight; Third, Brian ONora. T„2:44. A„12,633 (46,765).ASTROS 8, INDIANS 2HOUSTON AB R H BI BB SO AVG. Springer rf 3 2 2 0 2 1 .299 Bregman 3b 4 1 2 4 1 1 .277 Altuve 2b 5 0 0 0 0 1 .306 Correa ss 5 1 1 0 0 2 .271 M.Gonzalez 1b 4 0 1 0 0 1 .220 Gurriel dh 4 1 2 0 0 1 .280 McCann c 2 0 0 0 0 0 .234 a-Stassi ph-c 2 1 1 1 0 1 .304 Marisnick cf 4 1 2 3 0 1 .157 Kemp lf 3 1 1 0 0 0 .389 TOTALS 36 8 12 8 3 9 CLEVELAND AB R H BI BB SO AVG. Lindor ss 4 1 1 0 0 0 .305 E.Gonzalez ss 0 0 0 0 0 0 .342 Brantley lf 4 0 1 2 0 3 .335 Davis lf 0 0 0 0 0 0 .226 Ramirez 3b 3 0 1 0 1 0 .297 Encarnacion dh 3 0 0 0 1 1 .202 Alonso 1b 4 0 1 0 0 1 .228 Cabrera rf 4 0 1 0 0 1 .143 Kipnis 2b 3 0 0 0 1 1 .177 Perez c 4 1 1 0 0 1 .131 Allen cf 3 0 1 0 0 0 .225 TOTALS 32 2 7 2 3 8 HOUSTON 000 035 000„8 12 0 CLEVELAND 002 000 000„2 7 0 a-singled for McCann in the 6th. LOB„Houston 5, Cleveland 6. 2B„Springer (11), Bregman (17), Lindor (17). HR„ Bregman (5), off Clevinger; Marisnick (4), off Ramirez. RBIs„Bregman 4 (23), Marisnick 3 (10), Stassi (12), Brantley 2 (32). SB„Springer 2 (3), Kemp (2). Runners left in scoring position„Houston 2 (Altuve, Correa); Cleveland 1 (Alonso). RISP„Houston 5 for 9; Cleveland 1 for 2. Runners moved up„M.Gonzalez, Ramirez. GIDP„Altuve, Gurriel, Perez. DP„Houston 1 (Altuve, M.Gonzalez); Cleveland 2 (Lindor, Alonso), (Kipnis, Lindor, Alonso). HOUSTON IP H R ER BB SO NP ERA Morton, W,7-0 6 5 2 2 3 5 92 2.04 Rondon 1 1 0 0 0 1 13 2.04 McHugh 2 1 0 0 0 2 17 0.46 CLEVELAND IP H R ER BB SO NP ERA Clevinger, L,3-2 5.1 7 5 5 3 4 105 3.32 Olson 0 1 1 1 0 0 2 6.75 Ramirez .1 3 2 2 0 0 16 13.50 Drake 1.1 0 0 0 0 2 13 4.96 McAllister 1 1 0 0 0 3 13 6.75 Tomlin 1 0 0 0 0 0 7 7.64 Olson pitched to 1 batter in the 6th. Inherited runners-scored„Olson 2-1, Ramirez 2-2, Drake 1-0. HBP„Clevinger (Kemp). PB„McCann (2). Umpires„Home, Bill Welke; First, James Hoye; Second, Lance Barrett; Third, Tony Randazzo. T„2:56. A„19,660 (35,225).RAYS 6, RED SOX 3BOSTON AB R H BI BB SO AVG. Betts rf 4 0 1 0 0 1 .362 Ramirez dh 4 0 0 0 0 3 .254 Martinez lf 4 0 0 0 0 1 .328 Moreland 1b 4 1 1 1 0 1 .311 Bogaerts ss 3 0 0 0 1 1 .286 Nunez 2b 4 2 2 0 0 1 .249 Devers 3b 3 0 1 1 1 1 .237 Leon c 4 0 2 0 0 1 .233 Bradley Jr. cf 3 0 0 0 0 1 .174 TOTALS 33 3 7 2 2 11 TAMPA BAY AB R H BI BB SO AVG. Span lf 3 3 2 0 2 0 .238 Cron dh 4 1 1 0 1 2 .271 Duffy 3b 4 1 2 1 0 1 .317 Ramos c 4 0 3 2 0 0 .301 Miller 1b 3 0 1 1 0 1 .248 Robertson 2b 3 0 1 0 1 0 .269 Smith cf 4 0 1 0 0 0 .293 Field rf 4 0 0 0 0 1 .280 Adames ss 4 1 1 0 0 0 .167 TOTALS 33 6 12 4 4 5 BOSTON 000 000 102„3 7 2 TAMPA BAY 230 100 00X„6 12 1 E„Betts (1), Leon (1), Miller (1). LOB„ Boston 5, Tampa Bay 9. 2B„Nunez (12), Devers (9), Span (7). HR„Moreland (7), off Andriese. RBIs„Moreland (22), Devers (28), Duffy (15), Ramos 2 (24), Miller (15). SB„ Betts (12), Span (6), Smith (11). SF„Miller. Runners left in scoring position„Boston 3 (Moreland, Leon, Bradley Jr.); Tampa Bay 2 (Miller, Adames). RISP„Boston 1 for 6; Tampa Bay 5 for 12. Runners moved up„Devers. GIDP„Nunez, Smith 2. DP„Boston 2 (Porcello, Leon, Moreland), (Moreland, Bogaerts); Tampa Bay 1 (Duffy, Robertson, Miller). BOSTON IP H R ER BB SO NP ERA Porcello, L,6-2 3.2 8 6 4 2 2 92 3.74 Johnson 2.1 4 0 0 0 2 37 5.18 Velazquez 1 0 0 0 1 0 15 2.02 Wright 1 0 0 0 1 1 18 4.50 TAMPA BAY IP H R ER BB SO NP ERA Snell, W, 6-3 6 3 0 0 2 8 101 2.78 Andriese 2.2 4 3 2 0 3 45 3.45 Colome, S,1 1-13 .1 0 0 0 0 0 2 4.15 Inherited runners-scored„Johnson 2-0, Colome 1-0. HBP„Porcello (Duffy). Umpires„Home, Tom Hallion; First, Phil Cuzzi; Second, Adam Hamari; Third, Dan Bellino. T„2:58. A„12,468 (42,735).STATISTICAL LEADERSAMERICAN LEAGUE BATTING: Betts, Boston, .364; Brantley, Cleveland, .338; Martinez, Boston, .335; Simmons, Los Angeles, .331; Machado, Baltimore, .328; Castellanos, Detroit, .324; Lowrie, Oakland, .319; Altuve, Houston, .313; Abreu, Chicago, .309; Segura, Seattle, .308. RUNS: Betts, Boston, 49; Trout, Los Angeles, 41; Lindor, Cleveland, 38; Judge, New York, 37; Springer, Houston, 36; Gardner, New York, 34; Semien, Oakland, 34; Stanton, New York, 34; Segura, Seattle, 33; Martinez, Boston, 32. RBI: Machado, Baltimore, 43; Martinez, Boston, 41; Davis, Oakland, 38; Judge, New York, 38; Lowrie, Oakland, 37; Haniger, Seattle, 36; Betts, Boston, 35; Upton, Los Angeles, 35; Gregorius, New York, 34; Ramirez, Cleveland, 34. HITS: Altuve, Houston, 63; Betts, Boston, 63; Machado, Baltimore, 62; Segura, Seattle, 62; Martinez, Boston, 61; Lindor, Cleveland, 60; Lowrie, Oakland, 60; Castellanos, Detroit, 59; Simmons, Los Angeles, 59; Semien, Oakland, 58. TRIPLES: YSanchez, Chicago, 4; Benintendi, Boston, 3; Candelario, Detroit, 3; Castellanos, Detroit, 3; Chapman, Oakland, 3; Palka, Chicago, 3; Smith, Tampa Bay, 3; 18 tied at 2. HOME RUNS: Betts, Boston, 16; Machado, Baltimore, 15; Martinez, Boston, 15; Trout, Los Angeles, 15; Gallo, Texas, 14; Ramirez, Cleveland, 14; Davis, Oakland, 13; Judge, New York, 13; Lindor, Cleveland, 12; GSanchez, New York, 12. STOLEN BASES: Gordon, Seattle, 16; Merri“eld, Kansas City, 12; Trout, Los Angeles, 12; Anderson, Chicago, 11; Betts, Boston, 11; Segura, Seattle, 11; Smith, Tampa Bay, 10; DeShields, Texas, 9; Garcia, Chicago, 9; 3 tied at 8. PITCHING: Kluber, Cleveland, 7-2; Severino, New York, 7-1; Happ, Toronto, 6-3; McCullers, Houston, 6-2; Morton, Houston, 6-0; Porcello, Boston, 6-1; Verlander, Houston, 6-2; 10 tied at 5. ERA: Verlander, Houston, 1.09; Cole, Houston, 1.86; Morton, Houston, 1.94; Sale, Boston, 2.17; Bauer, Cleveland, 2.35; Severino, New York, 2.35; Kluber, Cleveland, 2.36; Manaea, Oakland, 2.71; Clevinger, Cleveland, 2.87; Lopez, Chicago, 2.98. STRIKEOUTS: Cole, Houston, 101; Sale, Boston, 96; Verlander, Houston, 93; Paxton, Seattle, 79; Severino, New York, 76; Bauer, Cleveland, 73; Happ, Toronto, 71; Kluber, Cleveland, 71; Morton, Houston, 70; McCullers, Houston, 66. NATIONAL LEAGUE BATTING: Markakis, Atlanta, .344; Herrera, Philadelphia, .343; Kemp, Los Angeles, .327; Freeman, Atlanta, .324; Gennett, Cincinnati, .321; Arenado, Colorado, .317; Belt, San Francisco, .317; Dickerson, Pittsburgh, .315; Martinez, St. Louis, .312; Cabrera, New York, .310. RUNS: Albies, Atlanta, 45; Blackmon, Colorado, 37; Pham, St. Louis, 35; Hernandez, Philadelphia, 34; Harper, Washington, 33; Freeman, Atlanta, 32; CTaylor, Los Angeles, 32; Markakis, Atlanta, 31; Marte, Pittsburgh, 30; 7 tied at 29. RBI: Baez, Chicago, 38; Suarez, Cincinnati, 38; Freeman, Atlanta, 35; Story, Colorado, 35; Albies, Atlanta, 34; Gennett, Cincinnati, 34; Harper, Washington, 34; Pollock, Arizona, 33; Markakis, Atlanta, 32; Shaw, Milwaukee, 31. HITS: Markakis, Atlanta, 66; Freeman, Atlanta, 59; Gennett, Cincinnati, 59; Herrera, Philadelphia, 59; Albies, Atlanta, 58; Dickerson, Pittsburgh, 56; Castro, Miami, 55; 4 tied at 53. TRIPLES: Baez, Chicago, 5; Marte, Pittsburgh, 4; CTaylor, Los Angeles, 4; 9 tied at 3. HOME RUNS: Harper, Washington, 15; Albies, Atlanta, 14; Blackmon, Colorado, 12; Shaw, Milwaukee, 12; Villanueva, San Diego, 12; Adams, Washington, 11; Belt, San Francisco, 11; Baez, Chicago, 11; Pollock, Arizona, 11; Story, Colorado, 10. STOLEN BASES: Inciarte, Atlanta, 18; Turner, Washington, 13; MTaylor, Washington, 11; Cain, Milwaukee, 10; Marte, Pittsburgh, 10; Hernandez, Philadelphia, 9; Pollock, Arizona, 9; 6 tied at 8. PITCHING: Scherzer, Washington, 7-1; Mikolas, St. Louis, 6-0; Nola, Philadelphia, 6-2; 8 tied at 5. ERA: deGrom, New York, 1.54; Martinez, St. Louis, 1.62; Scherzer, Washington, 1.78; Mikolas, St. Louis, 2.24; Nola, Philadelphia, 2.37; Lester, Chicago, 2.37; Gonzalez, Washington, 2.38; Newcomb, Atlanta, 2.39; Arrieta, Philadelphia, 2.46; Corbin, Arizona, 2.60. STRIKEOUTS: Scherzer, Washington, 104; Corbin, Arizona, 81; deGrom, New York, 77; Strasburg, Washington, 75; Syndergaard, New York, 68; Greinke, Arizona, 67; Maeda, Los Angeles, 66; Smith, Miami, 65; Ross, San Diego, 64; Velasquez, Philadelphia, 64.BOX SCORES ROUNDUP/MATCHUPSL.A. Angels 8, Toronto 1: Mike Trout and Albert Pujols homered to back seven strong innings from Nick Tropeano. Cincinnati 5, Pittsburgh 4: Eugenio Suarez hit a grand slam to lift the Reds. Baltimore 9, Chicago White Sox 3: Dylan Bundy struck out 14 in a complete game as the Os offense jumped all over Lucas Giolito. Oakland 4, Seattle 3: The As held on after jumping ahead early against Felix Hernandez. Houston 8, Cleveland 2: Charlie Morton remained unbeaten this season with six solid innings, Alex Bregman and Jake Marisnick hit three-run homers and the Astros defeated the Indians. Tampa Bay 6, Boston 3: Blake Snell threw six scoreless innings, Wilson Ramos drove in two runs, and the Rays avoided a three-game sweep by beating the Red Sox. LATE Kansas City at Texas N.Y. Mets at MilwaukeeTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA San Fran. Holland (L) 2-5 4.94 3-6 0-0 0.0 0.00 Chicago Hendricks (R) 2:20p 3-3 3.40 3-6 1-0 11.2 2.31 St. Louis Gant (R) 1-1 4.67 0-2 0-0 4.0 2.25 Pittsburgh Musg rove (R) 7:05p 0-0 0.00 0-0 0-0 0.0 0.00 Washington Scherzer (R) 7-1 1.78 8-2 1-1 23.0 1.17 Miami Urena (R) 7:10p 0-7 4.55 0-10 0-2 12.0 3.75 New York Syndergaard (R) 4-1 2.91 7-3 0-0 0.0 0.00 Milwaukee Guerra (R) 8:10p 3-3 2.98 4-4 1-0 6.0 0.00 Cincinnati Romano (R) 2-5 5.44 4-6 1-0 5.0 3.60 Colorado Gray (R) 8:40p 4-6 5.17 4-6 1-0 5.2 3.18 San Diego Richard (L) 3-5 4.87 4-6 1-3 34.1 6.29 Los Angeles Stripling (R) 10:10p 1-1 2.08 1-3 0-1 4.1 6.23AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Los Angeles Heaney (L) 2-3 3.35 3-4 0-0 0.0 0.00 New York Severino (R) 7:05p 7-1 2.35 9-1 0-1 6.0 7.50 Baltimore Hess (R) 1-1 6.75 1-1 0-0 0.0 0.00 Tampa Bay Romo (R) 7:10p 1-0 4.34 1-1 0-0 2.2 3.38 Houston Keuchel (L) 3-6 3.43 4-6 1-0 9.0 2.00 Cleveland Kluber (R) 7:10p 7-2 2.36 7-3 1-0 7.0 3.86 Chicago Lopez (R) 1-3 2.98 3-6 1-0 7.0 5.14 Detroit Fiers (R) 7:10p 4-3 4.57 4-4 0-0 0.0 0.00 Kansas City Skoglund (L) 1-4 6.15 3-5 0-0 0.0 0.00 Texas Minor (L) 8:05p 3-3 5.59 4-5 0-0 0.0 0.00 Minnesota Romero (R) 2-0 1.66 2-2 0-0 0.0 0.00 Seattle Paxton (L) 10:10p 3-1 3.30 6-4 1-0 5.0 5.40 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Toronto Gaviglio (R) 1-0 0.93 0-1 0-0 0.0 0.00 Philadelphia E”in (R) 7:05p 1-0 1.56 2-1 0-0 0.0 0.00 Atlanta Teheran (R) 4-1 4.17 8-2 0-0 0.0 0.00 Boston Rodriguez (L) 7:10p 4-1 4.12 8-1 0-0 0.0 0.00 Arizona Corbin (L) 4-1 2.60 5-5 0-0 0.0 0.00 Oakland Manaea (L) 9:35p 5-4 2.71 6-4 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. WEDNESDAYS GAMES American League Detroit 4, Minnesota 1 Texas 12, N.Y. Yankees 10 L.A. Angels 5, Toronto 4 Boston 4, Tampa Bay 1 Chicago White Sox 11, Baltimore 1 Seattle 1, Oakland 0 National League Milwaukee 9, Arizona 2 San Diego 3, Washington 1 Philadelphia 4, Atlanta 0 Miami 2, N.Y. Mets 1 Pittsburgh 5, Cincinnati 4, 12 innings L.A. Dodgers 3, Colorado 0 Interleague Cleveland 1, Chicago Cubs 0 Kansas City 5, St. Louis 2, 10 innings Houston 4, San Francisco 1 SATURDAYS GAMES American League Kansas City at Texas, 4:05 p.m. Baltimore at Tampa Bay, 4:10 p.m. Chicago White Sox at Detroit, 4:10 p.m. Houston at Cleveland, 7:15 p.m. L.A. Angels at N.Y. Yankees, 7:15 p.m. Minnesota at Seattle, 10:10 p.m. National League St. Louis at Pittsburgh, 4:05 p.m. N.Y. Mets at Milwaukee, 4:10 p.m. Washington at Miami, 4:10 p.m. San Francisco at Chicago Cubs, 7:15 p.m. Cincinnati at Colorado, 9:10 p.m. San Diego at L.A. Dodgers, 10:10 p.m. Interleague Atlanta at Boston, 1:05 p.m. Arizona at Oakland, 4:05 p.m. Toronto at Philadelphia, 4:05 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 45 173 49 63 .364 Brantley, Cle 37 151 23 51 .338 JMartinez, Bos 47 182 32 61 .335 MMachado, Bal 49 189 27 62 .328 Simmons, LAA 47 174 28 57 .328 Castellanos, Det 46 182 24 59 .324 Lowrie, Oak 48 188 20 60 .319 Altuve, Hou 50 201 25 63 .313 Abreu, ChW 45 178 25 55 .309 Segura, Sea 47 201 33 62 .308 NATIONAL LEAGUE Player G AB R H Pct. Markakis, Atl 48 192 31 66 .344 OHerrera, Ohi 46 172 24 59 .343 Kemp, LAD 47 147 15 48 .327 FFreeman, Atl 48 182 32 59 .324 Gennett, Cin 49 184 26 59 .321 Arenado, Col 45 167 25 53 .317 Belt, SF 46 167 28 53 .317 Dickerson, Pit 45 178 23 56 .315 Martinez, StL 45 170 19 53 .312 Cabrera, NYM 44 171 25 53 .310 Through May 23

PAGE 40

The Sun / Friday, May 25, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEAll Times EDT North Division W L Pct. GB Daytona (Reds) 26 20 .565 „ Tampa (Yankees) 24 21 .533 1 Lakeland (Tigers) 21 22 .488 3 Florida (Braves) 20 23 .465 4 Dunedin (Blue Jays) 19 27 .413 7 Clearwater (Phillies) 18 27 .400 7 South Division W L Pct. GB Jupiter (Marlins) 29 17 .630 „ Palm Beach (Cardinals) 26 18 .591 2 Bradenton (Pirates) 25 20 .556 3 Charlotte (Rays) 22 23 .489 6 St. Lucie (Mets) 19 22 .463 7 Fort Myers (Twins) 18 27 .400 10 Thursdays Games Palm Beach 7, Clearwater 6 Dunedin 5, Lakeland 1 Bradenton 12, Jupiter 3 Florida 9, Tampa 1 Charlotte 1, Fort Myers 0 St. Lucie 4, Daytona 2 Fridays Games Clearwater at Palm Beach, 6:30 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. Tampa at Florida, 6:31 p.m. Fort Myers at Charlotte, 6:35 p.m. St. Lucie at Daytona, 7:05 p.m. Saturdays Games Tampa at Florida, 5 p.m. Clearwater at Palm Beach, 5:30 p.m. Fort Myers at Charlotte, 6:05 p.m. Lakeland at Dunedin, 6:30 p.m. Jupiter at Bradenton, 6:30 p.m. St. Lucie at Daytona, 7:05 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE BOSTON 3, CLEVELAND 2May 13: Boston 108, Cleveland 83 May 15: Boston 107, Cleveland 94May 19: Cleveland 116, Boston 86 May 21: Cleveland 111, Boston 102 Wednesday: Boston 96, Cleveland 83 Today: Boston at Cleveland, 8:30 p.m. x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE GOLDEN STATE 2, HOUSTON 2May 14: Golden State 119, Houston 106 May 16: Houston 127, Golden State 105 May 20: Golden State 126, Houston 85 May 22: Houston 95, Golden State 92 Thursday: Golden State at Houston, late Saturday : Houston at Golden State, 9 p.m. x-Monday: Golden State at Houston, 9 p.m.ALL-NBA TEAMS(Voting on a 5-3-1 basis by a global panel of 100 sportswriters and broadcasters) First Team 1st 2nd 3rd Total G James Harden, Hou 100 „ „ 500 F LeBron James, Cle 100 „ „ 500 C/F Anthony Davis, NO 96 4 „ 492 G Damian Lillard, Por 71 24 5 432 F Kevin Durant, GS 63 37 „ 426 Second Team 1st 2nd 3rd Total F G. Antetokounmpo, Mil 28 71 1 354 G Russell Westbrook, OKC 24 63 13 322 C Joel Embiid, Phi 11 78 5 294 F/C LaMarcus Aldridge, SA 2 68 22 236 G DeMar DeRozan, Tor 2 39 38 165 Third Team 1st 2nd 3rd Total G Stephen Curry, GS 2 39 37 164 G Victor Oladipo, Ind „ 24 33 105 C/F Karl-Anthony Towns, Min „ 18 45 99 F/G Jimmy Butler, Min 1 8 52 81 F Paul George, OKC „ 4 42 54 Others receiving votes: Chris Paul, Houston, 54; Rudy Gobert, Utah, 51; Kyrie Irving, Boston, 42; Ben Simmons, Philadelphia, 36; Al Horford, Boston, 32; Nikola Jokic, Denver, 28; Andre Drummond, Detroit, 7; Clint Capela, Houston, 6; Draymond Green, Golden State, 6; Kyle Lowry, Toronto, 3; Steven Adams, Oklahoma City, 2; Donovan Mitchell, Utah, 2; Klay Thompson, Golden State, 2; Trevor Ariza, Houston, 1; DeMarcus Cousins, New Orleans, 1; Dwight Howard, Charlotte, 1; Kevin Love, Cleveland, 1; Kristaps Porzingis, New York, 1.WNBAEASTERN CONFERENCE W L PCT GB Washington 3 0 1.000 „ Connecticut 2 0 1.000 Chicago 2 1 .667 1 Atlanta 1 1 .500 1 New York 0 1 .000 2 Indiana 0 4 .000 3WESTERN CONFERENCE W L PCT GB Los Angeles 2 1 .667 „ Phoenix 2 1 .667 „ Minnesota 1 1 .500 Seattle 1 1 .500 Dallas 1 2 .333 1 Las Vegas 0 2 .000 1Wednesdays GamesAtlanta 81, Chicago 63 Minnesota 76, Dallas 68 Seattle 87, Phoenix 71Thursdays GamesWashington 93, Indiana 84 Connecticut 102, Los Angeles 94Todays GamesMinnesota at New York, 7:30 p.m. Chicago at Seattle, 10 p.m.Saturdays GamesDallas at Atlanta, 6 p.m. Indiana at Connecticut, 7 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEat Chicago -203 San Francisco +183 at Pittsburgh -117 St. Louis +107 Washington -257 at Miami +227 New York -117 at Milwaukee +107 at Colorado -170 Cincinnati +158 at Los Angeles -197 San Diego +182American Leagueat Detroit -108 Chicago -102 at New York -213 Los Angeles +193 at Tampa Bay -140 Baltimore +130 at Cleveland -145 Houston +135 at Texas -140 Kansas City +130 at Seattle -169 Minnesota +159Interleagueat Philadelphia -127 Toronto +117 at Boston -182 Atlanta +167 at Oakland -130 Arizona +120NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Cleveland 7 201 BostonNATIONAL HOCKEY LEAGUE Stanley Cup FinalMondayFAVORITE LINE UNDERDOG LINEat Vegas -138 Washington +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLCOMMISSIONERS OFFICE „ Suspended Chicago White Sox C Welington Castillo 80 games after testing positive for violating Major League Baseballs Joint Drug Prevention and Treatment Program.American LeagueBOSTON RED SOX „ Optioned LHP Bobby Poyner to Pawtucket (IL). Reinstated RHP Hector Velazquez from the 10-day DL. CHICAGO WHITE SOX „ Placed OF Leury Garcia on the 10-day DL. Claimed C Dustin Garneau off waivers from Oakland. Selected the contract of C Alfredo Gonzalez from Charlotte (IL). Recalled OF Charlie Tilson from Charlotte. Transferred RHP Miguel Gonzalez to the 60-day DL. MINNESOTA TWINS „ Optioned OF Jake Cave to Rochester (IL). Reinstated 3B Miguel Sano from the 10-day DL. NEW YORK YANKEES „ Optioned LHP Ryan Bollinger to Trenton (EL). Reinstated OF Billy McKinney from the 10-day DL and optioned him to Scranton/Wilkes-Barre (IL). TAMPA BAY RAYS „ Placed RHP Jake Faria on the 10-day DL. Selected the contract of LHP Vidal Nuno from Durham (IL). Transferred RHP Nathan Eovaldi to the 60-day DL. TEXAS RANGERS „ Optioned LHP Brandon Mann to Round Rock (PCL). Selected the contract of RHP Austin Bibens-Dirkx from Round Rock. Sent OF Carlos Tocci to Round Rock for a rehab assignment.National LeagueATLANTA BRAVES „ Signed SS Luis Marte to a minor league contract. MILWAUKEE BREWERS „ Optioned 1B Ji-Man Choi and RHP Brandon Woodruff to Colorado Springs (PCL). Reinstated RHP Zach Davies and OF Ryan Braun from the 10-day DL. WASHINGTON NATIONALS „ Signed OF Adam Brett Walker to a minor league contract.American AssociationFARGO-MOORHEAD REDHAWKS „ Released RHP Tyler Herr. KANSAS CITY T-BONES „ Signed OF Johnny Davis. LINCOLN SALTDOGS „ Traded C Michael Hart to Sioux Falls for a player to be named. Signed INF Omar Obregon. SIOUX CITY EXPLORERS „ Signed INF Ty Moore. WINNIPEG GOLDEYES „ Released INF Jose Sermo.Atlantic LeagueLONG ISLAND DUCKS „ Sold the contract of C Wilkin Castillo to the N.Y. Yankees.BASKETBALLNational Basketball AssociationDETROIT PISTONS „ Named Ed Stefanski senior executive.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed WR Christian Kirk to a four-year contract. KANSAS CITY CHIEFS „ Signed DL Breeland Speaks to a four-year rookie contract. TAMPA BAY BUCCANEERS „ Signed DT Vita Vea.Canadian Football LeagueWINNIPEG BLUE BOMBERS „ Released DT Ian Marouf.HOCKEYNational Hockey LeagueSAN JOSE SHARKS „ Signed F Evander Kane to a seven-year contract.American Hockey LeagueGRAND RAPIDS GRIFFINS „ Promoted Breonna Raymo to group sales account executive. Named Adam Grumbir corporate sales account manager.WINTER SPORTSUSA BOBSLED „ Promoted Mike Kohn to coach of the national team and Ashley Walden director of sport. Named Shauna Rohbock assistant coach.COLLEGESEASTERN INTERCOLLEGIATE VOLLEYBALL ASSOCIATION „ Announced the retirement of commissioner Ivan Marquez. BROWN „ Named Eddie Benton and Kanika Cummings assistant womens basketball coaches. NEW MEXICO „ Promoted womens basketball video coordinator Symone Denham to assistant coach. UT RIO GRANDE VALLEY „ Named Byron Peak special assistant to the mens basketball coach.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7) EASTERN CONFERENCE EASTERN CONFERENCE WASHINGTON 4, TAMPA BAY 3May 11: Washington 4, Tampa Bay 2 May 13: Washington 6, Tampa Bay 2 May 15: Tampa Bay 4, Washington 2 May 17: Tampa Bay 4, Washington 2 May 19: Tampa Bay 3, Washington 2 May 21: Washington 3, Tampa Bay 0 Wednesday: Washington 4, Tampa Bay 0WESTERN CONFERENCE VEGAS 4, WINNIPEG 1May 12: Winnipeg 4, Vegas 2 May 14: Vegas 3, Winnipeg 1 May 16: Vegas 4, Winnipeg 2 May 18: Vegas 3, Winnipeg 2 May 20: Vegas 2, Winnipeg 1STANLEY CUP FINAL (Best-of-7; x-if necessary) WASHINGTON VS. VEGASMonday: Washington at Vegas, 8 p.m. Wednesday, May 30: Washington at Vegas, 8 p.m. Saturday, June 2: Vegas at Washington, 8 p.m. Monday, June 4: Vegas at Washington, 8 p.m. x-Thursday, June 7: Washington at Vegas, 8 p.m. x-Sunday, June 10: Vegas at Washington, 8 p.m. x-Wednesday, June 13: Washington at Vegas, 8 p.m.AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 3, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT Wednesday: Toronto 5, Lehigh Valley 0 Today : Toronto at Lehigh Valley, 7:05 p.m. x-Saturday : Toronto at Lehigh Valley, 7:05 p.m. x-Monday: Lehigh Valley at Toronto, 7 p.m. x-Wednesday, May 30: Lehigh Valley at Toronto, 7 p.m.WESTERN CONFERENCE TEXAS 3, ROCKFORD 0May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT May 22: Texas 6, Rockford 5, OT Thursday: Texas at Rockford, late x-Today: Texas at Rockford, 8 p.m. x-Monday: Rockford at Texas, 8 p.m. x-Tuesday: Rockford at Texas, 8 p.m.ECHL PLAYOFF GLANCEAll Times Eastern Division Semi“ nals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Worcester 2 Friday, April 13: Adirondack 3, Worcester 0 Saturday, April 14: Worcester 2, Adirondack 0 Sunday, April 15: Adirondack 3, Worcester 1 Wednesday, April 18: Adirondack 2, Worcester 1 Saturday, April 21: Worcester 6, Adirondack 5 Monday, April 23: Adirondack 3, Worcester 1< Manchester 4, Reading 0 Friday, April 13: Manchester 3, Reading 2, 2OT Saturday, April 14: Manchester 3, Reading 2, 2OT Monday, April 16: Manchester 4, Reading 3, OT Wednesday, April 18: Manchester 3, Reading 0 South Division Florida 4, Atlanta 0 Monday, April 16: Florida 4, Atlanta 1 Tuesday, April 17: Florida 3, Atlanta 2 Thursday, April 19: Florida 4, Atlanta 2 Friday, April 20: Florida 3, Atlanta 2, OT< Orlando 4, South Carolina 0 Thursday, April 12: Orlando 2, South Carolina 0 Saturday, April 14: Orlando 2, South Carolina 1 Thursday, April 19: Orlando 2, South Carolina 1, OT Saturday, April 21: Orlando 2, South Carolina 1, OT Western Conference Central Division Toledo 4, Indy 0 Friday, April 13: Toledo 4, Indy 3, 2OT Sunday, April 15: Toledo 4, Indy 3 Wednesday, April 18: Toledo 3, Indy 1 Thursday, April 19: Toledo 3, Indy 2, 2OT< Fort Wayne 4, Cincinnati 1 Saturday, April 14: Fort Wayne 4, Cincinnati 3, 2OT Sunday, April 15: Fort Wayne 3, Cincinnati 1 Thursday, April 19: Cincinnati 7, Fort Wayne 6, OT Saturday, April 21: Fort Wayne 2, Cincinnati 1 Sunday, April 22: Fort Wayne 4, Cincinnati 2< Mountain Division Colorado 4, Wichita 2 Sunday, April 15: Colorado 2, Wichita 1, OT Monday, April 16: Colorado 5, Wichita 2 Wednesday, April 18: Colorado 4, Wichita 2 Friday, April 20: Wichita 6, Colorado 0 Saturday, April 21: Wichita 5, Colorado 4, OT Monday, April 23: Colorado 5, Wichita 3< Idaho 4, Allen 3 Friday, April 13: Allen 3, Idaho 2 Saturday, April 14: Allen 5, Idaho 4 Wednesday, April 18: Allen 5, Idaho 3 Friday, April 20: Idaho 2, Allen 1 Sunday, April 22: Idaho 2, Allen 1 Tuesday, April 24: Idaho 6, Allen 3 Wednesday, April 25: Idaho 4, Allen 1 Division Finals (Best-of-7; x-if necessary) Eastern Conference North Division Adirondack 4, Manchester 2 Friday, April 27: Manchester 5, Adirondack 3 Saturday, April 28: Adirondack 5, Manchester 1 Tuesday, May 1: Adirondack 5, Manchester 3 Thursday, May 3: Manchester 3, Adirondack 0 Sunday, May 6: Adirondack 6, Manchester 0 Monday, May 7: Adirondack 3, Manchester 2, 3OT< South Division Florida 4, Orlando 1 Friday, April 27: Florida 4, Orlando 1 Saturday, April 28: Florida 5, Orlando 1 Thursday, May 3: Florida 5, Orlando 1 Friday, May 4: Orlando 5, Florida 3 Sunday, May 6: Florida 5, Orlando 2< Western Conference Central Division Fort Wayne 4, Toledo 2 Saturday, April 28: Fort Wayne 5, Toledo 3 Sunday, April 29: Toledo 2, Fort Wayne 1 Wednesday, May 2: Toledo 4, Fort Wayne 3 Friday, May 4: Fort Wayne 3, Toledo 1 Saturday, May 5: Fort Wayne 4, Toledo 1 Tuesday, May 8: Fort Wayne 4, Toledo 2< Mountain Division Colorado 4, Idaho 0 Saturday, April 28: Colorado 1, Idaho 0, OT Sunday, April 29: Colorado 6, Idaho 2 Wednesday, May 2: Colorado 3, Idaho 2 Thursday, May 3: Colorado 1, Idaho 0, OT. Conference Finals (Best-of-7; x-if necessary) Eastern Conference Florida 4, 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 3, Adirondack 2< Western Conference Colorado 4, Fort Wayne 3 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 2, Fort Wayne 1 Saturday, May 19: Colorado 4, Fort Wayne 3, 2OT Tuesday, May 22: Fort Wayne 3, Colorado 2 Wednesday, May 23: Colorado 4, Fort Wayne 3, OT Kelly Cup Finals (Best-of-7; x-if necessary) Colorado vs Florida Friday, May 25: Florida at Colorado, 9:05 p.m. Sunday, May 27: Florida at Colorado, 9:05 p.m. Wednesday, May 30: Colorado at Florida, 7:30 p.m. Friday, June 1: Colorado at Florida, 7:30 p.m. x-Saturday, June 2: Colorado at Florida, 7:00 p.m. x-Wednesday, June 6: Florida at Colorado, 9:05 p.m. x-Saturday, June 9: Colorado at Florida, 7:00 p.m.GOLFPGA TOURFORT WORTH INVITATIONALThursdays leaders at Colonial Country Club, Fort Worth, Texas Purse: $7.1 million. Yardage: 7,209; Par: 70 (35-35)First RoundKevin Na 30-32„62 Charley Hoffman 31-32„63 Emiliano Grillo 32-32„64 Jhonattan Vegas 30-34„64 Andrew Putnam 33-31„64 Beau Hossler 31-33„64 Steve Stricker 31-34„65 Ben Martin 33-33„66 Kevin Tway 34-32„66 Shawn Stefani 32-34„66 Alex Cejka 33-33„66 Tim Herron 34-32„66 Rory Sabbatini 35-31„66 Ben Crane 33-33„66 Justin Rose 34-32„66 Satoshi Kodaira 30-36„66 Chris Kirk 33-33„66 Ben Silverman 34-32„66 Derek Fathauer 34-33„67 Martin Piller 35-32„67 Louis Oosthuizen 35-32„6X 7 Vaughn Taylor 32-35„67 Bill Haas 33-34„67 Rickie Fowler 34-33„67 Anirban Lahiri 31-36„67 Tyrone Van Aswegen 33-34„67 Matt Kuchar 35-32„67 Stewart Cink 32-35„67 Tom Lovelady 32-35„67 Harris English 35-33„68 Kelly Kraft 34-34„68 Jason Dufner 34-34„68 Jimmy Walker 33-35„68 Adam Hadwin 34-34„68 Jon Rahm 34-34„68 Bryson DeChambeau 34-34„68 Adam Schenk 34-34„68 Joel Dahmen 34-34„68 Richy Werenski 34-34„68 C.T. Pan 33-35„68 Ryan Armour 34-34„68 Ted Potter, Jr. 34-34„68 Joaquin Niemann 35-33„68 John Huh 35-34„69 Brandon Harkins 35-34„69 Russell Knox 35-34„69 Si Woo Kim 35-34„69 Jordan Spieth 35-34„69 Ollie Schniederjans 36-33„69 Tom Hoge 35-34„69 Kevin Streelman 36-33„69 Jason Kokrak 34-35„69 Chris Stroud 35-34„69 Wesley Bryan 34-35„69 Adam Scott 34-35„69 Scott Stallings 30-39„69 Chad Campbell 35-34„69 Trey Mullinax 33-36„69 J.T. Poston 32-37„69PGA TOUR CHAMPIONSSENIOR PGA CHAMPIONSHIPThursdays leaders at The Golf Club at Harbor Shores, Benton Harbor, Mich. Purse: $3 million. Yardage: 6,852; Par: 71 (36-35)First RoundStuart Smith 32-34„66 Tim Petrovic 33-33„66 Wes Short Jr. 36-30„66 Barry Lane 35-31„66 Scott McCarron 33-33„66 Peter Lonard 33-33„66 Chris Williams 33-34„67 Paul Goydos 35-32„67 Mark Mielke 35-33„68 Doug Garwood 34-34„68 Joe Durant 35-33„68 David Toms 34-34„68 Kenny Perry 37-31„68 Jerry Pate 35-33„68 Kevin Sutherland 34-34„68 Ken Tanigawa 34-34„68 Jerry Smith 36-32„68 David McKenzie 36-32„68 Jong Duck Kim 35-33„68 Fred Funk 35-33„68 Magnus Atlevi 36-32„68 Carlos Franco 35-33„68 Scott Dunlap 35-33„68 Duffy Waldorf 36-33„69 Stephen Dodd 36-33„69 Steve Pate 35-34„69 Scott Parel 35-34„69 Scott Verplank 37-32„69 Corey Pavin 36-33„69 Todd Hamilton 32-37„69 Woody Austin 34-35„69 Kirk Triplett 35-34„69 Jim Empey 36-33„69 Marco Dawson 35-34„69 Bob Estes 33-36„69 Olin Browne 34-35„69 Colin Montgomerie 36-33„69 Vijay Singh 34-35„69 Tom Byrum 33-36„69 Lee Janzen 33-36„69 Rob Sedorcek 34-35„69 Jarmo Sandelin 34-35„69 Simon Brown 34-35„69 P.H. Horgan III 37-32„69 Tim Thelen 35-35„70 Mardan Mamat 37-33„70 Kiyoshi Murota 37-33„70 Jerry Kelly 36-34„70 Mark OMeara 35-35„70 Mike Reid 35-35„70 Jesper Parnevik 36-34„70 Tom Kite 34-36„70 Philip Golding 35-35„70 Jay Haas 35-35„70 Billy Andrade 37-33„70 Santiago Luna 36-34„70 Miguel Angel Jimenez 34-36„70 Tom Lehman 36-34„70 Kevin Johnson 37-33„70 David Frost 34-36„70 Russ Cochran 35-35„70 Glen Day 35-35„70 Dick Mast 35-35„70 Tommy Tolles 36-35„71 Phillip Price 36-35„71 Kent Jones 36-35„71 Sam Randolph 36-35„71 Chris Kaufman 34-37„71 Michael Bradley 35-36„71 Joey Sindelar 36-35„71 Kevin Hayashi 37-34„71 Miguel Angel Martin 36-35„71 Brad Lardon 36-35„71LPGA TOURVOLVIK CHAMPIONSHIPThursdays leaders at Travis Pointe Country Club, Ann Arbor, Mich. Purse : $1.3 million. Yardage: 6,744; Par: 72 (36-36) (a-denotes amateur)First RoundDanielle Kang 33-33„66 Moriya Jutanugarn 33-33„66 Caroline Masson 33-33„66 Amy Olson 32-34„66 Nasa Hataoka 35-32„67 Lindy Duncan 33-34„67 Morgan Pressel 34-33„67 Megan Khang 34-33„67 Jessica Korda 32-35„67 Jodi Ewart Shadoff 33-34„67 Minjee Lee 33-34„67 Sun Young Yoo 34-34„68 Georgia Hall 32-36„68 Madelene Sagstrom 33-35„68 Daniela Darquea 33-35„68 Yu Liu 35-33„68 Ayako Uehara 35-33„68 Sakura Yokomine 35-34„69 Christina Kim 36-33„69 Julieta Granada 33-36„69 Ariya Jutanugarn 35-34„69 Brittany Altomare 34-35„69 Tiffany Chan 36-33„69 Gaby Lopez 35-34„69 Dori Carter 35-34„69 Su Oh 36-33„69 Kendall Dye 35-34„69 Gemma Dryburgh 34-35„69 Emma Talley 32-37„69 Jeong Eun Lee 36-33„69 Lauren Kim 35-34„69 Rebecca Artis 35-34„69 Leticia Ras-Anderica 35-34„69 Madeleine Sheils 35-34„69 Kelly Shon 35-35„70 Robynn Ree 35-35„70 In-Kyung Kim 36-34„70 Sherman Santiwiwatthanaphong 35-35„70 Celine Boutier 36-34„70 Joanna Klatten 36-34„70 Thidapa Suwannapura 33-37„70 Katie Burnett 35-35„70 Amelia Lewis 36-34„70 Wichanee Meechai 39-31„70 Brittany Marchand 35-35„70 Bronte Law 35-35„70 Carlota Ciganda 36-34„70 Lizette Salas 35-35„70 Celine Herbin 35-35„70 Haeji Kang 34-37„71 Kassidy Teare 34-37„71 Sarah Jane Smith 36-35„71 Karine Icher 34-37„71 Cheyenne Woods 35-36„71 Nicole Broch Larsen 35-36„71 Brittany Lincicome 35-36„71 Eun-Hee Ji 35-36„71 Tiffany Joh 38-33„71 Perrine Delacour 36-35„71 Nanna Koerstz Madsen 35-36„71 Mina Harigae 37-34„71 Ola“ a Kristinsdottir 35-36„71 Jaye Marie Green 38-33„71 Katherine Kirk 34-37„71 Stacy Lewis 35-36„71 Hee Young Park 33-38„71 Hyo Joo Kim 33-38„71 Annie Park 37-34„71 Mariah Stackhouse 35-36„71 Maude-Aimee Leblanc 35-37„72 Sandra Changkija 37-35„72 Emily Pedersen 34-38„72 Sei Young Kim 37-35„72 Jenny Shin 36-36„72 Sophia Popov 37-35„72 Katelyn Sepmoree 36-36„72 Parinda Phokan 35-37„72 Dani Holmqvist 34-38„72 AJ Newell 35-37„72 Lee Lopez 36-36„72 Benyapa Niphatsophon 36-36„72 Simin Feng 36-36„72 Yani Tseng 37-35„72 Wei-Ling Hsu 34-38„72 Mariajo Uribe 35-37„72 Laetitia Beck 38-34„72 Becky Morgan 35-37„72 Luna Sobron 34-39„73 Maria Torres 37-36„73 Brianna Do 36-37„73 Camilla Lennarth 37-36„73 Peiyun Chien 35-38„73 Caroline Inglis 33-40„73 Mi Hyang Lee 37-36„73 Catriona Matthew 37-36„73 Ilhee Lee 37-36„73 Candie Kung 36-37„73 Beatriz Recari 37-36„73 Pornanong Phatlum 35-38„73 Ryann OToole 36-37„73 Jackie Stoelting 37-36„73 Min Lee 35-38„73 Beth Allen 37-36„73 Shanshan Feng 36-38„74 Paula Creamer 37-37„74 Jennifer Song 36-38„74 Laura Davies 36-38„74 Hannah Green 34-40„74 Ashleigh Buhai 35-39„74 Holly Clyburn 37-37„74 Emily Tubert 37-37„74 Lee-Anne Pace 36-38„74 Alison Walshe 37-37„74 Cydney Clanton 35-39„74 Samantha Troyanovich 37-37„74 Jessy Tang 37-37„74 Pannarat Thanapolboonyaras 37-37„74 Allison Emrey 38-37„75 Charley Hull 38-37„75 Chella Choi 35-40„75 Anne-Catherine Tanguay 38-37„75 Sydnee Michaels 37-38„75 Erynne Lee 39-36„75 Brittany Benvenuto 39-36„75 Dottie Ardina 38-37„75 Sung Hyun Park 39-36„75 Angela Stanford 37-38„75 Martina Edberg 36-39„75 Maddie McCrary 37-38„75 Mel Reid 37-38„75 P.K. Kongkraphan 37-39„76 Carly Booth 38-38„76 Daniela Iacobelli 37-39„76 Cindy LaCrosse 37-39„76 Giulia Molinaro 39-37„76 Katherine Perry 33-43„76 Paula Reto 38-38„76 Xiyu Lin 37-40„77 Maria Hernandez 39-38„77 Jing Yan 41-36„77 Nelly Korda 40-38„78 Haru Nomura 40-38„78 a-Ashley Kim 40-39„79 Vicky Hurst 38-43„81EUROPEAN TOURBMW PGA CHAMPIONSHIPThursdays leaders at Wentworth Club (West Course), Virginia Water, England Purse: $7 million. Yardage: 7,284; Par: 72 (35-37)First RoundLucas Bjerregaard, Denmark 31-34„65 Dean Burmester, South Africa 35-31„66 Darren Fichardt, South Africa 32-34„66 Richard Bland En g land 34-33„67 Matthew Fitzpatrick, England 32-35„67 Rory McIlroy, Northern Ireland 34-33„67 Sam Hors“ eld, England 36-31„67 Chris Paisley, England 33-35„68 Lasse Jensen, Denmark 33-35„68 Mikko Korhonen, Finland 35-33„68 Kiradech Aphibarnrat, Thailand 31-37„68 Bradley Dredge, Wales 34-34„68 Nino Bertasio, Italy 32-36„68 Fabrizio Zanotti, Paraguay 33-36„69 James Morrison, England 34-35„69 Sebastien Gros, France 34-35„69 Robert Rock, England 34-35„69 Richie Ramsay, Scotland 34-35„69 Gonzalo Fernandez-Castano, Spain 34-35„69 Matthew Southgate, England 35-34„69 Alex Noren, Sweden 34-35„69 Branden Grace, South Africa 34-35„69 Shane Lowry, Ireland 33-36„69 Hideto Tanihara, Japan 33-36„69 Thongchai Jaidee, Thailand 35-34„69 Charlie Ford, England 34-35„69 Thorbjorn Olesen, Denmark 36-33„69 Maximilian Kieffer, Germany 33-36„69AlsoTommy Fleetwood, England 34-36„70 Alexander Levy, France 31-39„70 Francesco Molinari, Italy 35-35„70 David Lipsky, United States 34-36„70 Martin Kaymer, Germany 34-36„70 Ross Fisher, England 33-38„71 Rafa Cabrera Bello, Spain 36-36„72 Paul Casey, England 36-36„72 Li Haotong, China 36-37„73 Tyrrell Hatton, England 34-39„73 Ian Poulter, England 35-39„74 Julian Suri, United States 39-35„74 Ernie Els, South Africa 38-37„75 Harold Varner III, United States 38-37„75 Daniel Im, United States 37-38„75 Padraig Harrington, Ireland 41-37„78 Chase Koepka, United States 39-39„78WEB.COM TOURNASHVILLE GOLF OPENThursdays leaders at Nashville Golf & Athletic Club, Nashville, Tenn. Purse: $550,000. Yardage: 7,600; Par: 72 (36-36)First RoundSebastin Muoz 33-32„65 Josh Teater 34-31„65 Lanto Grif“ n 36-29„65 Conner Godsey 34-32„66 Chris Naegel 35-31„66 Rick Lamb 33-33„66 Alex Prugh 35-32„67 Wes Roach 37-30„67 Cameron Davis 36-31„67 Andres Gonzales 34-34„68 Rhein Gibson 35-33„68 Kramer Hickok 34-34„68 Eric Axley 35-33„68 Rico Hoey 37-31„68 Wyndham Clark 34-34„68 Brad Hop“ nger 36-32„68 Alex Kang 34-34„68 Hank Lebioda 36-32„68 Doug Letson 35-33„68 Adam Svensson 35-34„69 Bryan Bigley 36-33„69 Max Rottluff 36-33„69 Nate Lashley 37-32„69 Roger Sloan 34-35„69 Mark Blake“ eld 37-32„69 Steven Alker 35-34„69 Brett Drewitt 36-33„69 Chad Ramey 35-34„69 Brendon de Jonge 36-33„69 Jacques Blaauw 35-34„69 Augusto Nez 34-35„69 Henrik Norlander 37-32„69 Albin Choi 37-32„69 Michael Hebert 34-35„69 Brock Mackenzie 35-34„69 Sepp Straka 38-31„69 Ben Taylor 36-33„69 Ryan Yip 34-35„69 Michael Johnson 34-35„69 Matt Liringis 39-30„69 Mark Hubbard 34-36„70 Chase Wright 38-32„70 Kyle Jones 38-32„70 Christian Brand 36-34„70 Jos Toledo 38-32„70 Erik Barnes 35-35„70 Michael Putnam 36-34„70 Andrew Novak 35-35„70 Dawson Armstrong 34-36„70 Brandon Matthews 36-34„70 Kevin Dougherty 39-31„70 Joey Garber 36-34„70 Steve Marino 34-36„70 Spencer Levin 35-35„70 Vince Covello 35-35„70 Matthew NeSmith 36-34„70 Tom Whitney 35-35„70 Robby Shelton 34-37„71 Matt Ryan 38-33„71 Bio Kim 37-34„71 Brad Brunner 38-33„71 Sebastian Cappelen 38-33„71AUTO RACINGVERIZON INDYCAR INDIANAPOLIS 500 LINEUPSunday at Indianapolis Motor Speedway, Indianapolis Lap length: 2.5 miles (Car number in parentheses) 1. (20) Ed Carpenter, Chevrolet, 2:36.7818 (229.618 mph) 2. (22) Simon Pagenaud, Chevrolet, 2:37.3696 (228.761) 3. (12) Will Power, Chevrolet, 2:37.4757 (228.607) 4. (1) Josef Newgarden, Chevrolet, 2:37.6151 (228.405) 5. (18) Sebastien Bourdais, Honda, 2:37.7965 (228.142) 6. (21) Spencer Pigot, Chevrolet, 2:37.8208 (228.107) 7. (13) Danica Patrick, Chevrolet, 2:37.8326 (228.090) 8. (3) Helio Castroneves, Chevrolet, 2:37.9924 (227.859) 9. (9) Scott Dixon, Honda, 2:38.4076 (227.262) 10. (14) Tony Kanaan, Chevrolet, 2:38.1278 (227.664) 11. (4) Matheus Leist, Chevrolet, 2:38.1922 (227.571) 12. (98) Marco Andretti, Honda, 2:38.3894 (227.288) 13. (19) Zachary Claman De Melo, Honda, 2:38.5908 (226.999) 14. (28) Ryan Hunter-Reay, Honda, 2:38.7389 (226.788) 15. (23) Charlie Kimball, Chevrolet, 2:38.8304 (226.657) 16. (30) Takuma Sato, Honda, 2:38.9003 (226.557) 17. (32) Kyle Kaiser, Chevrolet, 2:39.0119 (226.398) 18. (6) Robert Wickens, Honda, 2:39.0835 (226.296) 19. (33) James Davison, Chevrolet, 2:39.1128 (226.255) 20. (59) Max Chilton, Chevrolet, 2:39.1430 (226.212) 21. (29) Carlos Munoz, Honda, 2:39.2585 (226.048) 22. (88) Gabby Chaves, Chevrolet, 2:39.2874 (226.007) 23. (25) Stefan Wilson, Honda, 2:39.3889 (225.863) 24. (24) Sage Karam, Chevrolet, 2:39.4171 (225.823) 25. (26) Zach Veach, Honda, 2:39.4696 (225.748) 26. (64) Oriol Servia, Honda, 2:39.5044 (225.699) 27. (66) JR Hildebrand, Chevrolet, 2:39.7032 (225.418) 28. (7) Jay Howard, Honda, 2:39.7245 (225.388) 29. (10) Ed Jones, Honda, 2:39.7433 (225.362) 30. (15) Graham Rahal, Honda, 2:39.7679 (225.327) 31. (60) Jack Harvey, Honda, 2:39.8193 (225.254) 32. (27) Alexander Rossi, Honda, 2:40.0462 (224.935) 33. (17) Conor Daly, Honda, 2:40.4073 (224.429) NASCAR MONSTER ENERGY CUPCOCA-COLA 600 LINEUPAfter Thursday qualifying, race Sunday, at Charlotte Motor Speedway, Concord, N.C. Lap length: 1.5 miles(Car number in parentheses)1. (18) Kyle Busch, Toyota, 191.836 mph. 2. (22) Joey Logano, Ford, 191.218. 3. (11) Denny Hamlin, Toyota, 191.049. 4. (20) Erik Jones, Toyota, 190.894. 5. (2) Brad Keselowski, Ford, 190.557. 6. (31) Ryan Newman, Chevrolet, 190.201. 7. (1) Jamie McMurray, Chevrolet, 189.940. 8. (12) Ryan Blaney, Ford, 189.893. 9. (10) Aric Almirola, Ford, 189.707. 10. (19) Daniel Suarez, Toyota, 189.707. 11. (42) Kyle Larson, Chevrolet, 188.943. 12. (3) Austin Dillon, Chevrolet, 188.075. 13. (17) Ricky Stenhouse Jr., Ford, 188.844. 14. (21) Paul Menard, Ford, 188.805. 15. (78) Martin Truex Jr., Toyota, 188.679. 16. (41) Kurt Busch, Ford, 188.363. 17. (6) Matt Kenseth, Ford, 187.983. 18. (37) Chris Buescher, Chevrolet, 187.905. 19. (38) David Ragan, Ford, 187.526. 20. (13) Ty Dillon, Chevrolet, 187.402. 21. (24) William Byron, Chevrolet, 187.272. 22. (9) Chase Elliott, Chevrolet, 187.110. 23. (48) Jimmie Johnson, Chevrolet, 186.625. 24. (43) Darrell Wallace Jr., Chevrolet, 185.816. 25. (15) Ross Chastain, Chevrolet, 187.624. 26. (95) Kasey Kahne, Chevrolet, 187.585. 27. (88) Alex Bowman, Chevrolet, 187.493. 28. (14) Clint Bowyer, Ford, 187.279. 29. (34) Michael McDowell, Ford, 186.890. 30. (47) AJ Allmendinger, Chevrolet, 186.716. 31. (32) Matt DiBenedetto, Ford, 186.047. 32. (96) Parker Kligerman, Toyota, 185.103. 33. (72) Corey LaJoie, Chevrolet, 183.150. 34. (23) Gray Gaulding, Toyota, 183.138. 35. (00) Landon Cassill, Chevrolet, 182.970. 36. (66) Timmy Hill, Toyota, 180.222. 37. (55) Jeffrey Earnhardt, Chevrolet, 178.974. 38. (51) BJ McLeod, Chevrolet, 177.731. 39. (4) Kevin Harvick, Ford, 0.000. 40. (7) JJ Yeley, Chevrolet, 0.000.TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENThursday at Tennis Club de Geneve EauxVives, Geneva Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Second Round Guido Pella, Argentina, def. Sam Querrey (1), United States, 7-5, 6-7 (6), 7-6 (4). Steve Johnson, United States, def. Lukas Rosol, Czech Republic, 6-4, 4-6, 6-3.QuarterfinalsPeter Gojowczyk, Germany, def. Andreas Seppi (7), Italy, 6-3, 6-7 (3), 6-3. Fabio Fognini (2), Italy, def. Tennys Sandgren, United States, 7-6 (3), 7-6 (5). Steve Johnson, United States, def. Guido Pella, Argentina, 6-3, 6-4. Marton Fucsovics, Hungary, def. Stan Wawrinka (3), Switzerland, 6-4, 6-0.Mens Doubles QuarterfinalsIvan Dodig, Croatia, and Rajeev Ram (2), United States, def. Scott Lipsky, United States, and David Marrero, Spain, 4-6, 6-1, 10-3. Robert Lindstedt, Sweden, and Andrei Vasilevski, Belarus, def. Antoine Bellier and Johan Nikles, Switzerland, 7-6 (5), 3-6, 12-10. Oliver Marach, Austria, and Mate Pavic (1), Croatia, def. Jonathan Erlich, Israel, and Marton Fucsovics, Hungary, 6-4, 7-5.OPEN PARC AUVERGNE-RHODE-ALPES LYONThursday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Quarterfinals Cameron Norrie, Britain, def. John Isner (2), United States, 7-6 (1), 6-4. Gilles Simon, France, def. Mikhail Kukushkin, Kazakhstan, 4-6, 6-4, 7-6 (5). Dusan Lajovic, Serbia, def. Taylor Fritz, United States, 7-5, 6-1. Dominic Thiem (1), Austria, vs. Guillermo Garcia-Lopez, Spain, 6-7 (4), 7-6 (0), susp., darkness.Mens Doubles QuarterfinalsRoman Jebavy, Czech Republic, and Matwe Middelkoop, Netherlands, def. Rohan Bopanna, India, and Edouard Roger-Vasselin (2), France, 5-7, 6-4, 10-7. Fabrice Martin, France, and Purav Raja, India, def. Julio Peralta, Chile, and Horacio Zeballos (3), Argentina, 7-5, 6-4. Nick Kyrgios, Australia, and Jack Sock, United States, def. Guillermo Duran and Andres Molteni, Argentina, 6-2, 6-2.WTA TOURNUERNBERGER VERSICHERUNGSCUPThursday at Tennis-Club 1. FC Nuernberg eV, Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens SinglesSecond RoundKiki Bertens (3), Netherlands, def. Mona Barthel, Germany, 6-7 (2), 6-2, 6-4. Katerina Siniakova (8), Czech Republic, def. Veronica Cepede Royg, Par aguay, 7-5, 6-4. Alison Riske, United States, def. Yulia Putintseva, Kazakhstan, 3-6, 6-4, 6-4.QuarterfinalsJohanna Larsson, Sweden, def. Kristyna Pliskova, Czech Republic, 5-7, 7-5, 6-4. Katerina Siniakova (8), Czech Republic, def. Fanny Stollar, Hungary, 7-5, 6-4.Womens Doubles QuarterfinalsDarija Jurak, Croatia, and Cornelia Lister, Sweden, def. Lesley Kerkhove, Netherlands, and Lidziya Marozava (4), Belarus, 6-3, 7-6 (4). Demi Schuurs, Netherlands, and Katarina Srebotnik (3), Slovenia, def. Chantal Skamlova, Slovakia, and Barbora Stefkova, Czech Republic, 6-1, 6-2.INTERNATIONAUX DE STRASBOURGThursday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Quarterfinals Ashleigh Barty (1), Australia, def. Qiang Wang, China, 7-5, 6-4. Anastasia Pavlyuchenkova (3), Russia, def. Zarina Diyas, Kazakhstan, 6-4, 6-2. Mihaela Buzarnescu (4), Romania, def. Hsieh Su-wei (8), Taiwan, 6-0, 6-3. Dominika Cibulkova (5), Czech Republic, def. Sam Stosur, Australia, 6-4, 6-3.Womens Doubles SemifinalsNadiia Kichenok, Ukraine, and Anastasia Rodionova (3), Austalia, def. Latisha Chan, Taiwan, and Luksika Kumkhum, Thailand, 6-2, 7-5.SOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GAAtlanta United FC 8 3 1 25 26 16 New York City FC 7 2 3 24 25 16 Columbus 7 3 3 24 18 10 New York Red Bulls 7 3 0 21 26 12 Orlando City 6 4 1 19 21 18 New England 5 4 2 17 18 15 Philadelphia 4 5 2 14 12 15 Chicago 3 6 2 11 15 20 Toronto FC 3 6 1 10 14 19 Montreal 3 9 0 9 14 27 D.C. United 2 5 2 8 13 17WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 3 24 24 13 Los Angeles FC 6 3 2 20 23 18 Portland 5 3 2 17 16 15 FC Dallas 4 1 5 17 16 11 Vancouver 4 5 4 16 16 24 Houston 4 3 3 15 23 17 Real Salt Lake 4 6 1 13 14 25 Los Angeles Galaxy 4 6 1 13 15 19 Minnesota United 4 7 1 13 14 22 San Jose 2 6 3 9 18 22 Seattle 2 5 2 8 7 11 Colorado 2 6 2 8 11 17 3 points for victory, 1 point for tieTodays GamesFC Dallas at Toronto FC, 8 p.m. New York City FC at Houston, 8:55 p.m. San Jose at LA Galaxy, 11 p.m.Saturdays GamesReal Salt Lake at Seattle, 5 p.m. New England at Vancouver, 5:30 p.m. Philadelphia at New York, 7 p.m. Chicago at Orlando City, 7:30 p.m. Montreal at Minnesota United, 8 p.m. Portland at Colorado, 9 p.m. D.C. United at Los Angeles FC, 10 p.m.Sundays GameColumbus at Sporting Kansas City, 6 p.m.

PAGE 41

Page 6 SP www.yoursun.com Friday, May 25, 2018 / The SunThat law made it illegal to transport women across state lines for immoralŽ purposes.Ž Trump had tweeted in late April that Stallone, a longtime friend, had brought Johnsons story to his attention in a phone call. His trials and tribulations were great, his life complex and controversial. Others have looked at this over the years, most thought it would be done, but yes, I am considering a Full Pardon!Ž Trump wrote then. The Oval Office ceremony was a celebratory scene, bringing together boxing greats past, present and fictional. The guests brought with them a colorful boxing championship belt, which sat front and center on the presidents Resolute Desk as he spoke. At one point, Trump jokingly asked Lewis whether he could take Deontay in a fightŽ if he really started working out. Lewis said Johnson had been an inspiration to him personally, while Stallone said Johnson had served as the basis of the character Apollo Creed in his RockyŽ films. This has been a long time coming,Ž he said. Trump has a personal history with the sport, and hosted matches in the 1990s at his hotels. After Johnsons conviction, he spent seven years as a fugitive, but eventually returned to the U.S. and turned himself in. He served about a year in federal prison and was released in 1921. He died in 1946 in an auto crash. His great-great niece, Linda E. Haywood, had pressed Trump for a posthumous pardon, and Sen. John McCain, R-Ariz., and former Senate Majority Leader Harry Reid, D-Nev., had promoted Johnsons case for years. The son of former slaves, Johnson defeated Tommy Burns for the heavyweight title in 1908 at a time when blacks and whites rarely entered the same ring. He then beat a series of great white hopes,Ž culminating in 1910 with the undefeated former champion, James J. Jeffries. McCain previously told The Associated Press that Johnson was a boxing legend and pioneer whose career and reputation were ruined by a racially charged conviction more than a century ago.Ž Johnsons imprisonment forced him into the shadows of bigotry and prejudice, and continues to stand as a stain on our national honor,Ž McCain has said. Haywood, who joined Trump in the Oval Office, said her great-great uncles conviction had led her family members to live in shame of his legacy. For so long my family was deeply ashamed that my uncle went to prison,Ž she told Trump, adding that said she didnt find they were related until she was 12 years old. By this pardon being issued, that would help to rewrite history and erase the shame and the humiliation that my family felt for my uncle, a great hero,Ž she said. Posthumous pardons are rare, but not unprecedented. President Bill Clinton pardoned Henry O. Flipper, the first AfricanAmerican officer to lead the Buffalo Soldiers of the 10th Cavalry Regiment during the Civil War. President George W. Bush pardoned Charles Winters, an American volunteer in the Arab-Israeli War convicted of violating the U.S. Neutrality Acts in 1949. Haywood had wanted Barack Obama, the nations first black president, to pardon Johnson, but Justice Department policy says processing posthumous pardon petitions is grounded in the belief that the time of the officials involved in the clemency process is better spent on the pardon and commutation requests of living persons.Ž The Justice Department makes decisions on potential pardons through an application process and typically makes recommendations to the president. The Justice Departments general policy is to not accept applications for posthumous pardons for federal convictions, according to the departments website. BOXERFrom Page 1 Lightning journal: Callahan, among others, played hurtBy Roger MooneyTampa Bay TimesTAMPA „ Not surprisingly, several Lightning players went through the playoffs with what general manager Steve Yzerman called "significant injuries." He would not elaborate Thursday on who they were, though he said that information will be made public after the players undergo MRIs and plans for treatments are finalized. "It includes me," F Ryan Callahan said. Callahan said he played with a dislocated shoulder sustained Dec. 14 at Arizona. He missed the two road games in the first-round playoff series with the Devils because of it. Callahan said he will have a procedure on a to be determined date, so it is unknown if he'll be ready for training camp in early September. "It's tough," he said. "That's my third (surgery) in four years or something like that. It's never fun. It's part of it. Everybody goes through injuries. Everybody deals with it, so rehab, get better and get ready for next year."Still hurtsThe empty feeling of having their season end in Wednesday's 4-0 Game 7 loss to the Capitals was still fresh Thursday when Lightning players and staff assembled at Amalie Arena for one final team meeting. "This was one of the tougher feelings and ends to the season just based on the team that we had, the quality of players, the quality of persons that we had on the team," captain Steven Stamkos said. "Just that feeling that this was the year." Stamkos said his confidence of winning the Stanley Cup grew after the Lightning beat the Bruins in five games during the conference semifinals. "That's why it's the toughest trophy in sports, I think, to win, because you have can have a lot of things go right, but you run into a very good team and you lose a Game 7. It's pretty disappointing." When asked what he learned during this playoff run, coach Jon Cooper said: "The only thing we learned is how much it hurts when you don't win, and the hurt just magnifies with every step closer you get." Cooper said no one should be disappointed by finishing the regular season with the best record in the conference and advancing to the Eastern Conference final. "If anybody sits and says this was an unsuccessful season, I have to question that," he said. "You look back at this team and all the accomplishments of the regular season and then to be one game away from getting to the Stanley Cup final, there are only two teams left standing beside yourself. "This is the hardest trophy in all of sports to win and it's hard just to get this far and this group has done it for a couple of years. Now it's just solving the piece of the puzzle in getting over the top."He said it"We played 90-something games, and now we have to go back to first game and do it all over again. It (stinks)." „ F Nikita KucherovDIRK SHADD | TIMESTampa Bay Lightning defenseman Mikhail Sergachev (98) (left) shakes hands with right wing Ryan Callahan (24) (right) as they talk with coach Jon Cooper (center) in the locker room the day after their playoff run ended. NHL: LightningAP PHOTOPresident Donald Trump center, posthumously pardons Jack Johnson, boxings first black heavyweight champion, during an event in the Oval Office of the White House in Washington on Thursday. Trump is joined by, from left, Linda Haywood, who is Johnsons greatgreat niece, heavyweight champion Deontay Wilder, Keith Frankel, Sylvester Stallone, former heavyweight champion Lennox Lewis, and World Boxing Council President Mauricio Sulaiman Saldivar. By MARK LONGAssociated PressINDIANAPOLIS „ The remnants of Team Penskes autograph battle can be found all around Indianapolis Motor Speedway. Simon Pagenauds signature adorns a giant poster of teammate and defending IndyCar champion Josef Newgarden hanging outside the famed track. Newgardens autograph is affixed to a street sign bearing Pagenauds name. The duo traded exchanged ink for two months, pranking each other by secretly signing the others belongings. It began as a joke, grew in frequency and intensity, gained traction on social media and ended with an epic stunt involving the local Speedway Police Department. Pagenaud delivered the knockout blow last week when he devised a plan to have a police officer pull Newgarden over for an illegal U-turn and give him a ticket for an alleged expired tag. When the officer handed Newgarden the ticket, it had Pagenauds signature on it. Pagenaud popped up on the passenger side of the vehicle and said: Your move, bro.Ž That was impressive,Ž a stunned Newgarden said. Thats super impressive.Ž Newgarden conceded defeat a few days later. The whole thing started in late March when Pagenaud signed Newgardens helmet, which he forgot to retrieve following a photo shoot, and tweeted the video. Newgarden fired back by signing Pagenaud merchandise and his car on display at the Indianapolis International Airport. It escalated from there, with Pagenaud signing Newgardens front door his shoes and the inside of his racing suit. Newgarden countered with autographs on Pagenauds newly painted house under the seat of his race car and on the windows of his motorhome Im looking at my Twitter, and I get this video. Hes outside signing my house, which is freshly painted white,Ž Pagenaud said. And I couldnt be mad because it was such a good move.Ž Newgarden was so stealthy that even Pagenauds dog, a Jack Russell terrier named Norman, didnt hear him sneaking around outside. The autograph is still on Pagenauds house. Its going to rise in value, especially if he wins Indy,Ž Pagenaud said. The teammates have long taken part in the ultra-competitive Penske Games that include numerous drivers spanning several series. But this was a one-on-one battle that got so out of control that Pagenaud even signed Newgardens mothers left arm We just like poking each other,Ž Pagenaud said. I know Josef. If I poke him a little more, hes so competitive hes going to poke back.Ž No longer, though. Pagenaud won the battle with the police prank. As Newgarden drove through the city with his girlfriend, two blacked-out police cars pulled him over shortly after the U-turn and told him his tag was expired. Newgarden tried to talk his way out of a ticket by telling one officer he had just gotten the SUV from the dealer because his other vehicle had an oil leak and he had no idea the tag was expired. Little did he know it was all part of an elaborate setup that had been recorded by GoPro cameras placed inside Newgardens car in what Pagenaud called a bit of a shady move.Ž Newgarden later said he wont even try to top that one. You cant,Ž Newgarden said. Someone has to win at the end of the day, you know?Ž Added Pagenaud: Up until then, you were looking really, really strong.Ž It was a close race, and look, we always have to have a winner,Ž Newgarden responded. Honestly, I dont know how you top what he did. ... Simon has put in effort like nobodys business. He recruited people and talent and teams. I dont have the time or the energy to top what hes done. Theres no way its getting done. Weve reached the end.ŽPagenaud tops Penske teammate Newgarden in autograph battle By JENNA FRYERAssociated PressINDIANAPOLIS „ Roger Penske spent three summers of his childhood at Culver Military Academy, where young boys gathered for eight weeks at a time to learn about leadership, teamwork, integrity and accountability. Penske looks back at those summers in Indiana and knows they helped lay the groundwork for the empire hes built. Ironically, not too far from IndianapolisŽ Penske said. Penske heads into the biggest weekend of motorsports with four cars capable of winning the Indianapolis 500, and another three that should contend in NASCARs Coca-Cola 600. Its his favorite weekend of the year because it celebrates motorsports „ Penskes equivalent of fishing or golfing or hunting „ and this year, he is a central part of the celebration. Penske was one of five nominees selected this week for NASCARs Hall of Fame NASCAR Chairman Brian France called Penske a man of the highest integrityŽ and cited the standard of excellence The CaptainŽ sets in every aspect of his life „ excellence found in every element of the Penske Corp. In his first interview since he learned of his election, Penske pointed to his parents and the childhood they gave him for shaping his career. Yes, they sent him to Culver, but I wasnt a bad boy,Ž he insisted. They also sent him to YMCA camp in Canada, where he learned portaging, rode the rapids and lived in jungle hammocks. I had a very different upbringing, I think my parents gave me the opportunity to do many different things than just hang out,Ž Penske said. I learned to lead, and when youre a leader you have to set an example and I think thats been something that weve tried to drive through our organization. Youve got to be transparent, you have to have integrity, we all make mistakes and nobody has a perfect career. But on the other hand, the ability to look someone in the eye, and they know that youre dealing with them with honesty, is so important.Ž Penske has been in motorsports more than 52 years and his success is global. His motto effort equals resultsŽ came from his father and is passed down to his employees. He expects the very best, and delivers it. His executives are as important as his secretaries. The drivers arent any more special than employees who arrive long before race weekend to set everything up. Its a very flat organization in racing, and once you forget that, you dont win,Ž Penske said. Its the truck drivers, the guy polishing the wheels, setting the air pressure on the tires, pulling the tear-off during a pit stop „ all these things are as important, and people forget that. The best teams are the ones that get into the very detail, not just the driver, not just the crew chief, but everybody else. Winning and trying to win on the weekends has made me a much better manager in my business.ŽPenske goes into weekend a Hall of Famer AUTO RACING: IndyCarAP PHOTOSimon Pagenaud, of France, drives during a practice session May 19 at Indianapolis Motor Speedway in Indianapolis.

PAGE 42

Friday, May 25, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA THERES NO PLACE LIKE HOME... INSIDEHabitat celebrates 30 years P | 6 P | 45 P | 2Happenings on the Harbor€ € € € € € € € € € € € € € € € € € € € € € € € € €Tikes and Trikes The gruff Chicago cop was moved. Joe Eichinger, hardened by a career on Chicagos mean streets following two tours in the jungles of Vietnam, “gured hed seen it all before retiring and eventually moving to the Eagle Point development in Punta Gorda. Not much could touch the 69-year-old Marine Corps veteran. And then he went on the Honor Flight in early May. He was one of 148 on the trip-the 23rd in Charlotte County since it began in 2007. The honor ”ight takes veterans who might not otherwise get to Washington, D.C., for a day of viewing the monuments and memorials. The veterans, who go free, are accompanied by guardians who pay their own way „ $550 each. Each ”ight costs about $80,000. All the funds are raised privately. A ”ight isnt scheduled until its fully funded. Joe was wounded on his “rst tour of Vietnam and was sent home. He recovered and volunteered to go back. Thats the kind of guy he is. When he got out of the Marines in 1970, he was hired by the Chicago Police Department and assigned to the ghetto. To be honest with you, it wasnt much of a transition,Ž he said.One unforgettable experiencecontinued on page 3 HERALD PHOTOS BY RUSTY PRAYFrom left, Dick Quinn, Dennis Rush, Joe Eichinger, and William and Helen Scheipeter. I was real reluctant about going,Ž says Vietnam veteran Dennis Rush. I just dont do that stu. But it was a good experience.Ž Rusty Pray PGH CorrespondentRusty Pray is a freelance correspondent. Contact him at rustypray@gmail.com. Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534336

PAGE 43

Herald Page 2 Friday, May 25, 2018 Memorial Day was first observed in 1868. The celebration memorialized the sacrifices of the Civil War and the proclamation was made by General John A Logan. Following the proclamation, participants decorated graves of more than 20,000 Union and Confederate soldiers. In years since World War I, the day has become a celebration of honor for those who died in all Americas wars, as well as those who are Veterans and current members of the US military. Memorial Day was declared a national holiday in 1971. For some, Memorial Day marks the official start of summer, for others its a day off to enjoy a barbecue or go to the beach, but it should also be an important time to remember the sacrifices that bought our freedom. Place flowers or flags on the graves of fallen soldiers, attend a memorial service and/or take time to thank a Veteran, not just on Memorial Day, but any day of the year.TODAYThe movie, Philadelphia,Ž will be presented by Women Against Racism and Discrimination as part of its free monthly fourth Friday movie afternoon, at 1 p.m. at FGCU Renaissance Academy, 117 Herald Court, Punta Gorda. The U.S. 13th Army Band will be presenting a free concert beginning at 7 p.m. at the Charlotte Harbor Events and Conference Center, 75 Taylor St., Punta Gorda.SATURDAY, MAY 26Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@ puntagordafarmersmarket. com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.SUNDAY, MAY 27Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.American Legion Riders, Post 103, will sponsor a Run to the Wall of SW Florida at Veterans Park, 200 Harbor Walk Drive, Punta Gorda. Arrive by 12:30 p.m. for program.MEMORIAL DAYVintage Motor Car Club of America Car Show, 11 a.m. to 2 p.m. at Fishermens Village, 1200 W. Esplanade, Punta Gorda.TUESDAY, MAY 29FGCU Foreign Film Series-The Beaches of AgnesŽ (2008 French) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130. The Summer Documentary Series sponsored by the Lifelong Learning Institute will feature The Transformation of Punta Gordas Sleepy Airport into a Regional Economic Sparkplug!Ž at 10 a.m. in room O117 on the Charlotte campus of Florida SouthWestern State College at 26300 Airport Road, Punta GordaWEDNESDAY, MAY 30Live music with Gary & Kerri from 6 p.m. to 10 p.m. at Hurricane Charleys 300 W. Retta Eplanade, Punta Gorda.THURSDAY, MAY 31The public is invited to attend the awards reception for Water, Water, EverywhereŽ at 5 p.m. on Thursday, May 31 at Visual Arts Center 210 Maud St., Punta Gorda. TABLE OF CONTENTSAround Town ...........................8 Community Beat .................4-6 40 Years Ago .........................7 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Put the Memory Back in Memorial Day Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. € Adoption € Intake € Grooming € Full Line of Bird Supplies € Food € Toys € Cages Tues-Thurs 10…5, Sat 10-4, Fri, Sun and Mon by appt only 1205 Elizabeth St., Unit I Punta Gorda, FL 33950 941-347-8876 www.ParrotOutreachSociety.org Exotic Bird Rescue 501c3 Non-Profit adno=50534757 VOLUNTEERS NEEDED CAN YOU SPARE JUST 3 HOURS PER WEEK? adno=50537182Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties. 941-637-988828540 Bermont Rd. Punta Gorda, FL 33982(1 mile east of Winn Dixie)Owner Caroline Damask, National Certi“ ed Master Groomer Voted Readers Choice Best Boarding & Groomingadno=50534710 Thats our specialty!Book Your Pets New Years Vacation or Spa Day Today! adno=50534760 adno = 50534760 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 6/7/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017

PAGE 44

Friday, May 25, 2018 Herald Page 3 He said he was at Arlington National Cemetery, one of the stops on the Honor Flight itinerary. There was this old lady, Anna Wojtalik. She was a Korean War vet, 96 years old, a tiny little thing. I put my arm around her, and she started tearing up. I said, Whats the matter? She said, The truth is, this is the “rst time that Ive had the opportunity to visit my husbands grave. I was sick when he died. He had the right to be buried here, and he was buried here. They had the funeral. I couldnt afford to come to Washington to see him. I dont know how many years it was. It was years. But it was the “rst time she was there. That got me.Ž Joe was joined on the trip by four other veterans who reside at Eagle Point. William Scheipeter, 77, served in the Army from 1957 to 1959. His wife, Helen, accompanied him as a guardian. Dick Quinn, 92, served in the Navy during World War II. Dennis Rush, 72, served in the Army from 1966 to 1967 and is a Vietnam veteran. Jim Paider, a Vietnam veteran, had returned to his northern home and was not part of the group that gathered in the Eagle Point club house to talk about the trip. They were signed up, persuaded, cajoled or otherwise strong-armed into taking part by Eagle Point resident Angela Wade, a veterans advocate and herself an eight-year Navy veteran. I didnt know what I was expecting,Ž Scheipeter said. It was the most emotional thing Ive ever been in in my life. Ill never forget it.Ž His wife chimed in: There was a high school class going into the Tomb of the Unknown Soldier as we were waking out. There was about 40 kids in the class. It took only one of them to come over and say, Thank you, sir, and all of them came over. Of course, we couldnt hold it back. They were wondering if they said something wrong. They didnt realize the magnitude of what they had done.Ž Quinn grew up in Washington, D.C., so I wasnt impressed to go there to see the sights. I was surprised. I was fascinated. It was unbelievable, unbelievable. I went because I was sort of told to go, but it turned out to be pretty damn cool.Ž Rush was another who had to be persuaded to go by Wade. I was real reluctant about going,Ž he said. I just dont do that stuff. But it was a good experience. The kids just really affected me. Id never experienced anything like that.Ž At some point during the trip, he said, this little girl grabbed my hand and said, I love you. That just ”at tore me up. My heart was in her hand. It was an experience Ill never forget.ŽFROM PAGE 1COVER STORY HERALD PHOTOS BY RUSTY PRAYWilliam and Helen Scheipeter stop to chat about the Honor Flight. At right: Dick Quinn with friend Maria Murphy. It turned out to be pretty damn cool, he says. Joe Eichinger, a retired Chicago cop and Marine corps Vietnam veteran, was moved by a chance encounter with a woman at Arlington National Cemetery. Angela Wade organized ve veterans from the Eagle Point development in Punta Gorda to take part in the recent Charlotte County Honor Flight. Because older adults have unique healthcare needs, our ER features private rooms with lower, softer beds, soft, warm lighting, seating for the family and more. Hearing assistive devices and service for specialized diets are available. We also coordinate follow-up care with physicians and senior living facility partners. Our goal is to make the entire ER experience more comfortable for you and your loved ones. Choose the ER at Bayfront Health Port Charlotte or Bayfront Health Punta Gorda. 809 E. Marion Avenue € BayfrontCharlotte.comIf you are experiencing a medical emergency, call 911. Choose the ER designed with you in mind. adno=50534431

PAGE 45

Herald Page 4 Friday, May 25, 2018 On Saturday May 12, Charlotte County Habitat for Humanitys Spring Fling was held at the Isles Yacht Club in Punta Gorda. To celebrate Charlotte County Habitats 30th Anniversary the theme for the evening was Theres No Place Like Home; a Night in OzŽ. There was over the rainbow casino-style entertainment, hors doeuvres, music, dancing, raf”es, cash bar, and much more fun! Theres no place like Home ƒ At right: Nadine and JR Harris David and Gabriella Reineck, Jonathan Baker Paul and Jean Barnes HERALD PHOTOS BY SUE PAQUINTasha Garcia, Kevin Rainey, Lisa and Segun Ajisafe At left: Ellen Cardillo and Dr. Elizabeth Triana The Scarecrow (Mike Russell) and server Erika Norton are ready for the party to begin. Sue Paquin PhotojournalistSue Paquin is a freelance photographer. Contact her at sjpaquinphoto@gmail.com.Community beat Club Six Sessions June 4 July 20Ages 8 to 10 (Elementary School) Mon Fri, 9:00am 12:00pm Ages 11 to 14 (Middle School) Mon Fri, 1:00 4:00pm Register for one or all sessions! $85 per week/per child Sponsored by Space is Limited Register Today! At www.visualartcenter.org | (941) 639-8810 210 Maud St, Punta Gorda, FL 33950 Scholarship Applications Available adno=50536407 Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterArt Explorers Summer Camp Register at visualartcenter.org! € Art Camp for ages 8 14 starts June 4 July 20 ($85 per child/per week) € Teen Only classes Comics, Drawing, Pottery, Photography and Stained GlassNow Showing In the Galleries Always Free and Open to the Public! € Water, Water, Everywhere in Main Gallery May 22 June 22 € Pictures in Paradise in Go Gallery May 11 31Open Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio (with an Instructor), 3 hours $30 ($24 member) € Beginner (with an Instructor) Pottery Open Studio, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio, 3 hours $25 ($20 member) Wine & Cheese Reception May 31 Join us @ 5:00pm € Awards Reception for Water, Water, Everywhere in Main Gallery May 31, 5pm Call to Artists € Members Showcase regsitration opens June 1st, space limited to 35 VAC membersadno=50534722

PAGE 46

Friday, May 25, 2018 Herald Page 5 Jayne and Thomas Williamson, Julie and Lew Bennett Jill and Jim Symmonds Anne Marie and Ron Klein, Laurie and Mike Manseld Committee members pose for a photo. Paul Lioon, Jan Nick. Mike Manseld, Gabriella Reineck, Ellen Cardillo, Jonathan Baker, Bri ttany Williamson, Jayne Williamson. In memory of many, in honor of all„Thank You U.S. Flags will be placed at the Restlawn Memorial Gardens interment & entombment sites of all Veterans on Memorial Day weekend to honor their memory. This observance is sponsored with Restlawn, the Veterans of Foreign Wars Post #5960 and the Cultural Center. Memorial Day Services Monday, May 28, 2018„11:00 AM held at The Cultural Center of Charlotte County THE PUBLIC IS INVITED TO ATTEND Post 5960 ( 9 4 1 ) 6 2 5 4 1 7 5 „ 2 2 8 0 A a r o n S t P t C h a r l o t t e adno=50536587 George McNeill PGA Pro Golfer & LASIK Patient Better than Par Vision After all these years, my vision is still fantastic thanks to Dr. Frantz and his team at Frantz EyeCare.ŽCall today! 239.418.0999Fort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres BetterVision.net adno=50536450

PAGE 47

Herald Page 6 Friday, May 25, 2018 On Friday, May 11, Busy Bee Early Learning Center, 329 Allen St., Punta Gorda, held their annual Trike-a-Thon to raise money for St. Jude Childrens Hospital. Children and their families rode bikes and pulled wagons! With their help and the help of a Spirit Night at Beef O Bradys of Punta Gorda, a whopping $4,750 was raised, surpassing their goal for the year!Tikes and TrikesPROVIDED BY SHERYL JONES From left: Dana Dowling, Kennedy Lanzilotta and Janet Jones pushing her great-grandson Liam Jones in the stroller. Avery Harrington and his parents Shaun Harrington and Emily Sadler. In foreground: Brielle Banes and her mother Jennifer Staord. PHOTOS PROVIDEDBusy Bee Early Learning Center in Punta Gorda held their annual Trike-a-Thon to raise money for St. Jude Childrens Hospital.Community beat Florida Dance Workshop, training Charlotte County youth for 28 years, is proud to announce the most recent dancer who took steps in the right direction toward pursuing her dance dreams. Fifteen-year-old Brianna Donaldson, traveled to Orlando, to compete in the prestigious Dance Masters of America convention and competition where she won the coveted title of teen Miss Dance of FloridaŽ. Dance Masters of America is the oldest, most respected dance organization cultivated with only the top internationally board certi“ed teachers. Brianna wasnt only judged on the solo she performed for the title, but was also judged on classes she took and a judges interview. Brianna was honored as the highest scoring dancer of the whole competition, highest scoring in ballet class, highest scoring in jazz class and the highest scoring interview. According to the schools Artistic Co-Director, Michelle Mandile, (one of Briannas full time teachers and choreographers) Brianna is a hard-working, dedicated, dancer who has earned these accolades. Shes also proven what a young FDW member can accomplish with a combination of dedication and, of course, the schools curriculum, which has proven effective time and time, again.Ž Ms. Donaldson began her dance training at Florida Dance Workshop, almost 10 years ago. She attends Charlotte High School maintaining a 4.0 GPA, and is a member of National Honor Society. If you would like to watch Brianna and the rest of the talented dancers at Florida Dance Workshop, you can do so by coming to their year „ end full scale production of Showtime 2018 Raise the BarreŽ at the Charlotte Performing Arts Center in Punta Gorda, Saturday, June 2 at 7 p.m. and Sunday, June 3 at 2 p.m. Congratulations Brianna! Local dancer wins big!Provided by HOLLY LEGARESTUDIO OWNER PHOTOS PROVIDEDBrianna Donaldson, recently won the title of teen Miss Dance of Florida.Ž Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50536506

PAGE 48

Friday, May 25, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.(Excerpts from the Daily Herald-News from May 25 through May 31, 1978)In MemoriamMembers of the Veterans of Foreign Wars, American Legion and the Boy Scouts respectfully saluted the ”ag during the playing of the National Anthem: Memorial Day Services at the Charlotte Cultural Center, Monday morning. William Seitz introduced the speaker, Col. Franz H. Ross Sr. (U.S. Army retired). Col. Ross urged people to seek true, moral freedom and not just irreproachable judicial freedom.Ž Memories Services were also held at the Harbour Heights United Methodist Church Monday and at Restlawn Memorial Gardens Sunday afternoon.County hits home markA building boom seems to be underway in Charlotte County. The county building department reported a record, 185, permits were issued during the month of May for construction of single-family residents in Charlotte County. Building Arnold Verwey attributed the record amount to be increasing population and the growing number of older people moving to Florida.Ž The 185 permits represent a total of $5,124,030 in construction costs.Where there is fireThere are people who once again are speaking of incorporating Port Charlotte. The pros and cons of this question are bound to become the subject of a tough debate. The expenses of incorporation will cost ones hat and more. Port Charlotte is a growing community. Demands on public services will increase. The issue is: Will the interest of people be better served by incorporationŽ of Port Charlotte? In our experience, a strong county government has been the cheapest and most effective answer. There will be a public meeting on June 6 at the Port Charlotte Fire Station. Lets think on it.Charlotte air cleanCharlotte County meets all of the clean air requirements for health and public welfare, according to the Environmental Protection Agency (EPA). As a whole, Florida is blessed with offshore breezes and there is not much concentrated heavy industry. The State of Florida has much cleaner air than other states of comparable size.Son serves in exerciseMarine Corporal Michael L. Audet is participating in the Major NATO exercise, Dawn Patrol 78Ž in the Mediterranean Sea. He is assigned to Battalion Landing Team One Slant Eight, based at Camp Lejeune, North Carolina. Marine Corporal Audet is the son of Mrs. Julia Audet of Punta Gorda.County anglers ready for tourneyIt seems as if there as a good amount of “sh being caught all through this week. Anglers in the county were pulling in big ones from shark to snook. Everyone is geared up for the Charlotte County Fishing Tournament, which gets underway tonight at midnight.Officers installedThe Pilot Club of Charlotte County installed of“cers for the upcoming year. They included Dorothy Bostwick, “rst vice president; Patricia Weeks, president; Geneva Hevenet, second vice president; and Celesta Johnston, treasurer.Stamp outThe of“cial new 15 cent “rst-class stamps will come out in July. It is the “rst raise of the “rst-class mail from 13 cents.Dancing..........Dancing in the musical revue Stars of TomorrowŽ will be presented by June 11 by the Kiral“ Dancers. The dancers are Debbie Barbour, Sandra Taylor, Mary Beth Bosserdet, Jill Gomez, Louise Wynan, Kathy Stuenkel, Linda Overland, Beth Gomez, Susan Taylor, Laura Overland, Debi Richardson and Laurie Paul.The winner of Miss Cultural CenterTerry Siciliano, daughter of Mr. and Mrs. Ralph Siciliano of Port Charlotte was crowned Miss Cultural Center. The event took place Saturday and the winner was crowned by Miss Shrine 1977, Shasta Story and Miss Charlotte County 1978, Janet Butler.Did You Know?The “rst gold coins were struck in 1795. They last appeared in 1933.Letter to the Editor. Cub Scout PraiseDear Editor: I wish to thank all the Cub Scouts and parents who participated in the Youth Parade on Sunday, May 21. The cooperation was outstanding. I was very proud to march with you and to see our American Flag displayed so beautifully. It was a super “nale of a super year with you, Boys. You are the future leaders of America and I consider our Nation extremely lucky. Thank You!Ž„ Joyce McKeehen, Den LeaderAlmanac*On this day in 1966, American Astronaut Gene Cernan left Gemini 9 for a two-hour and 10 minute Spacewalk.Ž *On this day in 1975, President Ford and Egyptian President Anwar Sadat opened talks in Salzburg, Austria, for peace talks in the Middle East. adno=50534593 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50534762 Now 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.

PAGE 49

Herald Page 8 Friday, May 25, 2018 There is a new reason to come to Punta Gorda this Memorial Day weekend. On Sunday, May 27, the “rst annual Run to the Wall of SW Florida will be held to honor our veterans and active-duty military and to remember our fallen. Motorcycle riders and other spectators will gather at 12:30 p.m. at the Vietnam Memorial Wall of SW Florida, located in Veterans Park in Punta Gorda, for a memorial service and patriotic music by Guns N Hoses Pipes N Drums. Groups of riders will gather at local American Legion Posts and Harley Davidson dealers to ride to the event. American Legion Post 103 will host a party after the program at their Post, 2101 Taylor Road, Punta Gorda. Sponsored by American Legion Riders, Post 103 in Punta Gorda, the Run to the Wall of SWFL is the idea of Road Captain Ron Davis, who has attended the Rolling Thunder Run to the Wall at the National Vietnam Veterans Memorial for 25 years. That event attracts over one million riders and spectators each year and is the largest single-day motorcycle event in the world. Davis felt the local Wall also should serve as a gathering place to recognize and remember our veterans on Memorial Day. The Vietnam Memorial Wall of SW Florida is a 50 percent scale granite replica of the National Vietnam Veterans Memorial on the Mall in Washington, DC. and contains all of the more than 58,000 names of those killed or missing in action from the Vietnam War. Local veterans and supporters planned, fundraised and oversaw construction of the wall, which was dedicated on November 5, 2016. Planning and fundraising is now underway for Phase 2 of the Wall of SW Florida, which will include an Honor Walk and a Purple Heart Memorial, as well as improvements to the ceremonial plaza and parking. A fundraising Poker Run to bene“t Phase 2 will be held on Saturday, June 16, beginning at 11 a.m. at Gatorz, 3816 Tamiami Trail, Port Charlotte. For more information about the Run to the Wall of SW Florida or the Poker Run, call 941-875-8444.The place to be this Memorial Day weekendPROVIDED BY GENA DAVIS FACEBOOK PHOTOScene from Rolling Thunder, Washington D.C. in 2017.SUN PHOTO BY GARY ROBERTSWith 58,318 names forever engraved in granite, the Vietnam Memorial Wall salutes those who sacriced their lives for our freedom. adno=50534780

PAGE 50

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 121 11.59 +28.8AAR AIR .30 .7 25 47.97 33.92 108 44.31 +12.8ABB Ltd ABB .76e 3.2 ... 28.67 21.92 3333 23.76 -11.4tABM ABM .70 2.4 18 45.12 29.20 1041 29.23 -22.5ADT Inc n ADT ... ... ... 9.12 6.93 1736 7.70 -1.5AES Corp AES .52 4.2 11 12.45 9.86 4152 12.39 +14.4AFLAC s AFL 1.04 2.3 14 46.19 37.28 2454 45.31 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 56 18.78 -1.2AG Mtg pfA MITTpA 2.06 8.0 ... 25.91 24.88 2 25.62 +1.1sAG Mtg pfB MITTpB 2.00 7.8 ... 25.65 24.50 25 25.66 +1.3AGCO AGCO .60 .9 29 75.95 58.12 559 66.95 -6.3AH Belo AHC .32 6.9 ...dd 5.80 4.35 23 4.65 -3.1AK Steel AKS ... ... 21 7.04 4.00 9716 4.51 -20.3AMC Ent AMC .80 5.2 ...dd 25.58 10.80 2143 15.25 +1.0AMCON DIT .72 .7 11 113.60 80.95 98.35 +.5AMN Hlth AMN ... ... 22 68.20 34.71 390 55.50 +12.7tARC Docu ARC ... ... 13 4.84 1.96 172 1.96 -23.1ASA Gold ASA .04e .4 ...q 12.99 10.12 49 10.54 -6.9AT&T Inc T 2.00f 6.1 12 39.80 31.17 35223 32.78 -15.7AT&T 66 n TBB ... ... ... 26.72 24.47 164 25.20 -3.4A10 Ntwks ATEN ... ... ...dd 8.88 5.63 151 6.24 -19.2AU Optron AUO .18e ... ... 5.35 3.72 669 4.25 +2.2AVX Cp AVX .46 3.0 ...dd 20.22 14.51 78 15.50 -10.4AXA EqH n EQH ... ... ... 22.00 20.39 3576 21.78 +1.8AZZ Inc AZZ .68 1.6 19 58.20 39.50 77 43.00 -15.9Aarons AAN .12 .3 9 49.77 34.29 666 40.96 +2.8AbbottLab ABT 1.12 1.8 28 64.60 44.21 5784 62.51 +9.5AbbVie ABBV 3.84f 3.7 19 125.86 65.61 12505 103.14 +6.6AberFitc ANF .80 3.1 ...dd 29.20 8.81 1477 25.93 +48.8AbdAsPac FAX .42 9.4 ...q 5.29 4.42 476 4.47 -8.4AbdAustEq IAF .70e 11.5 ...q 6.77 5.85 62 6.07 -4.7AbdnChile CH .58e 6.7 ...q 9.64 6.98 143 8.65 -3.1AbdGlbInc FCO .84 10.3 ...q 9.48 8.04 45 8.12 -7.9AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 6 8.96 -.6AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.4 21 30.63 21.34 281 24.78 -9.4Accenture ACN 2.66 1.7 27 165.58 119.10 1908 155.59 +1.6AccoBrds ACCO .24 1.9 22 13.98 10.35 510 12.90 +5.7AcmeU ACU .44 2.0 20 29.10 19.00 1 21.76 -7.0AcornInt rs ATV ... ... ... 28.50 9.33 3 25.01 +41.8ActiniumP ATNM ... ... ...dd 1.50 .33 231 .37 -44.1Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 19 21.64 +1.2Actuant ATU .04 .2 78 27.95 21.50 340 25.00 -1.2Acuity AYI .52 .4 13 208.83 109.98 697 119.12 -32.3Acushnet n GOLF ... ... ... 24.70 15.16 139 23.99 +13.8AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.17 167 15.32 +1.9AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 70 20.24 +2.0AdmRsc AE .88 1.8 ...dd 50.59 32.80 2 47.92 +10.2Adecaogro AGRO ... ... ... 11.43 7.20 294 8.15 -21.2Adient n ADNT 1.10 2.0 ... 86.42 54.11 396 54.47 -30.8AdtalemGl ATGE .36 .8 19 50.15 30.15 264 46.85 +11.4AdvAuto AAP .24 .2 23 138.23 78.81 1270 125.17 +25.6AdvDisp n ADSW ... ... ... 25.71 21.50 506 23.47 -2.0AdvDrainS WMS .28 1.1 22 28.15 17.90 145 25.75 +8.0Advansx n ASIX ... ... ... 46.51 27.93 115 38.25 -9.1AdvOil&Gs AAV ... ... 5 7.35 2.70 233 2.95 -31.4AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 58 15.36 -3.3AdvCCvII AGC .56 9.8 ...q 6.49 5.40 91 5.71 -4.7AdvClEnh LCM .84 10.7 ...q 8.87 7.73 74 7.84 -5.9AdSDorWr AADR .32e .5 ...q 64.00 45.81 16 58.83 AdvPerHY HYLD 3.54e 9.6 ...q 37.20 35.62 12 37.01 +2.4AdSNewT n FNG ... ... ... 24.13 19.60 7 21.43 -.2AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.31 -2.2AdvSmCap SCAP ... ... ... 38.17 30.53 37.31 +6.6AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.10 -.5AdvSSage HOLD .41e .4 ...q 101.80 99.03 1 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 8 47.93 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 12 31.25 +1.4Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 63.86 3 68.57 -4.0AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 2 25.31 -2.2AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 31.70 +2.0AdMadDm FWDD .18e .3 ...q 57.19 47.83 54.21 +1.4AdvActBear HDGE ... ... ...q 9.03 7.43 60 8.08 +3.1Aecom ACM ... ... 11 39.90 30.15 662 32.73 -11.9AegeanMP ANW .08 2.5 8 6.33 1.75 618 3.15 -26.7Aegon AEG .25e 3.8 ... 7.48 4.81 1232 6.51 +3.3Aegon cap AEH 1.59 6.1 ... 26.32 25.40 84 26.10 +1.1Aegon 6.5 AED 1.63 6.2 ... 26.47 24.55 37 26.02 +.3Aegon t AEB .77 3.1 ... 25.35 23.55 43 24.72 +2.2Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 43.19 1145 55.23 +5.0Aerocntry ACY ... ... 3 17.34 10.10 2 15.55 +2.0AerohiveN HIVE ... ... ...dd 6.50 3.02 177 4.21 -27.8AerojetR AJRD ... ... ...dd 36.25 20.17 708 29.10 -6.7Aetna AET 2.00 1.1 17 194.40 142.66 1155 177.12 -1.8AffilMgrs AMG 1.20 .7 13 216.99 152.16 201 163.96 -20.1Agilent A .60 .9 75 75.00 57.92 1526 64.12 -4.3Agnico g AEM .44 ... 42 51.86 37.35 828 44.28 -4.1AgreeRlt ADC 2.16f 4.2 24 53.65 43.74 244 51.43 Air Inds AIRI .60 37.3 ... 2.78 1.15 13 1.61 -4.7AirLease AL .40 .9 6 50.70 35.61 644 43.91 -8.7AirProd APD 4.40 2.6 25 175.17 140.78 588 166.09 +1.2AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 500 21.44 -8.3AlaPw pf Q ALPpQ 1.25 5.0 ... 27.05 24.49 34 25.12 -5.5AlamoGp ALG .44f .5 26 120.58 83.31 66 97.33 -13.8AlamosGld AGI .02 .4 ... 8.58 4.83 2605 5.49 -15.7AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 2144 59.87 -18.6AlbnyIn AIN .68 1.1 47 68.85 47.45 117 61.95 +.8Albemarle ALB 1.34f 1.4 21 144.99 86.75 3516 95.02 -25.7Alcoa Cp AA ... ... 46 62.35 29.55 1417 49.15 -8.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 245 21.36 -23.0Alexanders ALX 18.00 4.7 ... 437.35 332.98 4 383.22 -3.2AlexREE ARE 3.60 2.9 31 134.37 114.00 783 123.81 -5.2AlxRE pfD AREpD 1.75 5.0 ... 37.59 33.99 0 35.10 -5.1AlexcoR g AXU ... ... ... 1.85 1.10 158 1.40 -11.9AlgonPw n AQN .51f ... ... 11.34 9.53 161 9.90 -11.3Alibaba BABA ... ... 59 206.20 122.00 18494 197.37 +14.5Timmins g TGD/O ... ... 1 .48 Alio Gld rs ALO ... ... ... 6.06 1.70 110 1.79 -51.2AllegCp Y ... ... ...cc 639.42 521.07 108 575.45 -3.5AllegTch ATI ... ... ...dd 30.25 14.95 823 28.14 +16.6Allegion ALLE .84 1.1 ... 89.81 73.85 760 79.26 -.4Allergan AGN 2.88 1.9 10 256.80 142.81 1737 153.66 -6.1Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 3.0 22 81.24 66.64 160 75.88 +2.0AlliCAMun AKP .70 5.5 ...q 14.02 12.49 51 12.81 -5.7AlliData ADS 2.28 1.1 14 278.33 192.02 377 213.90 -15.6AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 45 12.62 -5.8AlliOne rs AOI ... ... ...dd 30.70 9.85 165 19.70 +48.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 147 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 28.60 21.75 473 28.25 +12.8AlliantEg s LNT 1.34f 3.3 20 45.52 36.84 2063 40.75 -4.4AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 181 6.90 -1.8AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 179 6.00 -3.4AlliNFJDv NFJ 1.20 9.2 ...q 13.81 12.29 405 13.03 -.2AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 92 21.75 +2.9Allz24Tgt n CBH ... ... ... 10.05 8.75 6 9.34 +2.6AllnzgDI&Cv ACV 2.00 8.6 ...q 23.82 20.03 290 23.35 +6.9AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.4 15 45.69 32.93 975 43.08 Allstate ALL 1.84 1.9 14 105.36 85.57 1128 95.52 -8.8Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 29 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 28 25.91 -1.3Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 37 25.98 -.2 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 6 26.01 -1.4Allstat pfE ALLpE 1.66 6.4 ... 27.70 25.70 83 26.14 -.4Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 21 26.28 -1.2AllyFincl ALLY .52 1.9 12 31.29 18.26 2319 27.05 -7.2AlmadM n AAU ... ... ... 1.53 .70 142 .71 -31.5AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 191 30.75 +.1AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 10 32.19 -2.6AlpMoIntQ IMOM ... ... ...q 33.00 25.69 1 30.42 +.2AlpMoUSQ QMOM ... ... ... 31.67 24.73 31.23 +9.2AlpArcVl n VMOT ... ... ... 31.39 24.95 11 29.51 +1.8AlphaPro APT ... ... 17 4.25 2.70 32 3.45 -13.8AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 6 43.06 -4.2AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 3 69.41 -.2AlpDisrTc n DTEC ... ... ... 29.82 24.40 3 27.88 +10.6AlpBzSoMed BUZ ... ... ... 36.29 27.87 2 35.62 +11.2AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 33.79 -2.7Alps RivDiv RFDA ... ... ... 33.92 28.11 8 32.26 +1.9AlpRvrCare RFCI ... ... ... 26.24 23.73 5 23.91 -3.2AlpRivUncn RFUN ... ... ... 26.57 25.07 1 25.12 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 9 30.01 -10.7AlpMedBrk SBIO ... ... ...q 37.83 24.10 21 36.97 +12.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 20 19.86 -4.1AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.79 1 36.48 +.7AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.87 4 23.05 -9.3AlpAlerEn ENFR 1.35e 6.3 ...q 24.50 19.24 3 21.52 -6.8AlpIntDvDg IDOG 1.47e 5.2 ...q 30.26 26.05 49 28.30 -1.2AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 1 43.28 +4.1AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 33 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 94 44.78 -2.2AlpAlerMLP AMLP 1.35e 13.3 ...q 12.15 9.01 17318 10.18 -5.7Alteryx n AYX ... ... ... 39.21 17.77 670 32.47 +28.5Altice n ATUS ... ... ...dd 35.29 16.25 4749 18.53 -12.7AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 62.60 -23.3AltisResid RESI .60 5.8 ...dd 14.40 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 7274 55.89 -21.7AlumChina ACH ... ... ... 23.54 11.26 71 13.20 -26.4ATrFn pfA AFSIpA 1.69 8.6 ... 25.28 13.96 14 19.75 -4.1AmTrF pfB AFSIpB 1.81 8.9 ... 25.23 12.92 13 20.28 -7.2AmTrF pfC AFSIpC 1.91 9.4 ... 25.57 14.91 6 20.27 -9.9AmTrF pf F AFSIpF ... ... ... 24.19 13.93 31 19.35 -5.7AmTrF pfE AFSIpE ... ... ... 26.09 14.80 29 22.42 -2.2AmTrFn 7.5 AFST ... ... ... 27.79 23.30 11 24.60 -5.0AmTrFn 55 AFSS 1.81 7.4 ... 26.36 21.41 13 24.34 -2.6AmTrF pfD AFSIpD 1.88 9.2 ... 25.46 14.42 12 20.36 -8.2AmberRd AMBR ... ... ...dd 10.29 6.14 36 9.21 +25.5Ambev ABEV .05e .9 10 7.43 5.30 19389 5.55 -14.1Ameren AEE 1.83 3.1 21 64.89 51.89 2021 58.78 -.4Ameresco AMRC ... ... 19 13.20 5.25 54 11.55 +34.3AMovilL AMX .17e 1.0 12 19.91 15.63 2923 16.31 -4.9AmMovl A AMOV ... ... ... 19.87 15.52 1 16.17 -4.9AmAssets AAT 1.08f 3.1 22 41.69 30.62 166 35.27 -7.8AmAxle AXL ... ... 5 20.27 13.38 2482 16.40 -3.7AmCampus ACC 1.84f 4.8 38 49.26 34.52 607 38.32 -6.6AEagleOut AEO .55f 2.4 21 23.23 10.23 3291 22.82 +21.4AEP AEP 2.48 3.7 17 78.07 63.32 2439 66.84 -9.1AEqInvLf AEL .24f .7 21 35.79 23.02 1302 34.83 +13.3AmExp AXP 1.40 1.4 16 103.24 75.98 2224 102.01 +2.7AFnclGrp AFG 1.40 1.3 19 121.69 95.19 297 111.33 +2.6AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 13 25.93 -1.1AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 13 25.47 -2.9AHm4Rent AMH .20 1.0 ... 23.23 18.39 1322 19.70 -9.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 2 25.17 -8.1AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 2 24.93 -6.9AH4Rn pfG AMHpG 1.47 6.4 ... 26.38 22.27 4 23.05 -8.4AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 23.69 -7.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 4166 53.71 -9.9AmLorain ALN ... ... ...dd .52 .14 447 .18 +3.4AMidstrm AMID 1.65 15.9 ...dd 15.25 9.42 164 10.35 -22.5AmrRlty ARL ... ... ...dd 21.57 7.55 4 14.02 +9.1AmRenAs n ARA ... ... ... 24.07 9.91 79 14.59 -16.1AmShrd AMS ... ... 13 4.25 2.25 4 2.80 +7.8AmStsWtr AWR 1.02 1.8 30 60.00 45.13 231 56.25 -2.9AmTower AMT 3.00f 2.2 39 155.28 125.24 1730 135.50 -5.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 39 24.00 16.70 98 21.30 +8.4AmWtrWks AWK 1.82f 2.2 35 92.37 76.04 1016 82.05 -10.3AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.3 33 48.37 39.41 118 40.91 -11.5Ameriprise AMP 3.60f 2.5 12 183.90 118.84 778 142.62 -15.8AmeriBrgn ABC 1.52 1.8 10 106.27 71.90 1224 84.09 -8.4Ametek AME .36 .5 32 79.32 59.56 1332 76.06 +5.0AmiraNatF ANFI ... ... ... 7.05 1.62 174 2.29 -45.1Ampco AP ... ... ...dd 18.60 8.49 48 9.20 -25.8Amphenol APH .92f 1.0 35 93.62 72.35 808 87.80 AmpioPhm AMPE ... ... ... 4.95 .38 429 2.16 -46.9AmpSrLn n YESR ... ... ... 28.57 23.85 1 24.77 +1.5AmpDivOpt DIVO ... ... ... 30.56 25.82 1 28.74 -.9AmplOil n AMLX ... ... ... 15.25 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 65 1.22 +20.8Amrep AXR ... ... 9 7.71 6.20 7.19 +2.4Anadarko APC 1.00 1.4 80 72.70 39.96 5722 69.06 +28.7Anadrk 18 AEUA 3.75 11.9 ... 44.93 28.60 12 31.60 -8.8Andeavor ANDV 2.36 1.6 41 147.28 82.01 2023 143.99 +25.9AndeavLog ANDX 4.42f 10.4 21 55.21 40.66 551 42.59 -7.8Anf DvAlt n DALT ... ... ... 10.57 9.62 1 10.06 -1.0AnglogldA AU ... ... ... 12.40 8.02 4449 8.51 -16.5ABInBev BUD 3.19e 3.3 24 126.50 92.97 1688 95.75 -14.2Anixter AXE ... ... 14 88.85 56.25 108 61.10 -19.6Annaly NLY 1.20 11.5 12 12.73 9.95 7565 10.41 -12.4Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 10 25.61 +.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 27 25.49 +.5Annaly pfG NLYpG 1.63 6.8 ... 24.83 23.35 165 23.84 -3.8Annaly pfF NLYpF ... ... ... 26.59 24.54 221 25.39 -1.7Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .9 ... 22.87 14.85 282 18.22 -7.6AnteroMid AM 1.56f 5.4 23 35.55 24.20 892 29.11 +.2AnteroRes AR 1.00 5.4 38 22.68 16.31 3703 18.42 -3.1Anthem ANTM 3.00 1.3 15 267.95 179.40 678 230.62 +2.5Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 12.0 10 6.35 4.55 584 4.99 -8.3Anwrth pfA ANHpA 2.16 8.2 ... 28.19 25.35 26.20 -.9Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 26.00 -5.3Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 10 25.06 -.4Aon plc AON 1.60f 1.1 28 152.78 129.62 743 142.39 +6.3Apache APA 1.00 2.4 26 51.21 33.60 3068 41.26 -2.3AptInv AIV 1.52 3.8 ...cc 46.72 37.97 744 39.51 -9.6AptInv pfA AIVpA 1.72 6.7 ... 27.80 25.56 25.72 -6.1ApolloCRE ARI 1.84 9.9 11 19.26 17.56 936 18.56 +.6ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 6 25.50 -1.2ApolloGM APO 1.95e 6.2 11 37.35 25.61 1305 31.27 -6.6ApollG pfA APOpA 1.60 6.3 ... 26.62 23.98 23 25.45 -3.2ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 22 25.24 -3.2ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 60 16.71 +3.0ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 82 15.80 +.3AppHReit n APLE 1.20 6.3 30 20.19 16.72 1119 19.05 -2.4ApldIndlT AIT 1.20 1.7 19 75.40 54.00 137 69.30 +1.8Aptargrp ATR 1.28 1.4 27 96.39 79.97 116 94.03 +9.0Aptiv APTV .22 .2 19 98.79 70.51 1211 97.68 +15.1AquaAm WTR .82 2.4 26 39.55 32.30 345 34.54 -12.0Aquantia n AQ ... ... ... 18.49 9.60 224 11.61 +2.5Acquavnt n WAAS ... ... ... 17.70 10.87 28 14.36 -7.5Aramark ARMK .42 1.1 20 46.09 36.29 836 38.79 -9.2ArborRT ABR 1.00f 10.6 8 9.51 7.88 679 9.47 +9.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.65 +1.2ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 5 25.17 -1.5ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 2 25.95 -.9ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 2101 33.50 +3.7ArchCoal ARCH 1.60 2.0 7 102.61 60.13 323 79.48 -14.7ArchDan ADM 1.34 3.0 18 46.25 38.59 4673 44.81 +11.8Archrock AROC .48 4.2 31 13.01 8.25 1092 11.55 +10.0Arconic ARNC .24 1.3 ...dd 31.17 16.66 3469 18.48 -32.2Arconic pf ARNCp 3.75 4.3 ... 92.00 85.00 0 86.50 +.8 Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 36 10.80 6.95 2296 7.60 -26.6ArcusBio n RCUS ... ... ... 19.67 13.26 42 16.18 -5.9Ardaugh n ARD .56 3.1 ... 24.54 17.43 62 18.11 -14.2ArdmoreSh ASC ... ... ...dd 9.05 6.40 85 7.85 -1.9AresCmcl ACRE 1.12f 8.2 12 13.98 11.96 147 13.70 +6.2AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 70 16.41 -.1AresMgmt ARES 1.18e 5.5 14 25.95 17.25 265 21.55 +7.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 17 26.80 +1.1Argan AGX 1.25e ... 7 69.95 36.30 470 37.90 -15.8ArgoGp42 AGIIL 1.63 6.4 ... 25.51 25.00 9 25.46 +.7ArgoGpInt AGII 1.08b 1.8 13 65.90 48.83 128 61.50 +14.7AristaNetw ANET ... ... 51 311.67 141.78 513 252.61 +7.2ArkInnova ARKK ... ... ...q 45.35 27.70 275 43.25 +16.6ArkIndInno ARKQ ... ... ...q 37.14 27.57 21 33.94 +3.0ArkGenom ARKG ... ... ...q 30.51 19.97 71 28.99 +18.4ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 86 53.19 +15.5Ark 3dPr n PRNT ... ... ... 27.21 22.65 8 25.01 +2.6Ark IsrTc n IZRL ... ... ... 22.04 19.16 4 20.62 +1.3ArlingAst AI 2.20 19.5 6 15.03 9.90 348 11.26 -4.4ArlingAst23 AIW 1.66 6.8 ... 25.45 23.58 3 24.24 -.8ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 4 23.75 -2.0ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 4 24.78 -.6ArmadaHof AHH .80 5.5 19 16.00 12.67 303 14.43 -7.1ArmrR pfA ARRpA 2.06 8.1 ... 25.83 23.71 3 25.40 -.2ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.85 -.7ArmourR rs ARR 2.72 11.9 5 27.60 21.40 228 22.87 -11.1ArmsFloor AFI ... ... 63 18.96 12.03 78 13.17 -22.2ArmstrWld AWI ... ... 14 64.60 41.20 147 60.80 +.4ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 4 17.49 -2.8ArrowEl ARW ... ... 11 87.26 72.31 328 74.65 -7.2ArwQVMEq QVM ... ... ...q 30.15 24.68 27.99 +1.0ArtisanPtr APAM 2.40a 7.2 22 41.45 27.80 152 33.15 -16.1AskanoG g AKG ... ... ... 1.95 .43 464 1.23 +74.2AsburyA ABG ... ... 10 76.40 49.10 161 70.15 +9.6sAshfordHT AHT .48 6.6 ...dd 7.28 5.42 353 7.30 +8.5Ashfrd pfD AHTpD 2.11 8.1 ... 26.00 25.06 5 25.95 +3.1AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 5 23.23 -8.5AshfrH pfG AHTpG 1.84 7.9 ... 25.44 22.23 12 23.39 -6.9AshfrdH pfH AHTpH 1.88 8.0 ... 25.47 22.44 9 23.44 -7.8AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 44 23.37 -6.9Ashford AINC ... ... 21 109.82 47.03 1 79.55 -14.5Ashland ASH .90m 1.2 43 79.68 59.80 1590 77.87 +9.4AsiaPc APB .61e 2.0 ...q 15.71 12.27 43 14.60 +1.3AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 7 4.85 -.6AspenIns AHL .96 2.2 ...dd 52.40 34.80 488 42.80 +5.4Aspen pfC AHLpC 1.49 5.8 ... 28.99 25.21 37 25.82 -5.4AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 27 24.50 -5.0AscBnc pfC ASBpC 1.53 5.9 ... 27.50 25.28 5 25.72 -5.4AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.92 -4.0AsscdBanc ASB .60 2.2 19 27.95 20.95 976 27.65 +8.9AsdBan wt ASB/WS ... ... ... 2.80 sAssocCap n AC .20 .5 ... 39.10 32.20 14 39.20 +15.0Assurant AIZ 2.24 2.3 38 106.99 84.34 861 97.14 -3.7AssuredG AGO .64 1.8 7 45.73 32.97 450 36.19 +6.8AsdGMu01 AGOpB 1.72 6.6 ... 26.44 25.36 5 25.89 -.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 12 25.47 -2.6AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 1 25.09 +.1AsteriasBio AST ... ... ...dd 3.75 1.20 76 1.60 -28.9AstraZen s AZN 1.37e 3.7 9 37.30 28.43 3520 36.88 +6.3AtHomGr n HOME ... ... 58 37.83 18.40 305 35.69 +17.4Atento SA ATTO .34p ... 14 12.90 6.68 308 8.05 -20.7Athene n ATH ... ... ... 55.22 45.15 1272 47.33 -8.5AtkoreInt n ATRK ... ... ... 24.48 15.05 1012 20.85 -2.8AtlPwr g AT .12 ... ...dd 2.60 1.80 216 2.20 -6.4ATMOS ATO 1.94f 2.2 16 93.56 76.46 411 87.49 +1.9AurynRs n AUG ... ... ... 3.00 1.21 84 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.59 1310 45.94 -10.5Autohome ATHM ... ... 17 107.54 40.65 768 101.71 +57.3Autoliv ALV 2.32 1.6 23 153.84 104.56 279 147.31 +15.9AutoZone AZO ... ... 14 797.89 491.13 513 636.99 -10.5Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 4 2.24 +12.0AvalonBay AVB 5.88 3.7 21 199.52 152.65 863 160.72 -9.9Avangrid n AGR 1.73 3.2 40 54.55 43.13 596 53.39 +5.6AvayaHl n AVYA ... ... 19 23.76 19.08 794 22.42 +12.1AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.1 28 123.67 83.10 501 108.98 -5.1Avianca AVH .18e 2.4 ... 9.76 6.37 109 7.57 -5.7AvinoSG g ASM ... ... ... 1.89 1.14 129 1.34 Avista AVA 1.49f 2.8 29 52.87 41.21 398 52.38 +1.7Avon AVP ... ... 19 3.89 1.85 2211 1.89 -12.1Axalta AXTA ... ... ... 38.20 27.77 616 31.80 -1.7AXIS Cap AXS 1.56 2.7 ...dd 66.52 47.43 410 57.54 +14.5AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 12 24.50 -2.9AxisCap pfE AXSpE ... ... ... 25.85 23.39 40 24.53 -2.5Azul n AZUL ... ... ... 35.05 19.71 1162 22.41 -6.0AzurePwr n AZRE ... ... ... 18.10 12.53 1 15.22 +7.2B -B&G Foods BGS 1.90f 7.0 8 41.20 22.00 788 27.05 -23.0B2gold g BTG ... ... 68 3.30 2.31 2710 2.72 -12.3BB&T Cp BBT 1.50a 2.7 17 56.31 41.17 3517 54.96 +10.5BB&T pfD BBTpD ... ... ... 25.79 24.87 43 25.58 +.5BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 194 25.28 +.1BB&T pfF BBTpF 1.30 5.3 ... 25.64 23.50 11 24.69 -1.4BB&T pfG BBTpG 1.30 5.3 ... 25.85 23.57 28 24.66 -2.0BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 45 25.89 -4.1BBVABFrn BFR .25e 1.6 ... 27.45 14.55 335 15.79 -37.3BBX Cap n BBX .03 .3 ... 10.17 5.87 143 8.95 +12.3BCE g BCE 3.02 ... ... 49.06 41.01 574 42.38 -11.7BG Staffing BGSF 1.20f 5.5 25 22.49 14.26 32 21.76 +36.5BGCPtrs 42 BGCA 2.03 7.8 ... 26.73 25.05 13 25.96 +.2BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 2160 50.88 +10.6BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 2679 46.17 +14.6BP MidPt n BPMP ... ... ... 23.00 16.83 129 20.59 +.1BP PLC BP 2.38 5.2 24 47.83 33.90 7917 45.75 +8.9BP Pru BPT 3.60e 12.2 5 31.80 18.65 338 29.45 +46.5BRF SA BRFS ... ... ... 15.50 5.70 4352 6.28 -44.2BRT BRT .80f 6.4 11 13.99 7.36 13 12.45 +5.6tBT Grp s BT .99e 7.1 ... 21.16 13.65 3273 13.90 -23.7BWX Tech BWXT .64f .9 34 72.18 45.79 517 68.10 +12.6B&W Ent n BW ... ... ...dd 12.06 1.61 7076 2.77 -51.2BabShDHi BGH 1.84 9.8 ...q 20.83 18.35 48 18.78 -3.1BadgerMtr s BMI .52 1.2 38 52.10 38.55 127 43.85 -8.3BakHuGE n BHGE .72f 2.0 ...cc 38.59 25.53 3015 35.67 +12.7BallCorp s BLL .40 1.0 20 43.24 35.60 1356 38.35 +1.3Ballanty BTN ... ... ...dd 7.35 3.95 0 5.25 +12.9BanColum CIB 1.27e 2.8 ... 51.38 36.38 807 45.16 +13.9BancCalif BANC .52 2.7 15 23.40 17.10 457 19.50 -5.6BcCalif pfC BANCpC 2.00 7.7 ... 27.03 25.46 3 25.93 -1.1BcCalif pfE BANCpE ... ... ... 28.59 24.70 1 26.05 -1.4BcCal pfD BANCpD 1.84 7.0 ... 27.08 25.58 0 26.19 -1.4tBcBilVArg BBVA .27e 3.6 ... 9.54 7.49 3417 7.48 -12.0BcoBrades s BBDO .02r .3 ... 11.90 7.00 0 7.66 -9.1BcoBrad s BBD .06a .7 ... 11.98 7.12 9640 8.51 -8.7BcoLatin BLX 1.54 5.7 14 30.50 25.51 103 27.23 +1.2BcoMacro BMA ... ... 30 136.10 69.95 215 80.15 -30.8tBcoSantSA SAN .21e 3.6 ... 7.57 6.00 4506 6.01 -8.1BcoSBrasil BSBR .29e 3.0 6 12.11 7.18 1055 9.53 -1.4BcSanChile BSAC .85e 2.6 ... 35.09 23.93 802 32.71 +4.6BcoChile BCH 2.12e 2.2 ... 106.50 73.82 13 95.80 -.8BcpSouth BXS .56 1.6 ... 35.55 27.20 417 34.40 +9.4Bcp NJ BKJ .24 1.4 27 18.55 15.15 17.25 -5.5BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 14 21.77 BkofAm BAC .48 1.6 17 33.05 22.07 61950 30.21 +2.3BkAML pfI BMLpI 1.59 6.1 ... 26.39 25.26 41 25.98 BkAML pfJ BMLpJ 1.02 4.3 ... 24.60 22.64 11 23.67 +1.3BkAm pfD BACpD 1.55 6.0 ... 26.25 25.32 57 25.64 -.8BkAm pfE BACpE 1.02 5.1 ... 25.09 23.03 9 23.72 -.4BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.8 ... 1352.71 1187.95 1 1257.98 -4.6BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 111 26.14 -3.7BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 125 26.58 -1.6BkAm wtA BAC/WS/A ... ... ... 19.88 9.95 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 79 25.69 -5.5BkAm pfC BACpC ... ... ... 27.83 25.41 140 26.00 -5.2BkAML pfL BMLpL 1.02 4.4 ... 25.30 22.14 12 23.03 -2.0BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 9 22.17 +2.6BkAML pfG BMLpG .77 3.4 ... 22.97 20.31 7 22.39 +3.4Bk of But n NTB 1.28 2.7 ... 49.36 31.36 444 46.71 +28.7BkHawaii BOH 2.40f 2.8 19 89.09 74.72 305 86.01 +.4BkMont g BMO 3.71e ... ... 84.71 66.75 289 78.70 -1.6BkNYMel BK .96 1.7 14 58.99 46.60 4099 57.24 +6.3BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 41 25.35 +.8BkNova g BNS 3.28f ... 10 66.78 56.09 535 62.26 -3.5BankUtd BKU .84 2.0 16 43.91 30.37 458 42.76 +5.0BarHarbr s BHB .80f 2.6 20 32.94 25.09 20 30.33 +12.3How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1411 Declined 1426 New Highs 63 New Lows 41 Vol. (in mil.) 3,231 Pvs. Volume 3,296 1,976 1,964 1347 1467 112 46 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 NM DJFMA 24,600 24,860 25,120 Dow Jones industrialsClose: 24,811.76 Change: -75.05 (-0.3%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 NM DJFMA 7,320 7,400 7,480 Nasdaq compositeClose: 7,424.43 Change: -1.53 (flat) 10 DAYSDOW 24877.36 24605.90 24811.76 -75.05 -0.30% s s t +0.37% DOW Trans. 10885.12 10710.18 10852.75 +125.40 +1.17% s s s +2.27% DOW Util. 686.02 678.91 685.62 +4.94 +0.73% s t s -5.22% NYSE Comp. 12723.09 12625.69 12696.69 -46.71 -0.37% t s t -0.88% NASDAQ 7435.38 7357.50 7424.43 -1.53 -0.02% s s s +7.55% S&P 500 2731.97 2707.38 2727.76 -5.53 -0.20% s s s +2.03% S&P 400 1953.66 1936.81 1951.55 +1.02 +0.05% s s s +2.68% Wilshire 5000 28426.96 28189.10 28391.12 -53.05 -0.19% s s s +2.15% Russell 2000 1630.31 1616.59 1628.22 +0.61 +0.04% s s s +6.04% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, May 25, 2018

PAGE 51

Br iPthCrd OILB ... ... ... 72.40 42.69 4 70.32 +18.9BarFIEur FEEU ... ... ...q 148.71 111.39 6 126.90 -4.2BarcFI HY FIGY ... ... ...q 185.67 127.16 3 162.36 -5.1BarcSPVeq VQT ... ... ...q 181.89 143.66 0 164.00 +3.6BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 77 20.23 -2.5sBiP Cmdty DJP ... ... ...q 25.73 21.61 117 25.67 +5.2BarcGsci36 GSP ... ... ...q 17.81 11.96 6 17.58 +13.1BrcEnEu n FLEU ... ... ... 180.26 137.43 2 151.34 -4.9BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.86 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 49.00 -16.0BiP Cocoa NIB ... ... ...q 35.77 21.37 9 31.59 +38.4BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.6 ... 27.24 25.76 241 26.55 -.4BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .41 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 1 120.85 +3.7BiPSPMLP IMLP 1.22e 6.7 ...q 19.89 15.44 18.24 +1.4Barclay BCS .15e 1.3 ... 12.55 9.29 2205 11.18 +2.6iPthNtGs n GAZB ... ... ... 49.19 36.56 38.11 -6.7BiP SPVix XVZ ... ... ...q 25.00 17.32 19.20 -16.3Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.63 16.42 61 18.46 +5.5B iPVxST rs VXX ... ... ...q 56.64 25.59 31937 33.81 +21.1BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 7.8 ...q 16.36 14.70 34 15.37 +.7BaringsPt MPV 1.08 7.2 ...q 15.65 13.83 10 14.97 +6.2BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.3 ...dd 11.12 4.99 233 6.45 -21.7BarnesNob BKS .60 10.9 ...dd 8.41 4.10 403 5.50 -17.9Barnes B .64f 1.1 56 72.87 52.42 336 60.03 -5.1Barnwell BRN ... ... ...dd 2.95 1.62 28 1.68 -19.2BarrickG ABX .12 .9 28 18.35 11.07 9387 13.48 -6.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 448 15.10 -35.7sBaxter s BAX .76f 1.0 34 72.58 56.83 5207 72.41 +12.0BaytexE g BTE ... ... 7 4.85 2.13 2584 4.39 +46.3BeazerHm BZH ... ... 17 23.24 11.95 316 15.32 -20.2BectDck BDX 3.00f 1.3 91 248.39 185.33 1014 225.60 +5.4BectDk pfA BDXA ... ... ... 63.84 54.18 347 58.82 +1.6Belden BDC .20 .4 11 87.15 53.65 398 57.14 -26.0Belden pfB BDCpB ... ... ... 114.45 74.97 3 80.30 -22.1Belltrx g rs BXE ... ... 1 3.50 .99 104 1.14 -34.0Belmond BEL ... ... ...cc 14.20 10.30 459 12.05 -1.6Bemis BMS 1.24 2.8 18 49.84 40.60 307 43.59 -8.8BenchElec BHE .15p ... 19 35.80 25.75 312 27.40 -5.8Berkley WRB .56 .7 17 79.74 62.00 392 76.82 +7.2Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 23 24.16 -4.2Berkly pfC WRBpC ... ... ... 27.24 24.45 23 25.28 -3.4Berkly pfD WRBpD 1.44 5.8 ... 26.92 24.10 22 24.82 -4.3BerkHa A BRK/A ... ... 24 326350.03 246520.00 0 291850.03 -1.9BerkH B BRK/B ... ... 27 217.62 164.10 3139 194.83 -1.7BerkHBcp BHLB .88 2.2 18 40.10 32.85 76 39.55 +8.1BerryPlas BERY ... ... 19 61.71 47.30 1786 49.58 -15.5BestBuy BBY 1.80f 2.5 21 79.90 51.61 16429 70.90 +3.5Best Inc n BSTI ... ... ... 13.25 8.08 1102 11.21 +24.8BigLots BIG 1.20f 2.9 12 64.42 39.48 1679 41.68 -25.8BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 76 297.59 208.95 118 289.06 +21.1BioRadB BIO/B ... ... 77 295.00 210.71 295.00 +23.8BiohvnPh n BHVN ... ... ... 39.51 16.50 391 34.54 +28.0BioPhrmX BPMX ... ... ...dd .69 .10 4798 .22 +98.2BioTime BTX ... ... 3 3.50 2.08 206 2.21 +2.8BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 16 1.28 -1.5BitautoH BITA ... ... 30 54.42 18.47 760 22.68 -28.7BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 241 57.40 -4.5BlkHCp un BKHU ... ... ... 78.74 56.40 0 61.32 -7.3BlKnight n BKI ... ... ... 53.00 42.70 371 49.80 +12.8BlkStMin n BSM 1.25 6.9 18 19.03 15.12 111 18.21 +1.5BlackBerry BB ... ... 20 14.55 8.47 1543 11.57 +3.6BlackRock BLK 11.52 2.1 22 594.52 404.74 412 540.83 +5.3Blrk22Gl n BGIO ... ... ... 10.20 9.14 52 9.19 -6.2BlkBldAm BBN 1.58 7.3 ...q 23.96 21.26 324 21.60 -6.9BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 2 14.82 +1.8BlkCAIT BFZ .87 6.7 ...q 14.81 12.83 106 12.96 -6.0BlkCorBd BHK .78 6.1 ...q 14.26 12.71 171 12.74 -9.3BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 137 10.56 -3.5BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 129 12.35 -7.3BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 64 11.31 -3.3BlkEngyRs BGR 1.32 8.8 ...q 15.63 12.32 103 15.08 +6.3BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 98 16.22 -1.0BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 330 9.20 -.3BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 11 12.86 -4.0BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 100 14.16 +2.7BlkFloatR BGT .70 5.2 ...q 14.63 13.36 38 13.47 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 3 14.29 -.9BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 221 11.22 -10.3BlkHlthSci BME 2.40 6.6 ...q 38.00 32.81 26 36.44 -.2BlkIT BKT .37 6.5 ...q 6.40 5.70 111 5.74 -7.0BlkIntlG&I BGY .59 9.9 ...q 6.85 5.63 261 5.94 -8.9BlkIQM BKN .74a 5.4 ...q 15.75 13.49 19 13.74 -7.9BlkLtdD BLW .95 6.4 ...q 16.30 14.90 43 14.91 -6.2BlkLTMu BTA .65a 5.8 ...q 12.54 11.09 30 11.23 -6.4BlkMDMB BZM .65 4.1 ...q 15.90 13.02 7 13.25 -2.7BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 1 13.00 -6.8BlkMultSec BIT 1.40a 8.1 ...q 18.77 16.56 155 17.18 -5.3BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 95 13.02 -6.5BlkMuNYInt MNE .69 5.5 ...q 14.45 12.53 11 12.63 -7.2BlkMunihCA MUC .64 4.9 ...q 15.19 12.99 104 13.11 -7.7BlkMunHIQ MFL .86 6.7 ...q 15.33 12.64 147 12.75 -12.8BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 76 12.42 -7.2BlMunhNJQ MUJ .71a 5.4 ...q 14.96 13.10 36 13.24 -8.5BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 20 12.44 -7.0BlkMunHQ2 MUE .82 6.7 ...q 14.33 12.03 154 12.12 -12.9BlMunyCAQ MCA .88 6.6 ...q 15.69 13.18 141 13.27 -9.5BlkMunyInv MYF .97 7.1 ...q 17.88 13.61 23 13.78 -7.2BlkMunyIQ MFT .85 6.5 ...q 15.32 12.83 45 13.10 -6.0BlkMYMIQ MIY .83 6.4 ...q 14.35 12.95 26 13.06 -6.7BlMunyNYQ MYN .57a 4.8 ...q 13.43 11.79 67 11.94 -7.6BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 27 13.52 -5.8BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 70 13.87 -8.6BlkMuniyQ3 MYI .70 5.6 ...q 14.86 12.36 233 12.45 -9.8BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 56 13.16 -12.1Blk2018 BPK .06 .4 ...q 15.07 14.71 42 14.97 +1.4BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 34 15.11 +.7BlkMuBdT BBK .76a 5.4 ...q 16.47 13.95 12 14.16 -6.5BlkMuIIQ BAF .82 6.0 ...q 15.58 13.68 16 13.79 -6.9BlkMunIIT BBF .87 6.7 ...q 15.80 12.75 27 13.02 -7.1BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 45 13.23 -6.8BlkMuIT BFK .78 6.1 ...q 14.72 12.67 63 12.78 -9.3BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 52 14.02 -2.8BlkMuTTT BTT .86a 4.1 ...q 23.62 20.98 99 21.16 -5.3BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 70 10.51 -9.9BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 33 15.33 -7.2BlkMunihd2 MUH .81a 5.9 ...q 16.63 13.58 34 13.76 -6.9BlkMunvst MVF .64a 7.4 ...q 10.02 8.58 208 8.68 -9.7BlkMuniv2 MVT .88a 6.3 ...q 16.16 13.84 47 13.96 -9.6BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 3 15.11 -6.5BlMunyldCA MYC .74a 5.9 ...q 15.72 13.10 65 13.26 -10.3BlkMuniyld MYD .80a 6.1 ...q 15.73 13.04 110 13.18 -9.2BlkMunyNJ MYJ .90 6.5 ...q 17.48 13.67 23 13.92 -11.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 29 12.01 -8.3BlkNJMB BLJ .83a 6.1 ...q 16.21 13.37 3 13.78 -6.4BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 6 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 2 14.78 +.5BlkNYMB BQH .74 5.6 ...q 15.65 12.96 11 13.10 -11.0BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 8 12.35 -6.2BlkNYIT BNY .83 6.4 ...q 15.50 12.60 20 12.86 -10.1BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 7 12.90 -12.9BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 185 9.63 -1.4BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 62 33.35 +25.0BlkStMT BSD .78a 6.2 ...q 15.61 12.41 3 12.54 -8.3BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 29 20.20 -6.6BlkVAMB BHV .83 5.2 ...q 20.22 15.53 9 16.06 -6.7BlkstFltRt BSL 1.08 6.1 ...q 18.51 17.01 59 17.78 -1.2BlkstGSOSt BGB 1.26 8.0 ...q 16.29 15.51 129 15.81 +.6Blackstone BX 2.70e 8.5 15 37.52 29.58 3783 31.80 -.7BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 370 31.57 -1.9BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 46 16.75 +5.2BlockHR HRB .96 3.4 23 31.80 23.60 1581 28.06 +7.0BlonderT BDR ... ... ...dd 1.52 .38 109 1.15 +89.8BlueAprn n APRN ... ... ...dd 10.10 1.72 8383 3.08 -23.6BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 12 11.10 -7.9BluegVac n BXG .60 2.9 ... 24.55 13.00 56 20.40 +11.7BlueLinx rs BXC ... ... 12 41.85 7.57 112 37.59 +285.1BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 136 8.87 -12.3BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.32 -4.0BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 3 22.02 -12.6BluerkR pfC BRGpC 1.91 8.0 ... 26.50 22.48 3 23.85 -6.3BdwlkPpl BWP .40 3.8 10 18.34 9.10 743 10.56 -18.2Boeing BA 6.84 1.9 38 371.60 184.53 3926 359.00 +21.7BoiseCasc BCC .28 .6 17 46.80 26.25 295 46.55 +16.7BonanzaCE BCEI ... ... ...dd 37.50 23.33 446 35.11 +27.3BootBarn BOOT ... ... 13 26.25 5.90 643 23.92 +44.0BoozAllnH BAH .76f 1.8 22 41.98 31.06 1147 41.65 +9.2BorgWarn BWA .68 1.3 14 58.22 40.00 1128 51.55 +.9BostBeer SAM ... ... 30 246.75 128.70 69 241.55 +26.4BostProp BXP 3.20f 2.7 29 131.84 111.57 788 119.49 -8.1BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 33 23.79 -5.8BostonSci BSX ... ... 21 30.84 24.54 3234 30.40 +22.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.41 55 10.75 -3.1BovieMed BVX ... ... ...dd 4.29 2.00 40 3.76 +44.6BowlA BWL/A .68 4.6 41 16.64 13.43 14.84 -1.1Box Inc n BOX ... ... ...dd 28.68 17.25 3504 27.24 +29.0BoydGm BYD .20 ... 24 40.44 24.17 601 36.58 +4.4BradyCp BRC .83 2.1 26 40.25 31.70 823 38.85 +2.5BraemHot BHR .64 6.0 9 11.34 8.44 146 10.73 +10.3AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.5 15 18.69 15.21 1577 15.84 -12.9BrasilAgro LND ... ... ... 4.55 3.21 1 3.71 +5.9Braskem BAK .78e 2.9 ... 33.73 19.01 1184 26.71 +1.7BridgptEd BPI ... ... 27 15.40 5.31 140 6.55 -21.1BrigStrat BGG .56 3.0 11 27.34 17.11 302 18.90 -25.5BrightHrz BFAM ... ... 49 105.04 75.55 167 100.58 +7.0BrghtSch n BEDU ... ... ...dd 28.18 11.22 177 18.90 +1.2Brinker EAT 1.52 3.5 14 47.04 29.50 1313 43.79 +12.7Brinks BCO .60 .9 ...cc 88.10 62.10 733 67.75 -13.9BrMySq BMY 1.60 3.0 52 70.05 49.96 4924 52.69 -14.0BristowGp BRS .28 1.9 ...dd 18.91 6.21 3692 14.36 +6.6BritATob s BTI 2.24e 4.4 ... 73.41 50.08 2008 50.66 -24.4BrixmorP BRX 1.10 7.3 12 20.59 13.74 6474 15.14 -18.9BroadrdgF BR 1.46 1.3 35 118.36 71.58 611 116.25 +28.3Brookdale BKD ... ... ...dd 15.66 6.28 3322 7.63 -21.3BrkfdAs g s BAM .60 1.5 14 44.33 37.22 512 40.45 -7.1 BrookBus n BBU .25 .6 ... 41.42 25.95 33 39.80 +15.3BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 2 25.51 -11.4BrkGblInf INF 1.40 11.5 ...q 14.12 11.02 35 12.22 -5.5BrkfInfra s BIP 1.88 4.9 27 46.88 37.54 181 38.37 -14.4BrkRlAs n RA .20p ... ... 24.39 21.06 106 22.73 -2.7BrkfReEn BEP 1.96 6.2 ... 36.00 29.74 57 31.69 -9.2HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.02 21.15 398 27.97 BrownFA s BF/A .79 1.4 33 57.70 35.69 18 56.94 +13.9BrownFB s BF/B ... ... ... 59.58 37.71 952 58.55 Brunswick BC .76 1.2 17 64.45 48.04 308 62.40 +13.0Buckeye BPL 5.05 14.0 11 65.90 35.24 1128 36.02 -27.3Buckle BKE 1.00e 3.9 14 26.25 13.50 796 25.75 +8.4Buenavent BVN ... ... ...dd 16.80 10.87 1334 15.94 +13.2BldBear BBW ... ... 19 11.73 7.25 68 9.20 BungeLt BG 2.00f 2.9 31 83.20 63.87 735 70.10 +4.5BurlStrs BURL ... ... 32 142.23 79.07 791 136.01 +10.6BylineBc n BY ... ... ... 24.80 19.02 22 22.24 -3.2C -C&J Eng n CJ ... ... ... 36.57 22.99 641 28.77 -14.0CTrkMH23 MLPC .89e 6.2 ...q 16.87 12.85 0 14.42 -5.3CtrMillr n MLPE ... ... ... 25.81 19.84 21.05 -9.2CAE Inc g CAE .36 ... ... 19.95 15.66 129 19.56 +5.4CAI Intl CAI ... ... 7 40.11 18.82 161 25.11 -11.3sCBIZ Inc CBZ ... ... 24 20.40 14.05 177 20.45 +32.4CBL Asc CBL .80m 16.8 2 9.67 3.80 2638 4.75 -16.1CBL pfD CBLpD 1.84 10.1 ... 24.96 16.30 56 18.14 -17.0CBL pfE CBLpE 1.66 10.3 ... 25.08 15.06 11 16.14 -26.8CBRE GRE IGR .60 8.2 ...q 8.05 7.17 219 7.35 -7.2CBRE Grp CBRE ... ... 19 48.44 34.14 1983 47.75 +10.3CBS A CBS/A .72f 1.4 15 68.86 47.98 2 50.75 -15.1CBS B CBS .72 1.4 12 68.75 47.54 2514 50.60 -14.2CCA Inds CAW ... ... 14 3.81 2.75 0 2.95 -6.3CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 2513 41.41 -2.7CGG rs CGG ... ... ... 7.67 1.88 110 2.67 -40.2CGI g GIB ... ... ... 60.96 48.74 221 60.48 +11.3CIT Grp CIT .64 1.2 21 56.14 43.25 7164 52.76 +7.2CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 5 10.50 +3.1CMS Eng CMS 1.43 3.2 28 50.83 40.48 2317 45.25 -4.3CNA Fn CNA 1.20a 2.5 13 55.62 45.48 446 48.23 -9.1CNH Indl CNHI .14e 1.1 ...cc 15.65 10.78 1240 12.59 -6.0CNO Fincl CNO .40f 1.9 13 26.47 19.37 851 20.52 -16.9CNOOC CEO 4.92e 2.9 ... 185.72 108.05 287 171.70 +19.6CNX Midst CNXM 1.30f 7.0 11 22.04 15.25 36 18.67 +11.3CNX Resc CNX .04 .3 ...dd 18.08 11.30 1842 15.86 +8.4ConslCoal n CCR 2.05 13.3 ... 16.65 13.15 16 15.45 -1.3CONSOL n CEIX ... ... 19 45.68 19.51 557 42.37 +7.2CPFL Eng CPL .12e 1.0 ... 17.69 10.63 24 12.45 +8.3CPI Aero CVU ... ... 16 10.80 7.40 30 10.40 +16.2CRH Med CRHM ... ... ...cc 6.15 1.46 20 3.50 +32.1CRH CRH .72e 2.0 ... 39.32 32.47 572 36.91 +2.3CsopChiA50 AFTY 1.17e 7.0 ...q 20.51 14.64 6 16.75 -4.9Csop ChInt CNHX ... ... ...q 31.99 25.91 0 27.83 -4.5Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 5.0 67 30.29 15.13 42 16.09 -42.2CTS CTS .16 .5 27 32.70 20.30 110 32.10 +24.7CURO Gp n CURO ... ... 46 24.87 13.50 328 22.78 +61.8CVR Engy CVI 2.00 4.4 ...cc 47.67 16.75 287 45.07 +21.0CVR Ptrs UAN .71e 24.0 ...dd 4.45 2.58 111 2.96 -9.8CVR Rfng CVRR 2.95e ... 20 23.65 6.70 717 22.75 +37.5CVS Health CVS 2.00 3.1 11 84.00 60.14 4707 65.12 -10.2CWA Inco n CWAI ... ... ... 26.93 24.45 24.45 -4.3CYS Invest CYS .88 12.1 7 8.98 6.25 670 7.28 -9.3CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 2 25.08 +.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 19 24.61 -.7CabGS t34 GYB .83 3.6 ... 23.75 22.03 1 22.92 -.3CabcoJCP97 PFH 1.91 15.1 ... 18.74 11.00 9 12.69 -14.0CabAT&T34 GYC .83 3.6 ... 24.90 21.30 3 23.17 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 25 660.47 -6.1Cabot CBT 1.32f 2.2 17 68.63 50.56 398 58.70 -4.7CabotO&G COG .24 1.1 42 29.57 21.40 5019 22.38 -21.7CACI CACI ... ... 14 165.80 118.10 62 163.25 +23.3Cactus n WHD ... ... ... 37.50 19.18 170 34.83 +72.0CadencB n CADE .13 .4 65 30.50 20.00 3940 29.70 +9.5CaledoMn n CMCL .28 3.0 ... 9.94 5.17 2 9.19 +24.4Caleres CAL .28 .8 18 36.36 22.39 241 35.89 +7.2CalifRes rs CRC ... ... ...dd 40.72 6.47 1847 36.23 +86.4CalifWtr CWT .75 1.8 29 46.15 34.15 334 40.55 -10.6Calix CALX ... ... ...dd 7.38 4.65 202 6.65 +11.8sCallGolf ELY .04 .2 40 18.79 12.04 1275 18.86 +35.4CallonPet CPE ... ... 28 14.65 9.34 6417 12.48 +2.7Callon pfA CPEpA 5.00 9.7 ... 53.45 47.11 2 51.29 Calpine CPN ... ... ...dd 15.25 12.68 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 18 62.30 42.55 227 47.55 -.9CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 14 38.99 +1.6CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.96 +2.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 22 25.10 -2.0CamGblMo GMOM .56e 2.0 ...q 29.42 24.71 5 27.65 +1.0CambGlAss GAA .55e 2.0 ... 28.60 25.73 26 27.41 -.3CambrEmS EYLD ... ... ... 38.25 29.46 0 35.38 +2.0CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 21 24.83 -3.8CambTail n TAIL ... ... ... 24.90 20.78 6 20.95 -7.3CamValMom VAMO ... ... ...q 28.07 22.55 5 26.08 +4.5CamdenPT CPT 3.08f 3.6 23 96.39 78.19 524 85.11 -7.5Cameco g CCJ .40 ... ... 11.68 7.68 882 10.64 +15.3CampSp CPB 1.40 4.1 11 58.78 33.28 5319 34.34 -28.6CampWrl n CWH .54 2.7 ... 47.62 18.65 3154 19.93 -55.4Can-Fite CANF ... ... 5 2.75 1.24 23 1.26 -14.9CdaGoose n GOOS ... ... ... 41.50 16.96 595 39.60 +25.5CIBC g CM 5.32 ... 10 100.01 77.33 358 89.30 -8.3CdnNR gs CNI 1.33 ... ... 85.73 70.59 802 83.77 +1.5CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 2763 35.75 +.1CP Rwy g CP 2.60f ... ... 188.80 150.91 512 184.86 +1.1CannaeHl n CNNE ... ... ...dd 21.34 16.16 357 20.19 +18.6Canon CAJ ... ... ... 40.67 32.20 237 34.08 -8.9CantelMed CMD .14e .1 83 129.63 72.00 110 128.12 +24.5CapOne COF 1.60 1.7 21 106.50 76.05 2795 95.33 -4.3CapOne wt COF/WS ... ... ... 63.91 35.50 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 42 25.77 -1.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 38 26.49 -1.2CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 37 26.02 -3.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 74 25.26 -.2CpOne pf H COFpH ... ... ... 27.19 25.12 48 25.70 -4.5CapOne pfG COFpG ... ... ... 25.55 23.25 100 24.35 -2.7CapSenL CSU ... ... ...dd 16.72 9.15 226 10.77 -20.2CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 6.9 13 11.14 8.17 486 9.21 +6.5Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 14 25.10 -1.0CarboCer CRR ... ... ...dd 12.69 5.83 471 10.26 +.8CardnlHlth CAH 1.90f 3.6 13 80.37 50.79 3397 52.44 -14.4Care.com CRCM ... ... ...cc 20.88 12.80 266 19.44 +7.8Carlisle CSL 1.48 1.4 19 119.21 92.09 306 107.64 -5.3CarMax KMX ... ... 19 77.64 57.05 1484 66.81 +4.2Carnival CCL 2.00f 3.1 16 72.70 61.89 3276 64.15 -3.3CarnUK CUK 1.80f 2.7 ... 72.29 62.40 149 66.03 -.4CarpTech CRS .72 1.2 46 60.48 35.01 128 59.46 +16.6CarrSrv CSV .30 1.2 17 28.96 23.15 122 25.00 -2.8Cars.cm CARS ... ... ... 32.28 20.94 620 24.71 -14.3Carters CRI 1.80 1.6 18 129.00 80.59 756 113.44 -3.4Carvana A n CVNA ... ... ... 31.35 8.85 886 25.76 +34.7CastleBr ROX ... ... ...dd 2.22 .98 122 1.24 +1.6CastlightH CSLT ... ... ...dd 4.75 3.15 698 3.60 -4.0Catalent CTLT ... ... 67 47.87 33.42 789 38.81 -5.5CatchMTim CTT .54 4.1 ...dd 13.73 10.81 179 13.03 -.8Caterpillar CAT 3.12 2.0 19 173.19 102.31 2887 157.70 +.1sCatoCp CATO 1.32 6.2 23 20.60 10.76 805 21.45 +34.7CedarF FUN 3.56 5.4 17 72.48 59.66 77 65.46 +.7CedarRlty CDR .20 4.8 10 6.29 3.54 360 4.19 -31.1CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 1 22.60 -10.6CedrRT pfC CDRpC 1.63 8.5 ... 25.39 18.82 16 19.08 -23.8CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 328 3.00 +58.5Celanese CE 1.84 1.6 13 116.34 85.05 556 113.87 +6.3Celestic g CLS ... ... 10 14.20 9.79 316 11.92 +13.7Cellcom CEL ... ... 8 10.62 6.40 5 6.96 -31.8Cementos CPAC .50e 4.1 ... 14.11 10.60 0 12.15 -2.0Cemex CX .29t ... ... 10.37 5.72 5475 6.02 -19.7Cemig pf CIG .08e 3.7 ... 2.93 1.89 1816 2.19 +6.3Cemig CIG/C .08e 3.8 ... 3.16 1.81 4 2.09 +12.9CenovusE CVE .20 ... 8 11.52 6.76 3388 10.85 +18.8Centene s CNC ... ... 18 117.86 72.14 1293 116.61 +15.6CC MLPInf CEN 1.25 13.4 ...q 11.75 8.12 277 9.30 -6.6CenterPnt CNP 1.11 4.2 19 30.45 24.81 3115 26.17 -7.7CentElBr B EBR/B ... ... ... 9.06 4.61 54 4.80 -29.3CentElecBr EBR ... ... ... 7.86 3.49 1122 4.24 -25.6CnEurRusT CEE .56e 2.3 ...q 28.32 20.88 7 23.94 -1.8CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.8 19 33.15 27.34 145 29.84 CentSecur CET 1.78e .7 ...q 29.00 24.12 10 28.02 +2.3CentrusEn LEU ... ... ...dd 5.26 3.30 10 3.66 -8.7CentCmtys CCS ... ... 15 36.00 21.90 144 30.50 -1.9CntryLink CTL 2.16 11.7 8 27.61 13.16 16331 18.52 +11.0CerdHCM n CDAY ... ... ... 38.87 29.68 397 33.71 +10.5Cervecer CCU .35e 1.3 ... 30.35 25.03 180 26.39 -10.8ChannAdv ECOM ... ... ...dd 15.05 8.30 126 14.50 +61.1ChRvLab CRL ... ... 21 119.05 91.47 219 105.68 -3.4ChaseCorp CCF .80f .7 35 129.55 83.35 6 117.20 -2.7ChathLTr CLDT 1.32 6.4 28 23.91 17.90 187 20.69 -9.1CheetahM CMCM ... ... ... 18.18 7.54 937 12.98 +7.5sChegg CHGG ... ... ...dd 26.67 11.47 965 26.61 +63.1Chemed CHE 1.12 .3 49 335.99 186.09 105 328.24 +35.1Chemours n CC .68 1.3 13 58.08 34.84 1081 51.32 +2.5CheniereEn LNG .56p ... ...dd 66.66 40.36 1657 61.67 +14.5ChenEnLP CQP 2.20 6.4 ...dd 34.59 26.41 203 34.15 +15.2ChenEnHld CQH 2.04f 7.2 28 29.73 24.03 183 28.23 +2.0CherHMtg CHMI 1.96 10.4 4 19.43 16.01 45 18.83 +4.7ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 1 25.65 -.6ChesEng CHK ... ... 8 5.29 2.53 47604 4.55 +14.9ChesEn pfD CHKpD 4.50 8.3 ... 57.69 45.99 3 54.50 +9.7ChesGranW CHKR .32e 19.1 1 2.65 1.20 30 1.65 -10.8sChespkLdg CHSP 1.60 5.1 32 31.48 22.88 264 31.48 +16.2ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 151 76.35 -2.8Chevron CVX 4.48 3.5 56 133.88 102.55 5885 126.61 +1.1ChiRivet CVR .84 2.6 ... 38.95 26.50 32.08 +.9Chicos CHS .34f 3.4 14 10.90 6.96 1584 10.09 +14.4Chimera rs CIM 2.00 11.0 8 19.93 15.77 747 18.16 -1.7Chimer pfA CIMpA 2.00 7.8 ... 26.74 24.51 8 25.55 -1.0Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 11 25.79 ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 46 7.70 -16.9ChinaEAir CEA ... ... ... 45.33 24.44 10 38.80 +7.4ChinaFd CHN .55e 2.5 ...q 24.76 17.87 51 22.31 +3.0ChinaGreen CGA .10e 8.0 2 2.11 1.20 34 1.25 +.8ChinaLife s LFC .14e 1.0 ... 17.85 13.48 371 13.93 -10.8ChinaMble CHL 3.50e 7.7 ... 56.93 44.55 1502 45.64 -9.7ChiNBorun BORN ... ... 2 1.74 1.10 61 1.28 +1.9ChOnlEd n COE ... ... ... 19.82 9.25 9 11.63 -7.0ChinaPet SNP 3.73e 4.0 ... 105.61 69.60 254 94.22 +28.4ChinaPhH CPHI ... ... ...dd 1.45 .15 63 .28 +60.2ChinRap n XRF ... ... ... 12.86 2.92 217 3.29 -42.5ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 20 50.25 -3.0ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 38 47.31 -.3ChinaUni CHU ... ... ... 16.55 11.87 175 14.13 +4.4ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 4.7 6 27.98 16.16 351 19.04 -20.7ChinZenix ZX ... ... ...dd 2.31 .86 12 1.32 +8.5 Chipotle CMG ... ... ...cc 487.52 247.52 298 433.43 +50.0ChoiceHtls CHH .86 1.1 39 85.35 59.60 191 79.75 +2.8ChrisBnk CBK ... ... ...dd 1.55 .95 53 1.04 -18.0ChubbLtd CB 2.86e 2.1 17 157.50 128.82 1148 133.44 -8.7ChungTel CHT 1.29e 3.5 ... 39.33 33.10 65 36.62 +3.3ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 1197 46.73 -6.9CienaCorp CIEN ... ... ...dd 27.98 19.40 3713 24.79 +18.4Cigna CI .04 ... 17 227.13 160.76 1329 175.85 -13.4Cimarex XEC .64 .7 20 130.16 87.98 1361 94.95 -22.2CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 2 49.40 -3.1CinciBell rs CBB ... ... 69 22.20 13.00 279 15.95 -23.5Cinemark CNK 1.28f 3.7 15 44.00 32.03 1651 34.50 -.9CinerRes CINR 2.27 9.0 13 29.36 22.61 14 25.21 +.4Circor CIR .15 .3 29 68.76 39.84 83 49.37 +1.4sCision CISN ... ... 39 14.66 9.90 221 14.63 +23.3CapAcIII wt CISNW ... ... ... 2.01 1.60 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.95 23.96 -9.5CitCHF Dl n UCHF ... ... ... 32.08 22.60 23.08 -13.0Citi GBP n DGBP ... ... ... 24.25 18.65 24.19 +13.5CitEUR Dl n UEUR ... ... ... 31.62 23.23 0 23.43 -15.0Citi EUR n DEUR ... ... ... 26.54 18.78 6 25.67 +11.9Citi AUD n DAUD ... ... ... 26.05 18.62 5 24.11 +20.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 24.28 -9.1Citi JPY n DJPY ... ... ... 22.83 18.17 4 21.63 -5.2CitJPY Dl n UJPY ... ... ... 39.22 25.89 26.13 -10.6Citi CHF n DCHF ... ... ... 26.77 19.08 2 25.64 +8.7CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 52 26.93 -2.0CgpVelLCrd UWT ... ... ... 42.11 10.01 2204 38.33 +56.4CgpVelICrd DWT ... ... ... 44.68 6.84 5790 7.48 -46.8Citigroup C 1.28 1.8 12 80.70 59.87 16531 69.31 -6.9Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 46 25.14 -1.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 57 28.17 -2.4Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 160 27.17 -4.8Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 64 26.14 -2.9Citigrp pfL CpL 1.72 6.6 ... 27.88 25.71 41 25.92 -2.4CitizFincl CFG .52 1.3 12 48.23 31.51 4419 41.54 -1.0CitizInc CIA ... ... ...cc 8.87 6.06 35 7.90 +7.5CityOffce g CIO .94 ... 10 13.93 10.03 135 11.86 -8.8CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 5 23.83 -5.3Civeo CVEO ... ... ...dd 4.20 1.57 334 3.65 +33.7CivitasSolu CIVI ... ... 29 19.90 11.15 143 15.50 -9.4ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 16.02 -3.8CleanHarb CLH ... ... ...cc 59.86 44.75 378 52.69 -2.8ClearChan CCO ... ... ...dd 5.75 3.35 214 4.30 -6.5ClrBrEnTR CTR 1.35e 12.1 ...q 13.22 9.50 119 11.12 -4.3ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.6 ...q 9.58 6.53 145 7.57 -8.6ClearEnFd CEM 1.76f 12.3 ...q 17.36 12.10 123 14.33 -6.2ClrbEOpFd EMO 1.47e 13.1 ...q 13.36 9.56 120 11.19 -5.2ClearwPpr CLW ... ... 14 50.60 22.51 203 24.90 -45.2ClevCliffs CLF ... ... 7 9.15 5.56 6958 8.42 +16.8ClipRlty n CLPR .38 ... ...dd 13.00 7.62 17 8.69 -13.0Clorox CLX 3.84 3.2 20 150.40 113.57 1028 119.69 -19.5CloudPeak CLD ... ... ...dd 5.70 2.76 261 3.16 -29.0Cloudera n CLDR ... ... ... 23.32 12.57 1295 15.93 -3.6CloughGA GLV 1.44 11.6 ...q 14.39 12.25 15 12.42 -6.9CloughGEq GLQ 1.38 10.0 ...q 14.39 12.33 64 13.74 +2.8ClghGlbOp GLO 1.20 11.0 ...q 11.67 10.40 121 10.94 +.6CCFemsa KOF 1.75e 3.0 ... 91.85 57.74 162 58.12 -16.5CocaCola KO 1.56 3.7 72 48.62 41.45 9267 42.32 -7.8CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 1584 37.84 -5.0Coeur CDE ... ... ...cc 9.92 6.71 2771 8.39 +11.9Cohen n COHN .80 7.6 ...dd 12.00 7.50 2 10.49 +30.8CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 38 12.73 -4.4CohStGlbI INB 1.12 11.8 ...q 10.44 9.05 69 9.48 -4.0Cohen&Str CNS 1.32f 3.3 19 47.83 36.29 118 39.71 -16.0CohStInfra UTF 1.60 7.3 ...q 24.61 20.88 141 22.02 -8.3C&SLtDP&I LDP 1.87 7.4 ...q 27.25 24.85 39 25.32 -2.9C&SIncEgy MIE 1.32 12.9 ...q 11.40 8.86 58 10.23 -.2CohStQIR RQI .96 8.4 ...q 13.19 10.55 181 11.37 -10.1CohStRE RNP 1.48 8.0 ...q 21.98 17.91 81 18.58 -12.6CohStSelPf PSF 2.06 8.0 ...q 29.16 25.16 22 25.76 -8.8CohenStTR RFI .96 7.8 ...q 13.03 11.50 32 12.24 -4.2Colfax CFX ... ... 25 43.29 29.03 334 32.24 -18.6ColgPalm CL 1.68f 2.7 22 77.91 61.28 3028 62.49 -17.2ColNthSC n CLNC ... ... ...dd 21.20 18.16 251 19.06 -7.2ColNrthS n CLNS ... ... ... 14.74 5.28 4886 5.89 -48.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 5 25.11 -1.2ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 7 25.08 -1.9ColNrth pfE CLNSpE 2.19 8.6 ... 27.52 23.86 4 25.60 -3.7ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 4 23.27 -7.5ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 48 23.00 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 20 22.98 -8.7ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 4 23.03 -7.9Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 30.03 -.4Col SusInt n ESGN ... ... ... 32.31 27.17 0 30.07 -1.6Col SusUS n ESGS ... ... ... 32.51 28.62 1 30.01 +1.4ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 2 18.08 -1.9ColEmxChi XCEM ... ... ...q 30.22 25.67 0 26.50 -4.2ColQualDv HILO .32e 2.1 ...q 17.10 13.72 0 15.06 -5.2Col EMCns ECON .10e .4 ...q 29.87 24.84 156 25.38 -9.8Col IndiaC INCO .03e .1 ...q 51.06 41.00 8 45.59 -8.1tCol IndiaInf INXX .10e .8 ...q 16.79 12.87 13 12.88 -18.8Col IndSC SCIN .17e .9 ...q 25.98 18.17 3 18.41 -21.4ColumbPT CXP .80 3.7 13 23.31 19.55 979 21.80 -5.0ColSelTec STK .92a 4.1 ...q 24.58 20.09 41 22.66 +1.8Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 19 102.66 64.04 963 99.00 +14.0Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 170 46.25 +6.0ComndSec MOC ... ... ...dd 3.55 1.50 4 1.68 -45.2CmclMtls CMC .48 2.0 48 26.72 17.05 520 23.62 +10.8CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 128 60.29 +12.2CmtyHlt CYH ... ... ...dd 10.18 3.69 1190 4.38 +2.8CmtyHcT n CHCT 1.60f 5.8 95 30.64 22.41 113 27.45 -2.3CBD-Pao CBD .08e .4 ... 25.90 18.60 483 21.96 -6.8CompDivHd CODI 1.44 8.7 ...dd 18.35 14.60 159 16.50 -2.7ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 29 21.64 -12.2CompssMn CMP 2.88 4.4 24 76.65 56.50 209 66.10 -8.5Compx CIX .20 1.4 14 16.63 12.30 1 14.45 +8.6ComstkM rs LODE ... ... ... 1.34 .21 434 .35 -9.7ComstkRs rs CRK ... ... ...dd 11.47 4.01 570 10.87 +28.5ConAgra CAG .85 2.3 16 40.24 32.16 2243 37.06 -1.6ConchoRes CXO ... ... 21 163.11 106.73 1542 142.24 -5.3ConcdMed CCM ... ... ...dd 4.29 2.46 3.88 +16.6CondHos rs CDOR .78e 7.6 ...dd 11.19 8.13 166 10.20 +2.5Conduent n CNDT ... ... ... 20.32 14.95 1155 19.17 +18.6ConocoPhil COP 1.14f 1.7 55 71.71 42.27 6405 68.45 +24.7ConEd ED 2.86 3.8 16 89.70 73.35 1468 75.88 -10.7CnsTom CTO .24 .4 9 67.97 51.02 9 62.13 -2.2ConstellA STZ 2.96f 1.4 19 236.62 176.21 1230 216.96 -5.1ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 219.02 -3.7Constellm CSTM ... ... ... 14.10 6.60 364 12.05 +8.1CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 102.02 -1.9ContainStr TCS ... ... 13 8.50 3.53 595 7.30 +54.0Contango MCF ... ... ...dd 6.93 2.22 270 4.62 -1.9ContlBldg CBPX ... ... 20 31.00 21.00 145 28.90 +2.7ContMatls CUO ... ... ...dd 24.60 16.55 0 16.90 -11.1ContlRescs CLR ... ... ...cc 69.91 29.08 1634 67.04 +26.6Cnvrgys CVG .44f 1.8 16 26.66 21.13 639 23.92 +1.8CooperCo COO .06 ... 26 260.26 215.24 309 229.59 +5.4CooperTire CTB .42 1.7 18 40.78 22.58 452 25.20 -28.7CooperStd CPS ... ... 14 135.00 95.33 88 128.74 +5.1CopaHold CPA 3.48f 3.1 13 141.34 110.42 264 112.97 -15.7Copel ELP .26e 3.8 ... 9.69 6.27 472 6.81 -10.7CoreLabs CLB 2.20 1.7 70 130.34 86.55 391 125.91 +14.9CoreMold CMT .05 ... ... 24.50 13.53 20 14.34 -33.9Corecivic CXW 1.72 8.2 12 31.86 18.61 571 21.01 -6.6CoreLogic CLGX ... ... 22 52.54 41.95 404 52.11 +12.8CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 12 24.90 -3.3CorEnInf rs CORR 3.00 8.2 15q 39.42 31.50 40 36.45 -4.6CoreSite COR 4.12f 3.9 39 120.85 89.76 213 104.38 -8.4Corindus n CVRS ... ... ...dd 2.25 .66 774 .80 -21.1CorMedix CRMD ... ... ...dd .78 .17 405 .18 -64.1CrnstTotR CRF 3.35 22.2 ...q 16.98 13.62 186 15.07 -1.4CrnrstnStr CLM 3.40 22.5 ...q 17.21 13.10 253 15.14 -2.1Corning GLW .72 2.6 ...dd 35.10 26.11 4584 27.33 -14.6CpBT JCP JBN 1.75 15.2 ... 16.50 9.92 21 11.51 -8.4CorpCapT n CCT 1.61 9.7 ... 19.00 14.43 310 16.60 +3.9CorpOffP OFC 1.10 4.0 14 36.03 24.55 372 27.50 -5.8Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 0 31.71 -3.1CortsJCP97 KTP 1.91 14.8 ... 18.00 11.06 13 12.88 -9.8CortsJCP JBR 1.75 15.5 ... 16.49 9.82 11.31 -9.4CortsPE KTH 2.00 6.1 ... 34.50 30.26 32.97 +2.0Cosan Ltd CZZ .26e 2.7 ... 11.89 5.63 1107 9.67 -.3Costamre CMRE .40 5.4 ... 7.78 5.45 220 7.44 +28.9Costam pfB CMREpB 1.91 8.0 ... 27.43 22.23 7 23.85 -4.7Costmr pfC CMREpC 2.13 8.5 ... 26.24 23.60 3 24.92 -2.0Costam pfD CMREpD 2.19 8.6 ... 26.89 24.06 2 25.48 -1.4Cotiviti n COTV ... ... ... 45.97 30.84 382 33.20 +3.1Cott Cp COT .24 1.5 ...cc 17.78 13.09 345 15.84 -4.9tCoty COTY .50 3.7 ... 21.68 13.75 5196 13.65 -31.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.9 14 9.63 8.23 2876 9.10 -1.6CovantaH CVA 1.00 6.3 ...dd 17.30 13.00 341 15.75 -6.8CovrAll n COVR ... ... ... Crane CR 1.40 1.6 29 102.65 71.23 175 86.36 -3.2CrwfdA CRD/A .28 3.5 56 9.95 6.78 5 7.89 -7.2CrwfdB CRD/B .20 2.5 58 12.40 7.54 9 8.11 -15.7Credicp BAP 8.57e 3.9 ... 239.54 166.70 261 219.56 +5.8CS EnEur50 FIEU ... ... ...q 153.69 109.31 1 131.02 -4.5CS FILgCG FLGE ... ... ...q 264.50 174.54 4 252.87 +10.9CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.15 121 3.16 -4.5CS InvBr n DBRT ... ... ... 85.47 24.48 0 24.97 -50.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 307.00 +72.1CS MthlMtg REML ... ... ... 33.50 22.00 18 26.60 -13.1CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 169.30 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 6 42.52 +20.8CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.5 ... 19.98 13.28 3236 16.32 -8.6CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 402 2.62 -7.7CrescPtE g CPG .12 1.5 45 9.25 6.40 1241 8.14 +6.8CrestEq rs CEQP 2.40 7.6 ...dd 32.65 20.00 289 31.70 +22.9InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.1 40 29.80 17.25 55 17.42 -26.7CrosTim CRT 1.02e 7.2 14 15.75 12.99 5 14.10 -4.0CrwnCstle CCI 4.20 4.1 ...cc 114.97 93.14 1553 101.85 -8.3CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 54 1031.00 -9.0CrownHold CCK ... ... 18 62.27 42.63 964 45.33 -19.4Cryolife CRY .12 .4 64 27.25 16.80 53 26.95 +40.7CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 4.0 28 30.98 22.83 858 30.15 +4.3Cubic CUB .27 .4 ...dd 72.43 39.58 82 70.20 +19.1CullenFr CFR 2.68f 2.3 21 121.66 81.09 339 117.57 +24.2CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 5 25.09 -.1Culp Inc CULP .36f 1.2 16 34.05 26.15 7 31.30 -6.6Cummins CMI 4.32 2.9 41 194.18 140.60 822 148.38 -16.0CurEuro FXE ... ... ...q 120.65 107.60 189 112.58 -2.6CurAstla FXA .62 .8 ...q 81.36 73.74 29 75.82 -2.9CurBrit FXB ... ... ...q 139.24 122.75 70 129.91 -1.0 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 52

CurrCda FXC .03e ... ...q 81.49 72.97 20 76.53 -2.5CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 129 87.65 +2.9CurSwed FXS ... ... ...q 121.32 106.17 1 108.19 -6.9CurSwiss FXF ... ... ...q 102.27 93.42 16 94.74 -2.2CurShSinga FXSG ... ... ...q 75.87 70.72 73.35 CurtisWrt CW .60 .5 27 143.38 88.60 186 132.22 +8.5Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.56 -7.0CushTRet rs SRV 1.08 9.1 ...q 13.27 10.00 18 11.83 -.9CushngRen SZC 1.64 9.1 ...q 21.30 15.35 70 18.07 -11.0CushRoy rs SRF .48 5.1 ...q 10.10 7.81 6 9.44 +.8CustomBcp CUBI ... ... 11 33.85 24.75 166 30.34 +16.7CustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 2 25.42 -1.2CustBc p C CUBIpC .57p ... ... 27.32 26.26 1 26.55 CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 26.35 -1.2CustBc pfE CUBIpE ... ... ... 27.15 25.35 17 26.35 -.8CustoBc pf F CUBIpF ... ... ... 27.71 25.02 5 25.94 -1.1CynergT n CTEK ... ... ... 5.45 2.70 48 4.09 +1.0CypressEn CELP .84 12.2 12 8.30 5.50 29 6.89 +14.8D -DCP Mid DCP 3.12 7.7 57 42.79 29.70 260 40.51 +11.5DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 491 65.13 +10.8DDR Corp DDR/O .76 10.4 19 10.87 6.63 7.28 -18.8DDR Corp rs DDR 1.52 10.3 19 21.74 13.26 2698 14.82 DDR pfJ DDRpJ 1.63 7.1 ... 25.79 21.38 6 22.80 -9.2DDR pfK DDRpK 1.56 7.1 ... 25.98 21.04 10 21.85 -14.9DDR Cp pfA DDRpA ... ... ... 27.09 22.40 28 23.20 -11.8DGSE DGSE ... ... ...dd 1.74 .70 87 .75 -19.2DHI Grp DHX ... ... 5 3.05 1.25 280 1.85 -2.6DHT Hldgs DHT .20e 5.3 29 4.46 3.27 403 3.75 +4.5DNP Selct DNP .78 7.1 ...q 11.57 9.71 233 11.06 +2.4DR Horton DHI .50 1.2 16 53.32 32.47 4842 41.80 -18.2Drdgold DRD .03e 1.1 ... 4.11 2.23 58 2.62 -19.6DSW Inc DSW 1.00f 4.0 19 26.11 15.14 1756 25.30 +18.2DTE DTE 3.53 3.5 18 116.74 97.66 1560 102.13 -6.7DTEEn 62 DTQ 1.31 5.4 ... 25.61 23.59 6 24.33 -3.1DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 31 24.72 -2.9DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 52 24.20 -5.8DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 18 26.27 -1.9DTE En un DTV ... ... ... 58.42 48.68 3 51.64 -4.3DTF TxF DTF .84 6.4 ...q 15.05 13.03 7 13.15 -6.4DXC Tch n DXC .72 .7 ... 107.85 73.51 2437 99.70 +5.1DanaInc DAN .24 1.0 19 35.27 20.56 1069 23.42 -26.8Danaher DHR .64 .6 26 104.82 78.97 1310 102.29 +10.2Danaos DAC ... ... 1 3.20 1.05 31 1.30 -10.3DaqoNEn DQ ... ... 7 72.50 19.00 293 64.59 +8.7Darden DRI 2.52 2.9 19 100.11 76.27 1604 86.95 -9.4DarlingIng DAR ... ... 24 19.50 15.44 2005 18.65 +2.9DaVita Inc DVA ... ... 17 80.71 52.51 1267 68.09 -5.8Daxor DXR .15 2.2 ... 21.66 3.40 34 6.89 +50.7DeanFoods DF .36 3.8 12 18.71 8.14 873 9.53 -17.6DeckrsOut DECK ... ... ...cc 105.13 61.37 886 103.67 +29.2Deere DE 2.40 1.5 36 175.26 112.87 2426 158.18 +1.1DE EnhGlb DEX .90 7.6 ...q 12.70 10.71 34 11.78 -2.9DelaCO VCF .72 5.0 ...q 16.50 14.00 8 14.40 -7.2DelaDvInc DDF .62 5.6 ...q 11.36 10.18 56 11.19 +4.3DelaNatl VFL .72 5.8 ...q 13.94 12.25 7 12.49 -5.8DelaMN2 VMM .63 5.0 ...q 15.10 12.39 18 12.59 -6.5DelekLogis DKL 3.00f 10.1 14 35.54 26.60 29 29.70 -6.3Delek DK 1.00f 1.9 38 54.28 20.65 2160 53.14 +52.1DellTch n DVMT ... ... ...dd 92.40 60.77 1389 82.67 +1.7DelphiTc n DLPH .68 1.3 30 60.39 45.66 833 52.20 -.5DeltaAir DAL 1.22 2.2 11 60.50 44.59 5210 54.40 -2.9DeltaAprl DLA ... ... ...cc 23.47 16.90 9 19.20 -5.0Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 54.15 -.2Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.42 +.7Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.47 +4.0DltshInt n DMRI ... ... ... 56.65 49.79 0 56.00 +5.7Deluxe DLX 1.20 1.8 13 78.87 66.57 644 67.43 -12.2DenburyR DNR ... ... ...dd 4.75 .92 11719 4.21 +90.5DenisnM g DNN ... ... ...dd .64 .38 415 .47 -14.5Despg.cm n DESP ... ... ... 36.56 22.73 520 23.01 -16.3DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 12.66 11034 12.25 -35.6DBDogs22 DOD ... ... ... 30.43 18.69 8 22.00 -13.8DBWMTR WMW ... ... ... 32.46 26.55 1 30.16 +.5DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7DeutBCT2 pf DXB 1.64 6.4 ... 26.51 25.12 105 25.45 DeutBCT5 pf DKT 2.01 7.8 ... 27.24 25.40 187 25.67 -1.8DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 3.01 -20.8DBCmdDS DEE ... ... ...q 77.00 DB AgriLg AGF ... ... ...q 13.46 9.40 9.79 -2.6DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 10 3.07 +7.4DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 1 13.80 +1.4DBGoldDL DGP ... ... ...q 29.42 21.65 22 24.68 -1.2DBGoldDS DZZ ... ... ...q 6.29 4.88 10 5.44 +1.5DBGlbHY23 FIEG ... ... ...q 184.00 132.32 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 34 8.79 -.7Deut Muni KTF .84 7.6 ...q 13.72 10.94 28 11.04 -7.2Deut StInc KST .66a 5.4 ...q 12.66 12.11 2 12.27 -1.4Deut StMu KSM .84 7.8 ...q 12.80 10.70 13 10.79 -8.4DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 18 24.05 -.2DBXEafeEq DBEF .95e 2.9 ...q 33.05 29.64 700 32.35 +1.8DBXBrazEq DBBR .13e 1.0 ...q 14.00 10.03 3 12.56 +4.4DBXGerEq DBGR .35e 1.2 ...q 29.78 25.97 9 28.40 -.2Deu HYBd n HYLB ... ... ... 51.56 48.68 616 49.42 -2.0Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 48.94 +.2DbXR1KECo DEUS ... ... ...q 33.87 28.87 8 32.33 +.8DeutEmCo DEMG ... ... ... 30.95 26.30 1 27.44 -4.9DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 330 43.36 -1.7DbXDvxEU DEEF ... ... ...q 31.76 26.99 3 29.94 -.3Deut 300Ch ASHX .74p ... ...q 24.14 19.39 7 21.01 -4.8DbxItalyHE DBIT .22p ... ...q 26.39 22.95 24.44 +4.9DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 0 30.60 +3.1DbxAllWHiD HDAW .27e ... ...q 27.42 25.36 0 25.97 -2.9DbxEafeHiD HDEF .43e 1.0 ...q 25.41 23.42 24.80 +.3DbxNikk400 JPN ... ... ...q 31.67 25.97 6 29.41 +.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 6 26.33 -3.0DBX EMBd EMIH .99e 4.0 ...q 25.69 24.34 2 24.62 -1.9DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 1 24.03 -1.6DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.13 +.5DBXChiSC ASHS ... ... ...q 37.50 30.49 2 34.29 -1.6DBXHrvChi CN .30e .8 ...q 42.41 30.42 6 38.24 +2.4tDBXMexHd DBMX 4.12e 15.4 ...q 21.63 18.31 0 18.12 -8.2DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 31.18 -.7DBXAWxUS DBAW 1.33e 3.1 ...q 29.07 25.86 2 28.03 +.8DBXAsiaPH DBAP .74e 2.4 ...q 31.23 26.13 6 30.70 +8.1DBXEurHgd DBEU .65e 2.2 ...q 29.80 26.57 466 29.32 +3.2DBXUKHdg DBUK .89e 4.0 ...q 22.40 19.98 22.40 +2.8DBXHvChiA ASHR ... ... ...q 34.89 25.41 993 30.01 -3.3DevonE DVN .24 .6 27 45.16 28.80 5437 41.69 +.7ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5sDiageo DEO 3.20e 2.2 ... 147.62 117.73 917 146.51 +.3DiamOffsh DO .50 2.6 31 20.98 10.06 892 18.96 +2.0sDiamRk DRH .50 4.0 17 12.51 9.87 2149 12.59 +11.5DianaShip DSX ... ... ...dd 4.65 3.07 174 4.24 +4.2DianaS pfB DSXpB 2.22 9.0 ... 25.12 21.00 4 24.58 -.9DianaSh20 DSXN 2.13 8.4 ... 26.18 22.76 0 25.34 -1.3DicksSptg DKS .90 2.9 10 42.38 23.88 2111 30.90 +7.5Diebold DBD .40 3.5 13 28.50 11.43 1182 11.55 -29.4DigitalPwr DPW ... ... ...dd 5.95 .40 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 816 106.29 -6.7DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 13 25.16 -1.3DigtlR pfH DLRpH 1.84 7.0 ... 28.21 25.93 4 26.11 -2.1DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 16 23.71 -5.5DigitalR pfI DLRpI 1.59 6.1 ... 28.18 25.48 10 25.99 -5.5Dillards DDS .40 .5 10 88.51 48.91 377 78.38 +30.5Dillard38 DDT 1.88 7.3 ... 26.40 25.13 30 25.60 -1.0DineEquity DIN 2.52m 3.7 5 81.78 36.71 308 67.23 +32.5DiploPhm DPLO ... ... 71 27.78 14.23 571 24.15 +20.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 8.31 -12.7DirBrCm n COM ... ... ... 26.10 23.23 5 25.95 +5.7DirChInt n CWEB ... ... ... 69.08 41.71 27 51.54 +.9Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 22.79 1 25.25 -3.8DirxAero n DFEN ... ... ... 58.00 25.75 67 51.88 +16.6DrxTrnBl n TPOR ... ... ... 43.11 23.47 5 34.68 +.5DxEmMkt n EMBU ... ... ... 26.61 20.84 21.20 -17.9Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 7 23.01 -16.5DirxInds n DUSL ... ... ... 44.53 25.88 3 34.84 -5.2DirxMex n MEXX ... ... ... 33.36 14.76 5 15.52 -24.6DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 21.76 -29.0DxRsaBr rs RUSS ... ... ...q 44.39 14.43 34 18.70 -18.7DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2357 10.13 -38.6DxGBull rs NUGT ... ... ...q 44.03 21.25 5930 26.22 -17.3DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 10039 14.88 -16.2DirSPX Br SPDN ... ... ... 34.32 28.53 3 29.74 -2.8DxGlMBr rs JDST ... ... ...q 84.56 40.90 951 47.35 -7.7DirSPBear s SPXS ... ... ...q 42.50 24.22 3675 26.34 -12.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.62 2 37.02 +2.8DxChiABear CHAD ... ... ...q 39.03 27.67 3 31.41 +.9DrxNGBear rs GASX ... ... ...q 47.19 16.50 36 19.37 -17.5DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5017 6.62 -44.2DrxRBkBull DPST ... ... ...q 95.94 43.51 17 89.22 +22.7DirDGlBr rs DUST ... ... ...q 35.88 19.01 4439 23.22 -2.0DxSPXBll s SPUU ... ... ...q 57.21 40.57 2 51.13 +3.1DxEuFnBl EUFL ... ... ... 65.95 40.00 1 41.18 -13.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 1 55.52 +8.4Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 2 19.15 +1.9DrNsd100 rs QQQE ... ... ...q 47.40 39.20 34 44.95 +4.1DrxDlySCB LLSC .10p ... ...q 39.28 31.02 0 39.03 +9.9Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 97 44.67 -11.5DiEurBll3x EURL .14e .4 ...q 47.12 29.48 25 37.02 -2.8DrxEMBll rs EDC ... ... ...q 168.70 81.25 241 110.00 -12.5Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 7 15.17 -5.2DxLatBll s LBJ ... ... ...q 49.13 21.06 21 26.38 -18.3DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 23.05 1381 30.23 -25.0DxBiotBll rs LABU ... ... ...q 116.54 41.40 334 89.70 +15.2DxIndiBll rs INDL ... ... ...q 120.64 69.14 45 72.19 -29.3DxNGBll rs GASL ... ... ...q 31.99 14.60 127 23.03 -9.3DrDevMBr DPK ... ... ...q 16.44 10.08 8 11.88 -3.6DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1348 39.46 +30.0DxREBear DRV ... ... ...q 15.62 9.81 26 11.70 +11.7Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 21.39 +7.4DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 74.04 -4.0DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 36 52.86 -15.2DxSCBear rs TZA ... ... ...q 18.89 9.46 8505 9.68 -21.1DxFnBr rs FAZ ... ... ...q 19.80 9.71 1565 10.51 -10.1Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 39.34 28 57.12 -38.1Dx30TBear TMV ... ... ...q 22.45 17.07 956 20.68 +17.3DxFnBull s FAS ... ... ...q 82.80 42.53 1375 67.51 -1.3DxBiotBea rs LABD ... ... ...q 113.20 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.1 ...q 43.81 38.11 14 41.74 +.6DxMCBr rs MIDZ ... ... ...q 19.74 11.55 2 11.76 -12.6DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.80 74 27.32 -8.0DxHcrBll s CURE ... ... ...q 63.45 35.79 78 44.83 -3.8DxTcBull s TECL ... ... ...q 149.65 69.95 151 135.85 +21.1DxRetlBll s RETL ... ... ...q 45.73 21.33 2 37.45 +3.9DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 690 164.76 +19.5Dir30TrBul s TMF ... ... ...q 23.46 16.93 893 18.12 -18.0Dir10TrBear TYO ... ... ...q 16.00 13.12 5 15.44 +9.8Dx10yTBull TYD ... ... ...q 47.36 38.20 0 39.59 -9.8DxMCBull s MIDU ... ... ...q 53.91 33.43 19 48.39 +4.2DrxREBull s DRN ... ... ...q 24.73 14.68 64 18.45 -19.2DirxChiBull YINN .38e 1.1 ...q 53.89 21.08 987 33.21 -2.4DirxDMBull DZK ... ... ...q 100.54 64.13 6 80.01 -2.9DrxSCBull s TNA .41e .5 ...q 82.43 48.17 2278 80.50 +14.6DrxSPBull s SPXL ... ... ...q 54.49 33.32 3192 45.02 +1.6DirxEnBull ERX ... ... ...q 44.29 21.37 2677 39.33 +12.6Discover DFS 1.40 1.8 14 81.93 57.50 1587 76.92 Disney DIS 1.68f 1.6 14 113.18 96.20 7458 102.11 -5.0Div&Inco DNI 1.63 13.1 ...q 14.25 11.61 34 12.41 -7.6DrReddy RDY .29e 1.0 ... 42.97 28.13 344 28.96 -22.9DocuSec rs DSS ... ... ...dd 3.16 .56 212 1.58 -12.2DolbyLab DLB .64 1.0 64 74.29 48.00 230 61.57 -.7DollarGen DG 1.16f 1.2 21 105.82 65.97 2589 96.91 +4.2tDomMidst DM 1.34f 9.7 10 34.85 13.90 677 13.80 -54.7DomEngy D 3.34 5.2 13 85.30 62.31 4347 64.00 -21.0DomRes un DCUD ... ... ... 53.58 43.00 1720 43.16 -16.5DomRs76 n DRUA ... ... ... 25.94 23.04 50 24.75 -3.2Dominos DPZ 2.20f .9 42 255.00 166.74 521 252.24 +33.5Domtar g UFS 1.74 3.7 17 52.58 35.72 474 46.68 -5.7Donaldson DCI .76f 1.6 26 52.20 42.59 356 47.56 -2.8tDonlleyRR rs RRD .56 8.8 7 12.99 6.28 676 6.36 -31.6tDonnlyFn n DFIN ... ... ... 23.75 16.14 224 16.17 -17.0DorianLPG LPG ... ... ...dd 8.73 6.20 79 7.10 -13.6DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 328 19.97 -1.1DblLOppCr DBL 2.00a 9.7 ...q 26.09 20.48 67 20.70 -6.7DougDyn PLOW .96 2.1 33 47.40 28.95 62 46.10 +22.0DEmmett DEI 1.00 2.7 24 41.59 34.72 699 37.56 -8.5Dover DOV 1.88 2.3 21 109.06 75.74 1360 80.23 -20.6DoverDG DDE ... ... ...dd 2.40 .92 167 1.84 +80.4DoverMot DVD .08f 4.0 9 2.45 1.80 16 2.00 +2.6DowDuPnt DWDP 1.52 2.3 21 77.08 60.56 5255 66.38 -6.8DrPepSnap DPS 2.32 1.9 27 126.65 83.23 1041 120.37 +24.0Dry Gl24 n DCF .22f 2.3 ... 10.05 9.15 17 9.26 -1.5DryHYSt DHF .35 11.0 ...q 3.60 3.12 180 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 28 12.45 -4.2DryfMu DMF .54 6.7 ...q 10.00 7.93 42 8.07 -9.2DryStrt LEO .52 6.8 ...q 9.18 7.53 76 7.63 -11.7DrySM DSM .50 6.6 ...q 8.85 7.42 116 7.56 -11.6Dril-Quip DRQ ... ... ...dd 56.55 35.85 314 46.10 -3.4DriveShack DS .48 7.5 17 6.94 2.41 378 6.43 +16.3DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.73 DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.05 -.3DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 1 25.25 -.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 0 86.00 -6.9DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 0 101.99 -5.8Ducomun DCO ... ... 20 35.55 25.06 46 34.28 +20.5Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 83 14.54 -6.3DufPUC DUC .60 7.1 ...q 9.33 8.40 29 8.43 -4.7DukeEngy DUK 3.56 4.7 17 91.78 72.93 4162 75.74 -10.0DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 26 25.26 -.4DukeRlty DRE .80 2.9 22 30.14 24.30 1763 27.84 +2.3DunBrad DNB 2.09 1.7 18 130.95 101.17 279 121.27 +2.4Dycom DY ... ... 18 123.99 73.95 1500 90.37 -18.9Dynagas DLNG 1.69 20.9 ... 15.94 7.51 45 8.07 -25.7Dynags pfA DLNGpA 2.25 8.8 ... 26.98 25.09 2 25.70 -1.2Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 178 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 4 25.54 +.2Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 4 24.15 -2.5E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 25 20.23 -2.6ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.2 ...q 26.25 19.00 0 22.63 -6.0E-TrAlerInf MLPI 1.88e 8.2 ...q 27.52 20.31 1422 22.93 -5.2sETBbgCmd DJCI ... ... ...q 16.88 14.33 16 16.86 +5.2ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 41 16.89 -2.5E-TrFood FUD ... ... ...q 19.82 17.55 18.10 +.6E-TrcEngy UBN ... ... ...q 10.00 5.67 9.61 +23.5E-TrcIMet UBM ... ... ...q 22.54 13.55 17.78 +4.2E-TracAg UAG ... ... ...q 21.45 16.11 18.39 +3.3ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 28 15.50 -5.8sE-TrcCmci UCI ... ... ...q 16.34 12.85 15 16.31 +6.0E-TrcSilv USV ... ... ...q 22.76 19.91 20.56 -5.5E-TrcGld UBG ... ... ...q 35.00 31.00 33.26 +.7E-TrLvstk UBC ... ... ...q 21.19 15.85 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 38 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 350 19.71 -11.7EMCOR EME .32 .4 23 85.08 61.97 205 76.31 -6.7sEMX Roy g EMX ... ... ... 1.06 .67 79 1.08 +30.0ENI E 1.29e 3.5 ...dd 40.15 29.44 177 36.99 +11.4EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3172 119.98 +11.2EP Energy EPE ... ... ...dd 4.58 1.27 1380 2.83 +19.9EPAM Sys EPAM ... ... 71 131.75 77.96 210 123.82 +15.3EPR Prop EPR 3.84 6.3 16 75.55 51.87 371 60.87 -7.0EPR pfC EPRpC 1.44 5.6 ... 29.73 23.38 3 25.88 -3.9EPR pfE EPRpE 2.25 6.6 ... 37.59 33.48 34.33 -6.8EPR Pr pfG EPRpG 1.44 6.4 ... 25.23 21.60 15 22.56 -9.9EQT Corp EQT .12 .2 ...dd 67.84 43.70 2236 50.83 -10.7EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 321 24.85 -7.6EQT Mid EQM 4.26f 7.5 11 78.75 50.89 1157 56.45 -22.8ETF SITRis RISE ... ... ...q 25.18 22.59 8 24.84 +4.6ETF JrSil SILJ ... ... ...q 13.81 9.79 119 11.61 +2.3ETF Cyber HACK ... ... ...q 38.33 28.38 255 37.45 +18.4ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 53 38.65 +10.8ETF M AlH MJ ... ... ... 39.72 26.02 145 30.38 +3.9ETF M Vid GAMR ... ... ... 52.50 39.99 9 52.31 +9.2ETF Drone IFLY ... ... ... 38.00 33.54 8 35.15 -5.9ETF AIPw n AIEQ ... ... ... 28.00 24.03 88 27.72 +7.1ETF MgT ef WSKY ... ... ... 35.50 31.34 0 32.58 -4.7Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 BlStIsrTc n ITEQ ... ... ... 34.42 30.11 6 34.14 +7.9ETF Clim ETHO ... ... ...q 37.25 30.04 1 35.47 +4.4ETFAlpAlt ALFA ... ... ...q 47.10 38.79 46.67 +9.0ChngFnDvr CHGX ... ... ... 20.37 18.02 19.14 +2.2ETF EmM n EEMD ... ... ... 28.41 24.66 0 24.94 -4.6ETF spx H n SPDV ... ... ... 28.19 25.00 4 26.67 +2.0ETF AptF n FTVA ... ... ... 30.36 24.74 27.31 +.6ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.80 -.4NtDUSEq ef MXDU ... ... ... 28.40 25.93 4 27.22 -4.1NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 2 16.05 +.9ETF BrVl n BVAL ... ... ... 16.70 14.46 15.04 -5.3ETFDeepV DVP .66e 1.9 ...q 36.90 26.95 4 35.01 +6.7GlGoGld n GOAU ... ... ... 14.13 11.39 4 13.06 +.4ETF OCIO n OCIO ... ... ... 27.81 25.44 2 26.69 -.2ETF Seren ICAN ... ... ... 28.54 25.35 0 27.94 +3.0PremisCap TCTL ... ... ... 31.57 27.61 0 29.91 -.2AmCusSat ACSI ... ... ... 30.55 sAptBehMo BEMO ... ... ... 34.06 27.21 14 34.29 +13.1EtfAlphacln ALFI ... ... ...q 26.95 22.64 25.80 +3.4EtfUSGblJ JETS ... ... ...q 34.75 27.69 13 30.59 -6.1ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 4 32.18 -3.7EtfInfcMLP AMZA 2.08 27.8 ...q 10.36 6.55 1062 7.47 -13.2ETF BioPr n BBP ... ... ... 45.18 37.33 1 42.56 +4.9ETF ClinT n BBC ... ... ... 36.25 25.88 15 33.81 +18.9InfrCpPfd PFFR ... ... ... 25.13 23.61 6 24.13 -3.6EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 9 24.40 -3.3EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9Etf VirtEM EMEM ... ... ... 28.57 24.16 0 24.22 -7.6Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.68 -3.1ETF PrMtl GLTR ... ... ...q 68.06 59.21 20 63.98 -1.6ETFS Com BCI ... ... ... 25.79 18.58 20 25.56 +4.4sETFS Comd BCD ... ... ... 27.53 23.25 3 27.53 +6.9ETFS EnCm BEF ... ... ... 29.22 22.55 29.00 +14.3ETFSGold SGOL ... ... ...q 132.10 117.19 48 126.09 ETF Pall PALL ... ... ...q 107.47 76.40 14 92.79 -8.6ETF Plat PPLT ... ... ...q 97.94 83.35 29 86.65 -2.1EagleCGr GRF .50e 2.4 ...q 8.59 7.11 7.41 -6.7EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 16 15.21 -8.3EagleMat EXP .40 .4 26 122.49 86.51 475 107.46 -5.2EaglePtCr ECC .80 4.4 ... 21.60 17.28 70 18.06 -4.0EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 6 25.33 -1.9EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 4 26.05 -1.0EagleP27 n ECCY ... ... ... 26.75 24.80 1 25.41 Earthstone ESTE ... ... ...dd 12.17 7.85 172 9.11 -14.3EastGvP n DEA 1.04 5.2 30 22.32 19.03 405 19.92 -6.7EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.8 32 95.03 77.74 334 91.32 +3.3EastChem EMN 2.24 2.1 15 112.45 78.59 728 107.27 +15.8EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 316 5.55 +79.0Eaton ETN 2.64f 3.3 18 89.85 69.82 2411 78.91 -.1EatVn 22 n EFL ... ... ... 10.09 9.08 56 9.51 +2.9EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 80 9.87 -1.3EV CAMu EVM .68 6.7 ...q 12.89 10.15 81 10.26 -10.8EVCAMu2 EIA .62 5.8 ...q 13.00 10.55 14 10.66 -7.3EVCAMu CEV .71 6.2 ...q 13.01 11.23 26 11.38 -6.4EatnVan EV 1.24f 2.2 22 60.95 45.06 735 55.30 -1.9EV EnEq EOI 1.04 6.6 ...q 15.88 12.94 145 15.61 +7.6sEV EEq2 EOS 1.05 5.9 ...q 17.70 14.41 164 17.72 +16.4EV FltRt EFT .91 6.1 ...q 15.33 14.03 108 14.85 +3.6EVFltRtIP EFF 1.13 6.8 ...q 17.40 15.93 47 16.59 +1.7EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 354 12.74 -6.7EV MAMu MAB .65 5.1 ...q 16.00 12.35 3 12.64 -4.3EVMAMu MMV .69 5.5 ...q 14.04 12.26 8 12.41 -5.3EV MIMu MIW .71 5.5 ...q 14.39 12.52 0 12.90 -4.2 EVMIMu EMI .71 5.6 ...q 14.52 12.04 3 12.69 -1.1EVMuniBd EIM .77 6.5 ...q 12.99 11.60 77 11.76 -6.0EVMuni2 EIV .70 5.9 ...q 12.95 11.47 39 11.82 -4.0EVMunTT ETX .85 4.4 ...q 21.20 18.81 31 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 99 11.76 -5.2EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 44 20.09 -10.8EV NJMu EMJ .75 6.4 ...q 13.52 11.51 5 11.75 -5.5EVNJMu EVJ .73 6.5 ...q 12.95 10.99 14 11.19 -4.7EVNYMu2 NYH .69 6.4 ...q 13.64 10.48 2 10.75 -7.1EV NYMu ENX .72 6.4 ...q 13.34 11.01 27 11.17 -9.4EVNYMu EVY .74 6.2 ...q 13.56 11.84 14 12.01 -5.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 4 11.47 -9.7EVOHMu EVO .73 5.9 ...q 14.11 12.10 1 12.46 -4.4EV PAMu EIP .77 6.5 ...q 13.35 11.62 0 11.81 -5.1EVPAMu EVP .73 6.4 ...q 12.66 11.23 2 11.35 -6.9EVRiskMgd ETJ 1.12 11.9 ...q 9.92 8.74 282 9.35 -2.9EV SrFlt EFR .95 6.5 ...q 15.06 14.01 65 14.57 +.9EV SrInc EVF .42 6.4 ...q 6.87 6.31 146 6.58 +.9tEVShDur EVG 1.08 8.2 ...q 14.64 13.16 55 13.12 -8.6EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 30 9.84 -4.0EV TxAd EVT 1.74 7.6 ...q 24.43 21.01 105 22.89 -1.6EV TxAG ETG 1.23 7.2 ...q 18.45 16.06 101 17.07 -1.5EV TxAOp ETO 2.16 8.3 ...q 26.83 22.60 206 25.96 +2.2EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 357 12.38 +1.6EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 466 9.31 -.7EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 35 15.97 -4.5EVTxGBW ETW 1.17 10.0 ...q 12.74 11.15 261 11.70 -1.8EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 137 15.38 +.1EclipseRs ECR ... ... 22 3.10 1.23 978 1.51 -37.1Ecolab ECL 1.64 1.1 31 150.46 125.74 913 145.47 +8.4Ecopetrol EC .16e .7 ... 23.34 8.60 1541 21.55 +47.3Edenor EDN ... ... ... 63.29 28.88 63 48.40 -2.6Edgewell EPC ... ... 11 78.04 39.50 652 44.26 -25.5EdisonInt EIX 2.42f 3.9 14 83.38 57.63 1270 62.62 -1.0EducRltTr EDR 1.56 4.5 27 40.84 30.07 730 34.30 -1.8EdwLfSci s EW ... ... 46 143.22 100.20 1413 137.57 +22.1eHiCarSvc EHIC ... ... ... 13.43 8.89 76 13.31 +15.08x8 Inc EGHT ... ... ...dd 23.05 10.30 1070 22.05 +56.4ElPasoEl EE 1.34 2.3 25 61.15 48.05 378 57.70 +4.2ElPasE pf EPpC 2.38 5.1 ... 51.33 45.41 1 47.09 -3.4EldorGld g EGO .02e ... 12 3.27 .80 8102 1.15 -19.6Electrmed ELMD ... ... 19 7.96 4.25 7 4.82 -20.6ElevCr n ELVT ... ... ... 9.48 5.90 255 7.64 +1.5EliLilly LLY 2.25 2.7 78 89.09 73.69 2482 82.71 -2.1Elk HiQPfd EPRF ... ... ... 25.00 22.14 1 23.01 -3.1Elkh LoVl n LVHB ... ... ... 34.44 29.71 33 31.35 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 367 105.19 +17.7EllingtnF EFC 1.76 10.9 12 16.83 14.12 116 16.21 +11.7EllingtRM EARN 1.48 13.0 14 15.74 10.23 122 11.42 -5.1Ellomay ELLO ... ... ... 11.09 7.50 7.86 -12.7EllswthFd ECF .80e 8.5 ...q 9.88 8.81 21 9.37 -.4Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 0 24.13 -4.0eMagin EMAN ... ... ...dd 3.00 1.23 231 1.65 EAndinA AKO/A .68e 2.9 ... 28.25 22.01 5 23.24 -12.3EAndinB AKO/B .74e 2.8 ... 31.80 23.74 6 26.86 -8.3Embraer ERJ .13e .5 ... 28.55 17.90 434 25.01 +4.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 100 20.88 +2.7EmergeES EMES 2.68m ... ...dd 11.42 5.65 459 7.91 +10.0EmergBio EBS ... ... 29 55.91 31.01 248 50.61 +8.9EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.6 28 74.45 57.39 2419 73.25 +5.1EmerR hs MSN ... ... ...dd 1.89 1.07 6 1.46 EmpOPES ESBA .34 2.1 ... 21.53 15.17 6 16.35 -20.9EmpOP60 OGCP .34 2.1 ... 21.30 15.28 16.43 -19.4EmpOP250 FISK .34 2.0 ... 21.26 15.88 0 16.81 -17.6EmpStRTr ESRT .34 2.1 42 21.66 15.94 573 16.43 -20.0EmployH EIG .80 2.0 14 50.45 38.35 56 40.45 -8.9EElChile EOCC 1.07e 4.8 ... 29.41 21.47 33 22.39 -16.8EnLinkLP ENLK 1.56 9.7 ... 18.58 12.75 488 16.07 +4.6EnableMid ENBL 1.27 8.3 17 16.38 12.89 693 15.29 +7.5EnbrdgEM EEQ 1.40t ... ...dd 16.73 8.38 592 9.37 -30.0EnbrdgEPt EEP 1.40 14.4 11 17.29 8.89 1446 9.73 -29.5Enbridge ENB 2.68 ... ... 42.31 29.00 3334 31.58 -19.3EnCana g ECA .06 .5 22 14.31 8.01 9062 12.96 -2.8EncompHlth EHC 1.00 1.6 24 64.73 42.21 289 63.79 +29.1HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 49 3.24 1.94 1338 2.94 +23.0EnduroRT NDRO 1.55e 47.7 9 4.41 2.18 160 3.25 +3.2EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1130 67.34 +17.0Energizer n ENR 1.16 1.9 21 64.00 40.64 556 59.73 +24.5Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 332 1.98 +10.6EgyTrEq s ETE 1.22 7.3 20 19.34 12.80 7376 16.78 -2.8EngyTrfPt ETP 2.26 12.2 18 22.70 15.06 10427 18.48 +3.1EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 938 12.23 +24.9EnersisAm ENIA .21e 2.1 ... 12.11 9.21 588 10.18 -8.9EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 3.9 ... 6.57 5.03 1182 5.68 EnerSys ENS .70 .9 28 84.24 61.33 235 80.36 +15.4Engility EGL ... ... ...cc 35.63 21.19 51 30.22 +6.5EnLinkLLC ENLC 1.05f 6.4 14 20.00 13.80 223 16.45 -6.5Ennis Inc EBF .80 4.4 14 21.50 15.90 52 18.25 -12.0EnovaIntl ENVA ... ... 18 35.35 11.15 625 32.55 +114.1EnPro NPO .96f 1.3 43 94.79 65.12 129 75.26 -19.5ENSCO ESV .04 .6 ...dd 7.60 4.10 15309 6.72 +13.7sEnservco ENSV ... ... ... 1.45 .28 484 1.47 +128.3EnSync ESNC ... ... ... .65 .31 227 .36 -10.1Entercom ETM .36 5.0 9 12.43 7.20 1274 7.25 -32.9EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 22 24.45 -2.7EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 5 23.93 -4.0EntArk 52 EAB 1.23 5.1 ... 25.45 23.26 13 24.04 -4.7Entergy ETR 3.56 4.5 35 87.85 71.95 1250 79.48 -2.3EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 23 24.20 -2.5EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 12 25.24 +.6EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 2 23.76 -4.3EntMS FtM EMP ... ... ... 25.49 23.18 14 24.29 -3.4EntgyNO n ENO ... ... ... 26.99 24.25 12 25.56 -.2EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 5 24.20 -3.1EntgyTx64 EZT 1.41 5.4 ... 27.67 25.02 15 26.01 -1.9EntProdPt EPD 1.71f 6.1 20 29.51 23.10 3669 27.98 +5.5Entravisn EVC .20 4.8 42 7.90 4.00 180 4.15 -42.0EntrResc EGI ... ... ... .69 .34 32 .34 -43.0Envestnet ENV ... ... 44 60.28 35.10 523 54.50 +9.3EnviroStr EVI .20e ... 80 43.10 18.90 1 39.40 -1.5EnvisnHl n EVHC ... ... ...dd 64.00 23.79 1899 43.21 +25.0Enviva n EVA 2.50f 8.1 ...cc 31.95 25.01 23 30.85 +11.6EnzoBio ENZ ... ... ...dd 12.04 5.35 61 6.54 -19.8Equifax EFX 1.56 1.4 20 147.02 89.59 630 114.66 -2.8EquityCmw EQC ... ... 31 32.35 27.96 307 30.76 +.8EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 2 25.65 -2.6EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.5 27 91.94 79.78 264 87.86 -1.3EqtyRsd EQR 2.16 3.5 30 70.46 54.97 2883 61.20 -4.0EquusTR EQS ... ... 30q 2.92 2.16 12 2.40 sEraGroup ERA ... ... 13 12.92 8.00 55 13.13 +22.1Eros Intl EROS ... ... ...dd 16.90 6.65 375 13.20 +36.8EscoTech ESE .32 .6 19 66.80 50.30 48 56.30 -6.6Espey ESP 1.00 3.6 57 29.97 21.07 0 27.96 +16.7Essent ESNT ... ... 8 50.08 32.73 749 34.60 -20.3EssexPT ESS 7.44f 3.2 28 270.04 214.03 243 233.15 -3.4EsteeLdr EL 1.52 1.0 51 153.88 92.85 1394 150.53 +18.3Esterline ESL ... ... 17 102.70 67.15 111 76.10 +1.9EtfSilver SIVR ... ... ...q 17.70 14.92 164 16.23 -1.8EthanAl ETH .76 3.1 17 33.13 21.50 138 24.30 -15.0Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 130 15.33 -13.1Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 1 69.99 -4.4Etr2xHomb HOML ... ... ...q 70.00 31.60 48.82 -18.9EtrCrdOil n OILX ... ... ... 42.14 25.90 0 41.12 +26.1EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 26 24.53 -23.8Etr2xSPX SPLX ... ... ...q 73.35 35.85 55.67 +2.6Etr2xCEFd CEFL 2.88 18.2 ...q 18.98 15.40 55 15.83 -12.6EtrcDvsHi DVHL 2.85e 15.1 ...q 22.51 17.57 5 18.89 -6.5EtrWFxEn LMLP 1.90e 11.8 ... 19.00 13.94 5 16.06 +2.0EtracReit LRET 2.00e 9.0 ...q 27.57 19.32 0 22.14 -15.8UBS VlHdg XIVH ... ... ... 82.84 11.86 10 15.78 -79.6VelShSP46 BSWN ... ... ... 24.95 9.02 1 10.97 -38.6UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 9 163.84 -4.8FI EnhEu n FIEE ... ... ... 202.02 151.77 1 169.64 -4.4Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 39.46 -8.0Etr MLP In MLPQ .08p ... ... 51.75 25.63 83 32.30 -14.3EtrAlerTRt AMUB .36p ... ...q 19.00 16.38 16.38 -5.3EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.8 ...q 20.30 13.65 0 15.38 -5.6EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 2 15.29 -13.7EtrSCHiDv SMHD 3.06e 17.3 ...q 21.90 14.27 16 17.66 -10.0Euronav n EURN 2.41e ... ...dd 9.65 6.90 205 8.65 -6.5EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 5 9.62 -2.5EvansBc EVBN .92f 2.0 19 47.98 37.80 11 47.00 +12.2Evercore EVR 2.00f 1.8 25 111.85 66.80 211 110.05 +22.3EverestRe RE 5.20f 2.3 25 277.17 208.81 252 226.53 +2.4EveriHldgs EVRI ... ... ...dd 8.99 6.08 447 7.44 -1.3EversrceE ES 2.02 3.6 18 66.15 55.31 2858 56.63 -10.4Evertec EVTC .40 1.8 18 22.05 12.60 385 21.85 +60.1EvolentH n EVH ... ... ...dd 27.50 10.30 801 19.75 +60.6EvolPetrol EPM .40 4.2 20 9.80 6.35 206 9.45 +38.0EvoquaWt n AQUA ... ... ...cc 25.36 18.05 495 19.40 -18.2ETYldShHi YYY 1.92 10.4 ...q 20.00 18.26 23 18.47 -5.2ExTrRobo ROBO .07e .2 ...q 46.20 33.79 293 41.94 +1.5RxVlmxWk VMAX ... ... ... 31.03 2.69 0 19.52 +59.5Ber Gl Rs n BRGL ... ... ... 28.14 24.89 27.33 +4.9Ber US Rs n BERN ... ... ... 29.41 24.94 0 28.31 +5.3ExTTactUS HTUS ... ... ...q 29.30 24.04 13 27.03 -.4ETF IndExp TETF ... ... ... 21.64 15.30 2 20.86 +9.5RxVlmxInF VMIN ... ... ... 46.55 2.37 60 3.21 -90.7ExTrGldE GHE ... ... ... 26.95 26.94 26.95 ExTGldSP GHS 1.33e 4.0 ... 36.05 28.94 33.01 +1.0ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 106 37.33 -1.9Exelon EXC 1.38f 3.4 11 42.67 35.37 6117 40.53 +2.8Express EXPR ... ... 29 11.34 5.28 910 9.04 -10.9ExtendStay STAY .88f 4.4 41 21.28 16.27 795 19.79 +4.2Exterran n EXTN ... ... ...cc 33.69 23.29 143 28.20 -10.3ExtraSpce EXR 3.12 3.3 23 95.96 73.70 1405 95.10 +8.7ExxonMbl XOM 3.28f 4.1 17 89.30 72.16 13159 80.27 -4.0F -FB Finl n FBK .06p ... 17 45.43 32.84 296 41.39 -1.4FBL Fn FFG 1.84 2.3 18 81.75 59.75 8 79.60 +14.3sFCB Fin FCB ... ... 23 61.60 39.90 321 61.60 +21.3tFGL Hldg n FG ... ... ... 11.94 8.65 626 8.70 -13.6FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .7 17 98.70 71.43 1776 88.33 -6.7FNBCp PA FNB .48 3.5 14 14.92 12.02 1421 13.57 -1.8FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.15 -3.7FTFQAntiB BTAL ... ... ...q 20.77 18.31 1 19.04 -1.3FTFQMom MOM ... ... ...q 26.26 22.36 25.85 +7.6FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 0 23.68 -4.7FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.18 -2.7FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 6 24.52 -3.7FQFO USDv OUSA .20e ... ... 33.39 28.98 40 30.69 -3.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 53

FS Invest FSIC .76 9.8 9 9.40 6.95 633 7.75 +5.4FTE Net n FTNW ... ... ... 26.25 14.10 37 19.30 +17.0sFTI Cnslt FCN ... ... 27 61.93 31.65 231 61.97 +44.3FTS Intl n FTSI ... ... ... 22.60 18.84 285 21.13 +7.8Fabrinet FN ... ... 12 47.02 24.02 251 36.45 +27.0FactsetR FDS 2.56 1.3 26 217.36 155.09 122 202.59 +5.1FairIsaac FICO .08 ... 46 182.34 131.35 124 181.08 +18.2FairmSant FMSA ... ... 36 6.39 2.47 1565 5.76 +10.1FangHldg SFUN .20e 3.8 ...dd 5.69 3.01 1760 5.33 -4.5Farmland FPI .51 6.1 76 10.09 7.15 191 8.40 -3.2Farmln pfB FPIpB 1.50 6.1 ... 27.96 24.60 2 24.70 -4.1FedExCp FDX 2.00 .8 15 274.66 191.93 1405 251.74 +.9FedAgric AGM 2.32 2.5 ... 92.83 58.17 37 92.68 +18.5FdAgricA AGM/A 2.32 2.7 25 85.56 56.10 0 84.95 +16.8FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 25.25 +.5FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 1 25.91 -1.7FAgMt pfC AGMpC 1.50 5.7 ... 31.25 26.02 26.54 -4.6FedRlty FRT 4.00 3.4 20 135.59 106.41 328 116.73 -12.1FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 4 21.78 -13.5FedSignl FSS .28 1.2 29 24.86 15.47 248 24.16 +20.3FedInvst FII 1.08f 4.4 9 36.76 24.11 780 24.59 -31.8FedPMu FMN .88 6.6 ...q 15.07 13.19 12 13.30 -5.3Ferrari n RACE ... ... ... 141.56 84.38 181 131.44 +25.4Ferrellgs FGP .40 10.8 ...dd 5.75 2.87 146 3.72 -13.1Ferro FOE ... ... 17 25.50 16.48 338 20.79 -11.9FiatChrys FCAU ... ... ... 24.95 10.33 4058 22.26 +24.8FibriaCelu FBR .09e .5 ... 22.05 9.56 1234 19.53 +32.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.13 12 48.62 -4.6FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 7 49.39 -1.4FidTotBd FBND 1.20e 2.5 ...q 51.74 48.42 22 48.72 -3.0FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 38 41.44 +5.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 55 30.13 -12.2FidEnergy FENY .53e 2.5 ...q 22.21 17.01 296 21.37 +6.6FidFinan FNCL .60e 1.5 ...q 43.90 34.09 180 41.18 +1.0FidHlthCre FHLC .70e 1.7 ...q 44.44 36.36 118 40.92 +2.3FidIndls FIDU .56e 1.4 ...q 41.28 34.01 95 38.75 +.1Fid Val n FVAL ... ... ... 35.18 28.65 8 32.93 +.2Fid Qual n FQAL ... ... ... 34.02 28.27 176 32.46 +2.1FidInfoTch FTEC .42e .8 ...q 56.55 42.32 338 55.48 +11.0Fid Moment FDMO ... ... ... 33.84 27.70 12 33.50 +7.1Fid LowVol FDLO ... ... ... 32.45 27.57 13 30.96 +1.2Fid RisR n FDRR ... ... ... 32.71 27.94 55 30.74 +.3Fid CoreD n FDVV ... ... ... 30.41 26.24 37 29.37 +2.4FidMsciRE FREL .86e 3.7 ...q 25.36 21.73 33 23.36 -5.4FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 22 33.21 -3.8FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 14 28.23 -8.7FidelMatls FMAT .53e 1.5 ...q 37.11 30.37 21 34.48 -1.6FidlNatFn FNF 1.20f 3.2 15 42.52 30.32 1223 38.01 -3.1FidNatInfo FIS 1.28 1.2 19 105.02 83.36 1022 103.80 +10.3FidClayOp FMO 1.72f 14.6 ...q 15.43 10.27 112 11.81 -10.2Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... ...cc 89.90 40.02 3041 81.00 +13.2FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.8 22 62.71 42.62 906 54.54 -2.7FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.10 4.48 1437 7.91 +55.1FstCash FCFS .88f 1.0 35 94.90 52.65 683 91.70 +36.0FstCwlth FCF .36f 2.3 22 15.99 12.05 333 15.74 +9.9FstData n FDC ... ... 10 19.85 14.73 3998 19.51 +16.8FstHorizon FHN .48 2.5 16 20.86 15.84 8350 19.08 -4.6FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 5 25.37 +.7FstInRT FR .87 2.7 21 32.91 27.61 698 32.11 +2.0FMajSilv g AG ... ... ...dd 8.95 4.93 2957 7.36 +9.2FstRepBk FRC .72 .7 ... 105.52 84.56 1145 100.62 +16.1FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 24 25.52 FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 9 26.13 FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 12 25.59 -.7FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 11 24.97 -1.7FtRpBk pfG FRCpG ... ... ... 27.50 24.09 25 25.32 -2.1FtTr 22 n FIV ... ... ... 10.10 9.02 98 9.35 +2.4FtTrGlob FAM .90 8.6 ...q 12.15 10.43 39 10.47 -9.6FT MCGr FNY .15e .3 ...q 43.48 33.60 41 42.93 +9.5FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 35.95 -.9FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 33.00 -2.9FT SCGr FYC .04e .1 ...q 47.30 36.49 27 47.02 +10.6FT SCVal FYT .26e .7 ...q 38.64 32.07 5 37.86 +2.7FT MegaCp FMK .44e 1.3 ...q 36.82 29.44 0 34.70 +3.6FTEurSelDv FDD 1.09e 7.7 ...q 14.79 12.90 130 14.13 +2.9FTDJMic FDM .49e 1.0 ...q 50.67 41.59 3 50.18 +5.7FT DynEq FDEU 1.45 8.4 ...q 20.20 16.46 47 17.22 -8.0FtTEqCom ERM ... ... ... 23.64 19.97 4 22.07 -1.3FtT EqTact TERM ... ... ... 23.62 19.41 2 22.13 -1.0tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.20 447 19.27 -3.7FT HeitGl PRME ... ... ... 20.81 17.96 1 19.74 -1.1FT EM Sl n RNEM ... ... ... 59.26 51.56 1 52.66 -3.4FT LgShEq FTLS .16e .4 ...q 41.72 35.71 9 39.17 -.3tFT PfInc n FPEI ... ... ... 21.03 19.28 37 19.24 -4.5FT VolIn n HDMV ... ... ... 36.34 32.75 12 34.59 +.8FT VolD n HUSV ... ... ... 23.72 21.53 53 22.67 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 44 22.78 -14.1FTEnInfra FIF 1.32a 8.3 ...q 19.23 14.57 71 15.99 -10.3FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 35 15.52 -4.1FTArcaBio FBT ... ... ...q 147.10 102.93 83 137.42 +10.3sFTDJInet FDN ... ... ...q 133.25 92.00 752 132.92 +21.0FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 189 22.79 FT ConDis FXD .30e .7 ...q 45.57 35.88 32 41.05 -2.5FT ConStap FXG .75e 1.6 ...q 51.57 44.32 36 45.73 -6.0FT Engy FXN .33e 2.0 ...q 17.62 12.25 227 16.86 +8.9FT Fincl FXO .65e 2.0 ...q 32.92 27.30 67 31.95 +2.0FT HlthCr FXH ... ... ...q 76.92 63.96 38 73.00 +4.6FT IndPrd FXR .16e .4 ...q 42.74 34.52 85 40.35 -.6FT Matls FXZ .37e .8 ...q 46.43 37.38 21 43.76 -.2FT Tech FXL .13e .2 ...q 59.90 43.15 80 57.30 +11.7FT Utils FXU .67e 2.6 ...q 28.59 23.46 30 25.63 -1.5FTDJGlDiv FGD 1.42e 5.4 ...q 28.07 24.61 89 26.08 -1.0FT GlbRE FFR .75e 1.7 ... 47.43 41.42 7 44.54 -2.1FT NAEngy EMLP .93e 4.1 ...q 25.51 21.43 471 22.69 -7.6tFT HiLgSh FSD 1.20 8.1 ...q 18.12 14.88 133 14.87 -9.5FT USIPO FPX .32e .5 ...q 74.54 58.86 31 70.86 +3.8FTChnd FNI .19e .5 ...q 43.90 34.22 9 39.27 -.8FT Dow30 n EDOW ... ... ... 23.50 19.61 2 22.08 -.2FT EngCn FLM .58e 1.0 ...q 63.91 52.97 10 57.74 -3.0FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 9 48.36 -.7FT RNG rs FCG/WI ... ... ...q tFT IntPfd FPF 1.95 8.9 ...q 25.10 21.82 322 21.86 -10.3FT LCCore FEX .58e 1.0 ...q 62.82 52.42 59 60.14 +2.7FT LCGr FTC .24e .4 ...q 67.59 54.23 44 66.91 +9.3FT LCVal FTA .82e 1.5 ...q 57.69 49.07 33 53.09 -2.8FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 148 12.97 -16.5FT MCCore FNX .51e .7 ...q 69.65 57.46 51 68.12 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 93 28.66 -4.8FTFutStrt FMF ... ... ... 51.53 37.80 0 48.36 +1.6tFstTrMtg FMY 1.02 7.6 ...q 14.48 13.34 11 13.46 -5.4FT MultCG FAD .20e .3 ...q 72.43 57.16 5 71.73 +9.3FT MultCV FAB .45e .8 ...q 59.34 50.58 5 56.01 -1.7FT MLPEn FPL 1.26 11.9 ...q 13.49 9.57 71 10.63 -10.4FT REIT FRI .39e 1.8 ...q 24.11 20.20 11 22.09 -5.1FT SCCore FYX .38e .6 ...q 65.09 52.93 40 64.46 +5.4FTSpecFin FGB .70 11.6 ...q 7.57 5.65 29 6.05 -1.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.92 18 11.95 -6.6FTrVL100 FVL .05e .2 ...q 25.04 20.81 6 23.85 +2.0FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 317 30.19 -2.2FT EmOp FEO 1.40 9.5 ...q 17.42 14.50 21 14.81 -9.3FTrSenFlt FCT .72 5.6 ...q 13.66 12.62 26 12.95 +.9FirstEngy FE 1.44 4.2 7 35.56 28.66 3884 33.94 +10.8Fitbit n FIT ... ... ...dd 7.32 4.51 3949 5.25 -8.1500.com WBAI ... ... 79 23.22 8.93 48 18.07 +78.7FiveOaks OAKS .40m 11.6 5 5.61 2.55 110 3.40 -15.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 5 25.42 +.8FvPntHld n FPH ... ... ... 16.24 11.32 353 11.47 -18.7FlagstarB FBC ... ... 29 40.06 28.43 202 35.11 -6.2F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 131 22.87 -14.2FlrtyPfdInc PFD 1.08 8.1 ...q 16.34 13.19 18 13.39 -10.6FlrtyPfdOp PFO .88 8.2 ...q 13.00 10.65 16 10.68 -9.6FlrtyPfdSc FFC 1.63 8.9 ...q 22.44 18.28 83 18.43 -9.9FlrtyTotR FLC 1.63 8.5 ...q 22.51 19.07 25 19.12 -11.5Flanign BDL .25f .9 14 30.95 20.20 26.33 +11.6Fleetcor FLT ... ... 25 213.74 138.43 659 202.36 +5.2FlexUSTilt TILT 1.74e 1.5 ...q 118.93 99.89 69 113.97 +1.9FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 13 58.30 -2.4FlxUpstNR GUNR .67e 1.9 ...q 35.54 28.03 274 34.71 +4.3Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 131 24.19 -.7Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 128 24.45 -2.0FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 0 30.75 -.3FlxDMTilt TLDH ... ... ...q 30.34 26.89 3 29.04 -.4FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 6 62.26 -.8FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 39 46.27 -5.1FlxDevTilt TLTD 1.88e 2.7 ...q 73.71 62.28 70 68.70 -.7FlxIntDvDf IQDE 1.15e 4.7 ...q 27.04 23.93 24.63 -3.4FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 0 27.88 -2.4FlxIntlDiv IQDF 1.01e 3.9 ...q 28.63 24.85 150 25.96 -3.1FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 43 44.71 +1.3FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 44.19 FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 56 45.72 +1.5FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 6 75.44 FlexSolu FSI ... ... ...dd 2.58 1.33 8 1.69 -7.1Flor&Dec n FND ... ... 50 58.28 32.72 4267 48.26 -.9Flotek FTK ... ... ...dd 10.24 3.15 940 3.20 -31.3FlowrsFds FLO .72f 3.5 23 22.82 16.80 1421 20.08 +4.0Flowserve FLS .76 1.8 ...cc 49.53 37.51 1401 43.19 +2.5TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1484 48.75 -5.6FlyLeasing FLY 1.00 6.8 13 14.97 11.54 151 14.78 +14.5FEMSA FMX .74e .9 ... 103.82 82.27 407 83.81 -10.7FootLockr FL 1.38 3.0 19 60.64 28.42 6784 46.39 -1.0FordM F .60a 5.2 6 13.48 10.14 33556 11.62 -7.0ForestCA FCE/A .72 3.6 16 26.30 19.24 1222 19.99 -17.1Forestar FOR ... ... 15 26.39 14.10 57 23.05 +4.8ForsightEn FELP .13 ... ...dd 5.12 3.28 15 3.85 -11.9Fortis n FTS 1.70 5.2 ... 38.24 31.41 133 32.54 -11.3Fortive n FTV .28 .4 ... 80.31 61.80 1460 76.16 +5.3FortTrInf n FTAI 1.32 7.8 ...dd 20.13 15.45 559 16.93 -15.1FortunaSlv FSM ... ... 23 6.08 4.03 736 5.62 +7.7FBHmSec FBHS .80 1.4 19 73.62 53.56 1515 56.97 -16.8ForumEn FET ... ... ...dd 17.97 10.05 1102 14.45 -7.1FoundBld n FBM ... ... ... 16.40 11.03 54 14.80 +.1FourCorP s FCPT 1.10 4.9 17 26.96 21.28 131 22.40 -12.8FourSeEd n FEDU 3.32 48.1 17 10.45 5.67 76 6.90 -23.3FrancoN g FNV .96f 1.3 69 86.06 66.19 259 71.41 -10.7FrankCov FC ... ... ...dd 31.20 17.35 19 27.05 +30.4FrankFn n FSB .40p ... 18 42.65 30.30 31 36.00 +5.6FrankLibInt FLQH ... ... ... 28.16 23.58 1 25.52 +.7FrankLibEm FLQE ... ... ... 35.59 29.67 3 31.81 -3.7FrankLibGl FLQD ... ... ... 30.47 27.37 1 27.96 -3.9FrankLbGlE FLQG ... ... ... 32.51 27.68 1 30.45 -.4FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.95 +2.2FrnkLInvGr FLCO ... ... ... 24.89 23.52 2 23.70 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.02 +.4FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.45 24.17 28.28 +8.0FrkL USMid FLQM ... ... ... 29.28 24.87 28.06 +.2 FrankRes BEN .92f 2.7 11 47.65 31.67 2072 33.92 -21.7FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.6 10 11.93 7.08 276 7.90 -26.4FrkLtdDur FTF .74 6.8 ...q 12.13 10.91 118 11.01 -6.9FrkUnv FT .47 7.1 ...q 7.39 6.58 60 6.66 -7.1FranksIntl FI .30 4.1 ... 9.15 4.93 730 7.31 +9.9FrptMcM FCX .20 1.2 11 20.25 11.05 13006 17.38 -8.3FresenMd FMS .51e 1.0 ... 57.94 44.88 70 50.35 -4.2FDelMnt FDP .60 1.3 19 52.64 43.02 177 45.22 -5.1FriedmInd FRD .08 1.3 ...dd 6.79 5.15 2 6.01 +5.8Frontlne rs FRO .60e ... 37 6.50 3.79 216 4.76 +3.7FullerHB FUL .62f 1.2 25 58.74 46.62 349 51.90 -3.7FutureFuel FF .24a 1.7 17 16.22 11.32 76 13.99 -.7G -GAMCO s GBL .10f .4 ... 32.60 23.97 17 26.00 -12.3GATX GATX 1.76f 2.4 13 76.26 56.00 112 72.67 +16.9GATX 66 GMTA ... ... ... 27.00 22.81 17 25.02 -4.8GCP ApT n GCP ... ... 28 34.79 27.25 291 31.15 -2.4GDL Fund GDL .64 6.8 ...q 10.38 9.13 37 9.41 -3.3GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 4901 20.57 -12.1GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 24.07 3 24.15 -4.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 50 25.98 +.1GMS Inc n GMS ... ... 15 39.98 27.21 194 29.14 -22.6GNC GNC .80 23.5 3 10.95 3.08 1125 3.40 -7.9GP Strat GPX ... ... 26 31.25 19.00 39 19.75 -14.9GTT Comm GTT ... ... ...dd 62.32 28.30 379 46.65 -.6GabCvInc GCV .48 7.8 ...q 6.47 4.91 13 6.16 +4.4GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 2 26.00 -1.8GabDvInc GDV 1.32 5.8 ...q 24.97 21.10 158 22.58 -3.5GabDiv pfA GDVpA 1.47 5.8 ... 27.49 25.26 0 25.53 -2.3GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.64 -2.7GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 1 25.08 -1.1GabelliET GAB .60 9.5 ...q 6.65 5.87 312 6.31 +1.9GabllE pfD GABpD 1.47 5.7 ... 26.78 25.27 1 25.58 -2.0GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.25 -1.8Gabeli pfJ GABpJ ... ... ... 26.72 24.42 0 25.16 -1.5GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 3 24.38 -3.0GabGSmM GGZ ... ... ... 13.61 11.73 7 12.15 -4.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 4 25.21 -1.1GabGUtil GLU 1.20 6.4 ...q 21.96 18.00 7 18.66 -12.4GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 16 50.41 +.4GabGoAn n GGO ... ... ... 24.74 16.18 18.50 +2.5GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 30 9.74 -5.6GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 0 25.48 -1.3GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 25.83 -1.9GabMultT GGT .88e 9.1 ...q 10.09 8.42 20 9.64 +4.8GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 23.61 -5.9GabUtil GUT .60 10.3 ...q 7.20 5.68 307 5.83 -17.9GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 1 25.60 GabUtil pfC GUTpC ... ... ... 26.19 24.54 0 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 8 7.29 -42.2Gain Cap GCAP .24 3.0 13 13.26 5.63 192 8.00 -20.0Gallaghr AJG 1.64 2.4 26 72.77 56.19 866 68.15 +7.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 361 5.08 -2.5GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 7 22.73 -8.4GamNRG&I GNT .84 13.1 ...q 7.23 6.00 80 6.42 -4.3GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 23.39 -6.5GameStop GME 1.52 11.9 ...dd 22.96 12.20 3077 12.74 -29.0Gannett n GCI .64 5.8 ...cc 12.38 7.46 1052 11.10 -4.2Gap GPS .97 2.9 16 35.68 21.02 8693 32.95 -2.6GardDnv n GDI ... ... ... 38.00 19.91 665 33.86 -.2Gartner IT ... ... 40 142.16 111.57 965 131.30 +6.6GasLogPt GLOP 2.09f 8.6 11 25.55 21.80 87 24.35 -1.6GasLPt pfA GLOPpA ... ... ... 27.24 25.06 5 26.36 +1.0GasLog GLOG .56 3.1 37 22.55 12.75 337 18.25 -18.0GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 1 26.36 -.9GastarExp GST ... ... ...dd 1.39 .38 683 .68 -35.7Gastar pfA GSTpA 2.16 14.3 ... 20.30 6.40 3 15.15 -15.5Gastar pfB GSTpB 2.69 15.3 ... 23.23 8.46 8 17.53 -7.2GatesInd n GTES ... ... 28 18.72 14.77 310 15.41 -14.8GazitGlobe GZT .37e 4.0 ... 11.00 9.01 4 9.37 -11.0GeeGroup JOB ... ... ...dd 5.73 2.00 5 2.93 +5.4sGencoSh rs GNK ... ... ...dd 18.98 8.47 498 19.12 +43.5Generac GNRC ... ... 18 53.78 33.77 414 49.33 -.4GAInv GAM 1.15e 1.0 ...q 36.59 32.20 58 34.51 +.3GAInv pfB GAMpB 1.49 5.8 ... 27.11 25.65 11 25.90 -2.6GnCable BGC .72 2.4 37 30.18 14.95 623 29.85 +.8GenDynam GD 3.72f 1.8 22 230.00 191.00 1409 208.73 +2.6GenElec GE .48 3.3 ...dd 29.47 12.73 105185 14.60 -16.5GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 4103 42.20 -28.8GenMoly GMO ... ... ...dd .53 .28 38 .40 +20.4GenMotors GM 1.52 4.0 ...dd 46.76 33.04 8465 38.39 -6.3GMot wtB GM/WSB ... ... ... 28.76 15.10 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 203 6.16 -6.9Gensco GCO ... ... 13 45.90 20.90 111 45.45 +39.8GenesWyo GWR ... ... 26 84.40 63.70 379 78.12 -.8GenesisEn GEL 2.88f 13.4 52 32.59 18.42 436 21.49 -3.8sGenesisHlt GEN .24 10.5 ...dd 2.25 .60 1444 2.28 +198.8GenieEn n GNE .30 5.8 ... 8.01 3.82 30 5.16 +18.3GenieE pfA GNEpA .64 8.9 ... 7.94 6.85 7.18 -2.2Genpact G .30 ... 20 34.79 26.83 447 30.44 -4.1GenuPrt GPC 2.88f 3.1 21 107.75 79.86 599 91.75 -3.4Genworth GNW ... ... 2 4.15 2.66 2685 3.40 +9.3GeoGrp s GEO 1.88 7.8 14 33.40 19.05 502 24.20 +2.5GeoPark GPRK ... ... ... 17.66 6.48 303 15.39 +55.3GaPw 77 n GPJA ... ... ... 26.14 23.01 26 24.45 -4.5Gerdau GGB .02e .4 ... 5.32 2.60 21335 4.51 +21.2GerNew GF 1.23e .4 ...q 21.49 15.85 12 18.75 -3.5GettyRlty GTY 1.28 5.0 14 29.89 22.68 96 25.52 -6.0GigCapit n GIG ... ... ... 10.22 9.60 6 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 237 29.26 -9.4Glatfelter GLT .52 3.0 14 23.85 15.76 108 17.53 -17.7Glaukos n GKOS ... ... ... 44.76 23.08 370 35.49 +38.4GlaxoSKln GSK 2.89e 7.2 ... 44.54 34.52 2142 40.03 +12.9GblBrCopp BRSS .24 .8 12 36.50 27.50 40 31.70 -4.2GlbMed n GMRE .20p ... ...cc 10.25 6.34 74 8.68 +5.9GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 2 24.68 -2.5GlobNetL n GNL .94 4.9 31 22.99 15.55 286 19.36 -5.9GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.29 2 24.56 -4.3GlobPtrs GLP 1.85 10.5 ...dd 19.30 15.17 15 17.55 +5.1GlobPay s GPN .04 ... 38 118.94 87.30 1243 112.88 +12.6GlbShipLs GSL .40 28.8 ...dd 1.94 .97 119 1.39 +19.8GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 9 24.62 +2.9GlbXNordic GXF .83e 3.7 ...q 24.68 21.86 5 22.46 -1.1GbXSpDvE SDEM .63e ... ...q 17.90 15.17 2 15.36 -5.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 1 26.39 +.3GblXEffic EFFE .16p ... ...q 27.69 25.00 1 26.69 +.2GblXPortgl PGAL .36e 2.8 ...q 13.33 11.06 40 12.93 +8.7GblXColum GXG .41e 3.9 ...q 11.51 9.33 74 10.55 +5.3GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 4 22.70 -5.3GbXMLP&E MLPX .60 4.7 ...q 14.60 11.36 84 12.77 -6.0GblXChMat CHIM .24e 1.1 ...q 24.12 15.85 1 21.50 +3.1GblXArg ARGT .09e .3 ...q 38.46 27.40 62 31.28 -11.4GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 45 24.60 -3.9GXSupInPf SPFF .99 8.4 ...q 12.96 11.65 48 11.79 -3.0GblXGuru GURU .28e .9 ...q 31.88 26.57 2 31.00 +4.4GbXGreece GREK .13e 1.4 ...q 11.56 8.57 635 9.35 -9.0GblXChCon CHIQ .12e .6 ...q 19.96 14.08 76 19.08 +2.2GblX MLP MLPA .90e 9.8 ...q 11.21 8.14 588 9.17 -7.0GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 6 10.50 -.3GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 3 13.21 +16.3GblXSupDv SDIV 1.42e 6.5 ... 22.60 20.09 159 20.95 -3.8GlbXChiFn CHIX .34e 1.8 ...q 21.04 15.10 10 18.42 +2.3GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.90 5 16.73 -1.6GblXPakist PAK ... ... ...q 18.60 11.16 23 11.80 -4.7GblXChiInd CHII .35e 2.2 ...q 16.58 13.44 15.63 +2.3GblXNorway NORW .83e 5.8 ...q 14.77 11.19 23 14.42 +9.8GblXScUS n SCIU ... ... ...q 32.53 28.31 13 31.54 +2.0GblXScEu n SCID ... ... ...q 29.75 26.22 6 28.14 +1.5GblXScAs n SCIX ... ... ...q 27.08 24.01 2 25.72 -.7GblXScJp n SCIJ ... ... ... 33.72 28.85 3 31.17 -1.7GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 2 24.13 -3.0GbXNigeria NGE .31e 1.4 ...q 27.10 15.99 33 21.78 +.3GbX US Inf PAVE ... ... ... 17.80 13.80 14 16.63 -.9GblFound n BOSS ... ... ... 20.72 15.50 1 19.01 +9.8GlbXCop rs COPX .43e 1.6 ...q 29.34 19.28 11 26.47 -3.2GlbXSilv rs SIL ... ... ...q 36.66 28.21 218 31.13 -4.6GlbXLith rs LIT ... ... ...q 41.21 28.71 508 33.27 -14.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 11 23.20 -.5GbXUran rs URA ... ... ...q 16.36 11.81 147 13.31 -11.6GlblScape GSB .06 1.6 21 5.51 3.27 2 3.70 +4.2Globalstar GSAT ... ... ...dd 2.30 .53 3620 .55 -57.7GlobantSA GLOB ... ... 52 55.74 34.82 142 50.71 +9.1sGlobusMed GMED ... ... 45 53.00 27.79 749 53.83 +31.0Glowpoint GLOW ... ... ...dd .65 .15 188 .20 -44.7GoDaddy n GDDY ... ... 100 71.81 40.55 2411 70.76 +40.7GolLinhs s GOL ... ... ... 14.48 4.40 637 7.69 -12.2GoldFLtd GFI .02e .6 ... 4.70 3.33 2064 3.63 -15.6sGoldResrc GORO .02 .3 76 5.95 3.37 464 6.06 +37.7GoldStdV g GSV ... ... ... 2.07 1.25 155 1.55 -11.4Goldcrp g GG .24 1.7 19 15.55 11.64 6645 14.21 +11.3GoldenMin AUMN ... ... ... .68 .36 103 .39 -8.8GoldStr g GSS ... ... 6 .92 .56 692 .71 -20.8GldFld GV ... ... 11 6.38 3.60 35 4.40 -10.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 47 25.84 -2.5GS BDC n GSBD 1.80 8.7 11 23.25 18.78 58 20.64 -6.9GS ActbtInt GSIE ... ... ...q 32.48 27.37 86 30.38 +1.3GS ActEM GEM ... ... ...q 39.44 30.92 75 35.22 -1.6GS ActEur GSEU .60e ... ... 33.94 29.45 3 31.97 +.9GS ActJpn GSIY ... ... ... 36.02 29.67 1 34.01 +1.1GS US LgC GSEW ... ... ... 46.27 40.58 1 43.92 +1.0GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.41 -2.2GS CpBd n GIGB ... ... ... 50.44 47.73 29 48.10 -4.2GS ActLgC GSLC ... ... ...q 57.42 47.73 184 55.11 +3.3GS 0-1Yr n GBIL ... ... ... 105.09 99.91 89 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 6 55.29 +4.4GS SCap n GSSC ... ... ... 46.36 39.39 3 46.11 +6.5GSCI37 GSC ... ... ...q 28.00 17.55 27.82 +16.0GoldmanS GS 3.20f 1.4 23 275.31 209.62 2305 236.10 -7.3GoldS pfK GSpK 1.59 5.8 ... 30.09 26.86 23 27.26 -4.6GoldS pfN GSpN ... ... ... 28.34 25.95 35 26.18 -6.0GoldS pfB GSpB 1.55 6.0 ... 27.09 25.20 26 25.95 +.3GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 8 23.03 +1.2GoldS pfA GSpA .96 4.3 ... 24.46 21.25 15 22.52 -.2GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 94 22.57 -.1GS MLPEn GER .64 9.9 ...q 7.70 5.25 237 6.46 +5.0GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 195 9.03 +1.0GoodrPet n GDP ... ... ... 15.75 8.20 31 12.96 +18.8sGormanR GRC .50 1.5 30 34.58 23.55 41 34.36 +10.1vjGrace GRA .96 1.3 21 77.37 58.48 640 72.14 +2.9Graco s GGG .53 1.1 15 49.69 34.89 493 46.41 +2.6GrahamCp GHM .36 1.4 17 25.54 17.97 24 25.06 +19.7GrahamH s GHC 5.32f .9 22 625.45 536.90 26 598.30 +7.2Graingr GWW 5.44f 1.7 27 317.51 155.00 642 310.93 +31.6Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 58 25.50 -5.3GrmPrTr rs GPT 1.50 5.5 ... 31.26 21.12 1934 27.51 +3.2GranTrra g GTE ... ... ...dd 3.52 1.93 1594 3.29 +21.9GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 45.94 208 57.19 -9.8GranitPnt n GPMT 1.52f 8.3 55 19.30 16.15 206 18.31 +3.2 GraniteRE GRP/U 2.30 ... ... 42.49 36.24 0 41.30 +5.7Gran Gld n BAR ... ... ... 142.87 123.68 4 130.30 sGranCom n COMB ... ... ... 27.33 24.80 12 27.27 +4.2GranSP n COMG ... ... ... 32.29 24.96 1 30.77 +11.1GrphTInt n EAF ... ... ... 20.01 14.44 520 19.18 +23.7GraphPkg GPK .30 2.0 16 16.74 12.65 3215 15.14 -2.0GrayTelev GTN ... ... 6 17.80 10.70 940 11.40 -31.9GrayTvA GTN/A ... ... 16 15.30 9.60 0 10.25 -28.6GrtAjax n AJX 1.20 9.1 8 15.40 12.27 20 13.21 -4.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 325 1.24 -3.9GtPlainEn GXP 1.10 3.4 16 34.72 28.46 1681 32.78 +1.7GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 197 43.56 +9.4GreenDot GDOT ... ... 37 74.23 36.01 338 71.99 +19.5GreenTrH n GHG ... ... ...cc 17.87 10.75 312 16.74 +29.3GreenbCos GBX .92f 1.8 11 54.45 41.45 537 49.95 -6.3Greenhill GHL .20 .7 ...dd 28.55 13.80 377 27.45 +40.8Greif A GEF 1.68 2.8 20 65.60 47.97 251 59.14 -2.4Greif B GEF/B 2.51e 3.9 20 71.95 52.50 5 63.95 -7.8Griffon GFF .28f 1.2 24 24.50 17.45 86 22.85 +12.3Group1 GPI 1.00 1.4 9 84.47 51.62 241 69.80 -1.6GrubHub GRUB ... ... ...cc 112.41 41.35 799 103.09 +43.6GAeroPac PAC 2.78e 3.3 ... 119.87 83.35 76 84.79 -17.5GpoASur ASR 3.31e ... ... 229.45 162.46 33 164.03 -10.1GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 92 8.56 +.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 9 9.63 +3.0GpSuprvi n SUPV ... ... ... 33.85 16.36 546 17.82 -39.2GpTelevisa TV ... ... ... 27.37 14.20 998 17.77 -4.8GuangRy GSH .63e 2.1 ... 37.43 24.43 4 29.07 -13.0Guess GES .90 3.6 ...cc 26.15 11.10 866 24.88 +47.4GuggBAB GBAB 1.66 7.9 ...q 23.32 20.97 51 21.10 -7.2Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.9 ...q 23.93 21.08 61 21.92 GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 57.86 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 98.02 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 95.96 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 165.85 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.09 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.1 ...q 9.42 7.72 102 8.65 -2.8GugChinTc CQQQ .60e 1.0 ...q 67.24 44.75 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.16 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 24.96 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.48 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.15 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.45 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.37 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.57 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.30 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 21.85 18.80 98 21.21 -1.7Guidewire GWRE ... ... ...dd 94.46 64.05 265 92.59 +24.7GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 15 33.66 +18.1H -HCA Hldg HCA .35p ... 16 106.84 71.18 1145 103.60 +17.9HCI Grp HCI 1.50f 3.5 ...dd 49.25 27.11 48 42.46 +42.0HCP Inc HCP 1.48 6.4 13 33.67 21.48 3767 23.11 -11.4HDFC Bk HDB .37e .4 ... 110.77 85.56 479 95.98 -5.6HECO pfU HEpU 1.62 6.2 ... 28.45 25.05 26.12 -1.3HFF Inc HF 1.80e ... 15 51.74 30.30 361 35.27 -27.5HMG HMG ... ... ...dd 16.33 8.94 0 13.25 +6.1HNI Corp HNI 1.18f 3.2 18 46.53 31.16 95 36.68 -4.9HP Inc HPQ .56f 2.5 13 24.75 17.10 8252 21.92 +4.3HRG Grp HRG ... ... ...dd 19.77 9.42 1962 12.62 -25.5HSBC HSBC 1.50e 3.0 ... 55.89 43.24 1222 49.33 -4.5HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 52 25.93 +.4HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.6 ... 27.59 26.05 26.18 -2.5Haemonet HAE ... ... 84 91.55 38.47 330 90.38 +55.6HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3651 5.19 -31.4Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 6346 52.27 +7.0HalyrdHlt HYH ... ... 26 54.46 35.79 386 53.47 +15.8HamBchBr HBB .34 1.2 ... 41.00 20.97 37 27.71 +7.9HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 29 39.41 +.2HanJS JHS .87e 6.5 ...q 15.12 13.33 36 13.45 -9.4HanJI JHI 1.45e 8.9 ...q 18.85 16.10 23 16.22 -7.3HanPrmDv PDT 1.08a 7.0 ...q 17.33 14.50 28 15.51 -9.5HanPfEq HPI 1.68 8.1 ...q 22.58 19.73 36 20.85 -2.7HanPfd2 HPF 1.68 8.3 ...q 22.71 19.39 42 20.28 -5.6HanPfd3 HPS 1.47 8.2 ...q 19.48 16.80 74 17.88 -4.6HanTxAdv HTD 1.45 6.4 ...q 26.79 21.00 101 22.66 -8.1Hanesbds s HBI .60 3.3 9 25.73 16.38 3812 18.21 -12.9HannArms HASI 1.32 7.2 34 25.28 17.33 202 18.46 -23.3HanoverIns THG 2.16 1.8 65 121.39 82.11 182 119.44 +10.5HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 14 25.38 +.2HarleyD HOG 1.48 3.5 13 56.95 39.34 1156 41.84 -17.8HarmonyG HMY .05 ... ... 2.53 1.56 2263 1.79 -4.3HarrisCorp HRS 2.28 1.5 27 170.54 107.78 615 153.91 +8.7Harsco HSC .20m .8 62 25.00 14.27 460 24.15 +29.5HarteHk rs HHS ... ... ... 14.40 7.27 59 10.40 Hrt TotR n HTRB ... ... ... 40.25 38.76 38.99 -2.7HrtMuOp n HMOP ... ... ... 42.46 39.53 39.53 -1.6HartfFn42 HGH 1.97 6.8 ... 32.00 28.57 46 29.07 -.6HartfdFn HIG 1.00 1.9 18 59.20 48.85 1176 53.03 -5.8HartfFn wt HIG/WS ... ... ... 53.33 42.97 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 112 20.25 -10.6HavertyA HVT/A .38a 1.9 15 27.10 18.00 1 20.11 -13.9HawaiiEl HE 1.24 3.7 23 38.72 31.71 358 33.83 -6.4Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 129 6.22 +4.5HlthcrRlty HR 1.20 4.5 43 36.25 26.09 746 26.87 -16.3HlthcreTr HTA 1.22 4.9 48 32.84 24.06 928 24.70 -17.8HeclaM HL .01e .3 ...dd 6.01 3.25 3918 3.97 HeclaM pfB HLpB 3.50 6.4 ... 61.99 51.27 0 54.89 +3.6Heico s HEI ... ... ... 93.55 56.47 139 91.56 Heico A s HEI/A ... ... 57 78.65 48.12 68 74.20 HelixEn HLX ... ... 3 8.70 4.82 1016 7.75 +2.8HelmPayne HP 2.80f 4.0 ...dd 75.02 42.16 1125 69.83 +8.0Hemisphrx rs HEB ... ... ... .74 .28 168 .32 -9.0HennCap n HCAC ... ... ... 11.00 8.97 6 9.97 +1.7HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 5 10.65 +2.7Herbalif s HLF ... ... 24 56.75 30.36 1472 53.86 HercHld n HRI ... ... ... 72.99 35.10 167 57.65 -7.9HercTGC HTGC 1.24 10.0 12q 13.97 11.55 269 12.38 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.13 -1.9HeritageIns HRTG .24 1.4 61 19.15 8.85 161 17.72 -1.7Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 24.39 -3.0sHersha rs HT 1.12 5.4 15 20.66 16.60 353 20.81 +19.6Hersha pfD HTpD 1.63 7.0 ... 26.49 22.61 14 23.07 -6.4Hersha pfE HTpE ... ... ... 26.40 22.66 20 23.11 -6.6Hershey HSY 2.62 2.9 20 116.16 89.10 809 91.67 -19.2HertzGl HTZ ... ... ... 27.27 8.52 1576 16.70 -24.4Hess HES 1.33f 2.1 ...dd 65.89 37.25 2964 62.40 +31.5Hess pfA HESpA ... ... ... 73.70 48.24 7 70.36 +21.6HessMidP n HESM 1.33f 6.4 20 24.21 18.32 68 20.71 +4.5HP Ent n HPE .56f 3.5 39 19.48 12.70 28674 15.76 +9.7Hexcel HXL .50 .7 26 72.34 49.96 331 71.87 +16.2Hi-Crush HCLP 1.05e 7.5 16 14.85 7.25 1009 14.00 +30.8HighPtRs HPR ... ... ...dd 7.60 2.66 1702 6.95 +35.5HighlFlR n HFRO ... ... ... 16.60 15.00 74 15.88 +2.5HighwdPrp HIW 1.85 4.0 20 53.34 41.34 713 46.52 -8.6Hill Intl HIL ... ... ...dd 6.00 4.25 241 5.55 +1.8Hill-Rom HRC .80 .9 24 91.32 71.91 199 90.80 +7.7HillenInc HI .83 1.7 23 49.35 34.65 217 47.55 +6.4HillmCT pf HLMp 2.90 9.4 ... 36.95 28.13 21 31.00 -9.7HilltopH HTH .28 1.2 12 28.32 21.47 391 23.66 -6.6HilGrVa n HGV ... ... ... 47.75 32.20 619 39.98 -4.7Hilton HLT .60 .7 41 88.11 60.54 2856 82.03 +2.7HoeghLP HMLP 1.72 9.3 12 20.00 15.33 144 18.40 -1.3Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 14 25.48 -5.3HollyEngy HEP 2.62f 9.1 14 36.05 26.09 110 28.88 -11.1sHollyFront HFC 1.32 1.7 19 75.33 23.46 2873 75.55 +47.5HomeDp HD 4.12 2.2 24 207.61 144.25 3922 187.15 -1.3Honda HMC .84e 2.6 ... 37.29 27.05 624 32.38 -5.0HonwllIntl HON 2.98 2.0 67 165.13 131.42 2633 151.08 -1.5Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 27 47.65 33.85 65 44.55 +1.0HorizGbl n HZN ... ... 30 19.26 5.13 267 6.23 -55.6HorizFn22 n HTFA ... ... ... 26.00 25.26 17 25.84 +1.7HrzMngR n USMR ... ... ... HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 12 49.71 -1.2HorGKWld KLDW ... ... ...q 35.73 30.14 15 34.65 +3.5HoizWear n WEAR ... ... ... 17.90 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 54

tHorz Saba n CEFS ... ... ... 23.00 20.33 19 20.32 -5.1JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 0 22.53 +1.1Hormel s HRL .75 2.1 22 38.00 29.75 5729 35.42 -2.7Hornbeck HOS ... ... ...dd 4.87 1.51 198 3.49 +12.2sHostHotls HST 1.00a 4.6 18 21.57 17.26 9779 21.66 +9.1HoulihnL n HLI 1.08 2.2 20 52.81 32.72 104 49.81 +9.6HstnAEn HUSA ... ... ... 1.05 .22 202 .26 -20.3HovnanE HOV ... ... ...dd 3.41 1.65 626 1.84 -45.1HHughes HHC ... ... 27 140.38 114.28 232 127.01 -3.2HuanPwr HNP 2.45e 8.3 ... 31.85 23.64 70 29.52 +18.1Hubbell HUBB 3.08 2.8 21 149.03 100.55 535 111.19 -17.8HubSpot HUBS ... ... ...dd 124.45 63.00 327 116.35 +31.6HudBayM g HBM .02 ... 10 10.25 4.60 551 6.85 -22.2HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.9 28 36.14 28.25 695 34.22 -.1HugotnR HGT .09e 11.0 3 1.95 .55 112 .82 -41.6Humana HUM 2.00f .7 25 299.85 223.40 528 293.69 +18.4HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 6 39.98 +4.3HuntgtnEco HECO .47e .2 ...q 44.87 39.36 0 41.83 +.4HuntgtnIng HII 2.88 1.3 21 276.69 183.42 466 227.49 -3.5Huntsmn HUN .65 2.0 11 36.09 23.12 1874 32.16 -3.4Huya n HUYA ... ... ... 24.35 15.25 4530 23.09 +43.8Hyatt H ... ... 38 83.02 54.38 724 80.96 +10.1HysterYale HY 1.21 1.8 18 93.90 62.62 42 68.37 -19.7I -IAMGld g IAG 1.52f 24.1 ...cc 7.25 4.26 4683 6.31 +8.2ICICI Bk IBN .16e 1.9 ... 11.26 7.89 3567 8.62 -11.4IDT Cp IDT 1.00f 18.7 ... 17.71 5.08 95 5.36 -49.4IEC Elec IEC ... ... ...cc 5.49 3.42 14 5.18 +25.7tING ING .14e .9 ... 20.58 15.51 2858 15.47 -16.2ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 34 25.86 +1.3ING 6.375 ISF 1.59 6.1 ... 26.13 25.40 100 26.05 +1.4ION Geo rs IO ... ... ...dd 32.45 3.20 173 24.15 +22.3iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.79 -1.7IQ HdgMult QAI ... ... ...q 33.13 29.25 84 30.61 +.6IQ Hedge MCRO ... ... ...q 27.20 25.63 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 22.09 +.9IQ Ch SC n CSML ... ... ... 29.58 23.89 56 28.49 +1.6IQ HdgEv QED ... ... ...q 22.00 20.65 21.17 +1.3IQ HiYlVl n HYLV ... ... ... 25.58 22.89 4 24.19 -3.8IQ CorePl n AGGP ... ... ... 20.27 18.67 68 19.00 -4.8IQ CoreBd n AGGE ... ... ... 19.86 18.22 6 18.51 -5.4IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 30 24.25 -.7IQ 50HJpn HFXJ ... ... ...q 23.96 19.84 0 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 20.47 +.7IQ 50HIntl HFXI ... ... ...q 22.80 20.00 11 21.62 -.1IQ RealRtn CPI ... ... ...q 27.85 27.17 1 27.65 +.8IQUSReSC ROOF 1.43e 5.6 ...q 27.88 22.60 21 25.36 -3.7IQMrgArb MNA ... ... ...q 31.92 30.20 90 30.71 -1.1IQ AustSC KROO .88e 4.4 ...q 20.49 15.89 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 2 33.66 -3.6IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 4 28.17 -1.4IQVIA Hldg IQV ... ... 12 110.67 84.30 1224 101.76 +3.9IRSA IRS ... ... ... 32.97 18.04 52 20.12 -32.0iShGold IAU ... ... ...q 13.11 11.61 13327 12.51 iShGSCI GSG ... ... ...q 18.31 13.16 235 18.07 +11.0iSAstla EWA 1.01e 4.4 ...q 24.19 21.07 951 22.74 -1.9iSAstria EWO .37e 1.5 ...q 27.41 20.43 397 24.21 -1.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 22 20.43 -2.8iShBrazil EWZ .67e 1.8 ...q 47.85 32.70 31117 38.14 -5.7iShCanada EWC .48e 1.7 ...q 30.60 25.92 1881 28.97 -2.3iShEMU EZU .86e 2.0 ...q 47.13 40.03 6331 43.83 +1.0iSFrance EWQ .58e 1.8 ...q 33.73 28.51 5183 32.61 +4.5iShGerm EWG .60e 1.9 ...q 35.87 30.08 10119 32.27 -2.3iSh HK EWH .61e 2.3 ...q 26.93 23.03 2407 26.03 +2.4iSh SKor EWY .65e .9 ...q 79.07 65.76 4336 73.48 -1.9iShMexico EWW .78e 1.7 ...q 57.82 45.30 3626 46.07 -6.5iShNeth EWN .66e 2.1 ...q 34.09 28.69 128 31.95 +.7iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 253 47.86 +.1iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 342 64.59 -7.7iShSpain EWP .99e 3.1 ...q 36.38 31.52 836 32.37 -1.2iSSwedn EWD .76e 2.3 ...q 36.71 32.02 136 33.57 -1.0iShSwitz EWL .75e 2.2 ...q 37.84 33.43 436 34.07 -4.2iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 176 30.59 -7.6iShGlHiY bt GHYG 2.09e 4.2 ... 51.63 49.09 23 49.25 -2.4iShxUSH bt HYXU .92e 1.7 ...q 57.19 49.70 25 52.91 -2.8iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 3 48.80 -4.7iShEMkHY EMHY 3.98 8.4 ...q 51.12 46.57 57 47.33 -5.3iShAsiaPDv DVYA 2.29e 5.0 ...q 51.42 45.60 2 46.15 -7.9iShEmMDv DVYE 1.83e 4.4 ...q 46.11 39.59 21 41.30 -1.3iShGblSilv SLVP .29e 2.7 ...q 12.00 9.34 18 10.82 -.1iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 12 23.42 +8.7iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 0 29.50 +.5iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 9 89.39 +1.5iShEMktSC EEMS .89e 1.7 ...q 57.36 46.20 32 51.80 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.65 244 46.18 -4.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 66 83.97 -.4iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 188 60.90 +.2iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 25 81.93 +2.7iShThai THD 1.88e 2.0 ...q 103.71 76.79 245 94.18 +1.8iShIsrael EIS .81e 1.6 ...q 55.29 46.67 3 52.13 +1.6iShChile ECH .71e 1.4 ...q 56.53 41.34 687 51.30 -1.6iShBRIC BKF .54e 1.2 ...q 50.94 36.83 31 44.79 +.7iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 24 56.44 +1.8iShSilver SLV ... ... ...q 17.14 14.44 7043 15.69 -1.9iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 553 120.34 +1.4iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.31 4 103.22 -2.2iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.33 -1.5iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 11 171.28 +9.5iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 36 157.33 -1.0iShBrazSC EWZS .40e 2.7 ...q 18.14 12.25 113 14.68 -9.9iShIntlPfd IPFF .96e 5.3 ...q 19.76 16.68 8 17.96 -3.7iShSPTUS s ITOT ... ... ...q 65.40 54.91 504 62.75 +2.6iShSTNtMu SUB .86 .8 ...q 106.40 104.31 61 104.69 -.2iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 15 110.96 -1.9iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 933 111.80 -2.0iShChinaLC FXI .87e 1.8 ...q 54.00 39.32 14217 47.22 +2.3iShTransp IYT 1.70e .9 ...q 206.73 162.38 208 195.78 +2.2iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 3 55.72 +10.2iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 3192 274.75 +2.2iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 184.42 -.7iShUSAgBd AGG 2.65e 2.4 ...q 110.66 105.00 2865 105.89 -3.1iShEMkts EEM .59e 1.3 ...q 52.08 40.90 79710 46.24 -1.9iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 4431 115.04 -5.4iSKokusai TOK 1.60e 2.4 ...q 69.65 59.34 0 66.04 +2.2iShCorUSTr GOVT .33 1.4 ...q 25.60 24.26 662 24.43 -2.6iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.1 ...q 62.55 55.62 20 56.05 -7.4iShGblTech IXN 1.10e .7 ...q 171.45 129.32 25 166.92 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 2 50.46 -4.5iSMrnMCG JKH .59e .3 ...q 220.00 180.30 2 216.25 +6.8iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1088 24.89 -12.5iSSP500Gr IVW 2.03e 1.2 ...q 166.51 135.75 622 162.66 +6.5iShNYMun s NYF ... ... ...q 56.36 54.26 6 54.65 -2.0iShGblHcr s IXJ ... ... ...q 61.56 53.23 15 56.69 iShGblFin IXG 1.28e 1.9 ...q 76.01 60.88 333 68.84 -1.6iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 295 84.51 +1.9iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 144 37.87 +6.5iShCalMn s CMF ... ... ...q 59.75 57.68 63 58.28 -1.5iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 10 49.85 -2.8iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 3 84.02 +.2iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 112 43.03 -4.8iShNANatR IGE .85e 2.3 ...q 38.33 30.59 71 37.10 +4.7iSh JPXNik JPXN ... ... ... 70.78 57.37 2 65.23 +.4iShUSAVal VLUE 1.49e 1.8 ...q 89.40 72.86 270 84.90 +1.5iShLatAm ILF .60e 1.8 ...q 39.54 29.22 5438 32.98 -3.5iShUSAMo MTUM .81e .7 ...q 113.60 88.11 553 111.47 +8.1iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 8 160.13 +.4iShPhilpns EPHE .20e .6 ...q 40.19 32.21 359 32.99 -15.0iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.26 746 111.56 -2.3iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 316 108.77 -1.8iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 1 45.23 +3.7iSRTop200V IWX 1.17e 2.3 ...q 55.82 47.90 8 51.34 -2.1iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 9 39.22 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.07 50 67.10 +1.6iSh20 yrT TLT 3.05 2.6 ...q 129.57 116.09 8204 118.88 -6.3iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 35 77.53 +6.0iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 2 62.95 +2.4iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 821 33.72 -.2iS Eafe EFA 1.66e 2.3 ...q 75.27 64.56 21542 70.68 +.5iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 22 65.35 +1.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 204 88.50 -.7iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 9 59.84 -7.6iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 141 127.20 +5.4iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 5 28.24 +9.5iShRusMid IWR 2.85e 1.3 ...q 220.02 188.02 92 212.34 +2.0iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 3 178.32 +2.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 5 48.50 +1.1iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 718 195.25 +2.9iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 58 58.24 -7.8iShiBxHYB HYG 5.09 5.9 ...q 89.04 84.07 12469 85.70 -1.8iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 7 43.63 +10.7iShSft IGV .12e .1 ...q 185.41 131.86 169 182.75 +18.2iShCorUS n FTY ... ... ... 51.01 43.20 424 46.56 -6.1iShDenC bt EDEN .81e 1.2 ...q 71.11 61.78 8 67.01 -.9iShNetw IGN .25e .5 ...q 55.29 44.16 19 52.12 +7.5iShNATch IGM .73e .4 ...q 195.60 143.13 23 191.91 +13.7iShResRE REZ 2.01e 3.4 ...q 67.72 53.83 7 58.90 -5.4iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 25 25.33 iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 105 94.50 -6.7iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 39 101.25 +3.1iShGbl100 s IOO ... ... ...q 49.47 41.97 11 46.94 +2.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 6 25.43 +.2iShConsSv IYC 1.50e .8 ...q 198.53 160.53 14 188.08 +4.9iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.10 -3.4iShIndia bt INDA .24e .7 ...q 38.21 31.67 3047 32.87 -8.9iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1091 122.46 -1.5iSMrnSCG JKK .87e .4 ...q 196.99 155.41 10 194.51 +8.4iShPoland EPOL .42e 1.8 ...q 30.19 22.87 254 23.25 -14.2iSMCGth IJK 1.88e .8 ...q 230.66 190.88 334 225.61 +4.5iShIntGvC GVI 1.99 1.9 ...q 111.75 106.93 39 107.43 -2.1iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 879 142.80 +6.0iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 42 44.61 -15.2iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 805 152.09 +2.3iSR2KVal IWN 1.98e 1.5 ...q 132.42 112.01 407 131.27 +4.4iSR2KGr IWO 1.36e .7 ...q 203.82 161.33 247 201.64 +8.0iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 10 129.46 -4.8iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1308 51.03 +.4iShR2K IWM 1.77e 1.1 ...q 163.33 134.12 12773 162.03 +6.3iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 230 85.14 -5.5iShChina MCHI .61e .9 ...q 76.72 53.54 2259 69.02 +3.7iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 341 73.89 +1.2iSRus3K IWV 2.47e 1.5 ...q 169.20 142.17 463 162.22 +2.6iSGblMatl MXI 1.02e 1.4 ...q 75.19 58.54 15 70.62 +.8iShUtils IDU 4.54e 3.6 ...q 142.50 119.51 49 127.88 -3.8iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1475 52.66 -.2iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 3 151.22 -.7iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 41 161.95 +1.1iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 11 48.89 -1.3iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 355 27.27 -7.3iShTech IYW 1.20e .7 ...q 184.45 138.25 94 180.08 +10.6iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 2 93.00 +.1iShGblCSt s KXI ... ... ...q 54.58 47.79 22 48.53 iShREst IYR 2.76e 3.6 ...q 83.27 71.27 7142 76.86 -5.1 iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 3 115.49 +5.6iSh0-5Tips STIP ... ... ...q 101.11 99.27 66 99.59 -.3iShHmCnst ITB .09e .2 ...q 46.56 32.22 1982 38.35 -12.3iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 30 148.85 +1.0iShAerosp ITA 1.31e .6 ...q 207.47 155.02 168 202.20 +7.5iShHltcare IYH 3.01e 1.7 ...q 193.31 158.07 69 176.83 +1.5iShFinSv IYG 1.21e .9 ...q 142.14 105.64 57 135.41 +3.8iShRegBks IAT .61e 1.2 ...q 54.74 41.83 404 52.24 +6.0iShInsur IAK .82e 1.3 ...q 69.95 59.34 10 64.52 -3.1iShFincls IYF 1.45e 1.2 ...q 126.54 102.39 861 120.32 +.7iShBroker IAI .65e 1.0 ...q 70.58 49.35 32 68.27 +8.8iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 546 42.10 +6.2iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 13 113.03 +1.8iShCrSPS s IJR ... ... ...q 83.46 66.77 3017 82.63 +7.6siShMedDev IHI 1.57e .8 ...q 199.72 160.13 85 199.21 +14.8iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 37 114.74 -9.5iShHltcPrv IHF .24e .1 ...q 173.17 139.38 9 171.41 +9.3iShCorTInt IXUS 1.28e 2.0 ...q 67.93 56.86 303 63.24 +.3iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 4 147.92 -4.2iShBasM IYM 1.42e 1.4 ...q 108.32 87.35 48 101.31 -.9iShPeru EPU .70e 1.6 ...q 44.95 32.98 23 42.70 +4.2iShCorEafe IEFA 1.56e 2.3 ...q 70.84 60.28 4900 66.69 +.9iShOilEq IEZ .86e 2.2 ...q 40.89 29.57 50 38.61 +7.5iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 29 136.87 +2.4iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 158 74.32 +14.4iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 45 54.08 +.4iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 398 47.40 +.3iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 51 44.79 -.3iSRusMic IWC 1.08e 1.0 ...q 104.35 83.45 25 103.90 +8.6iShModAllo AOM .71e 1.9 ...q 39.05 36.79 54 37.72 -.8iShMorMl bt IYLD 1.33e 5.1 ... 25.96 24.39 29 24.70 -4.4iSMsciVal EFV 1.66e 3.0 ...q 59.57 50.97 213 54.91 -.5iSSCVal IJS 1.73e 1.1 ...q 164.59 132.50 73 162.57 +5.9iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 29 34.09 -1.6iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 68 81.64 +1.1iShB3-18xF s IBCC ... ... ...q 24.73 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 1 24.30 -.9iShiB3-23x s IBCE ... ... ...q 24.76 23.38 1 23.60 -2.8iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 4 25.72 -2.8iShBd3-20 s IBDC ... ... ...q 26.38 25.81 9 25.94 -.6iStar STAR ... ... 4 12.46 9.75 343 10.80 -4.4iStar pfD STARpD 2.00 7.9 ... 26.12 24.29 0 25.45 +.3iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 3 24.89 -2.5iStar pfI STARpI 1.87 7.5 ... 25.94 24.25 1 24.98 -.8ITT Inc ITT .54 1.0 17 57.62 36.93 270 53.75 +.7iBio IBIO ... ... ...dd .55 .14 511 .15 -14.1Idacorp IDA 2.36 2.6 22 100.04 79.59 210 90.50 -.9IDEX IEX 1.72f 1.2 31 150.72 106.44 278 140.93 +6.8iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.1 30 179.07 135.07 889 147.36 -11.7Imax Corp IMAX ... ... ...cc 26.95 17.58 673 21.80 -5.8ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 161 .27 -15.8ImpacMtg IMH ... ... 4 16.83 7.18 32 9.11 -10.3ImpOil g IMO .57 1.8 65 33.55 25.91 212 32.26 +3.4IncOpR IOR ... ... 29 13.79 8.51 3 13.23 +19.4IndCDrillg ICD ... ... ...dd 5.48 2.72 83 4.94 +24.1IndepHld IHC .12f .3 14 39.85 19.80 17 37.70 +37.3IndepRT IRT .72a 7.6 19 10.63 8.26 334 9.51 -5.7IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 55 24.21 -7.3IndiaGCap IGC ... ... ...dd 1.63 .30 109 .60 -39.7IndoTel s TLK .67 ... ... 36.19 23.66 466 24.87 -22.8IndBach IBA .87e 1.5 ... 67.61 54.25 3 57.40 +.2Infosys INFY .40e 2.2 17 18.71 13.88 13178 18.24 +12.5InfrREIT n HIFR 1.00 4.8 17 23.22 17.60 84 20.75 +11.7sInfuSystem INFU ... ... ...dd 3.10 1.45 47 3.10 +34.8IngerRd IR 1.80 2.0 21 97.67 79.63 1771 90.07 +1.0Ingevity NGVT ... ... ... 84.87 53.62 167 78.33 +11.2Ingredion INGR 2.40 2.1 15 146.28 107.77 549 113.64 -18.7InnovInd n IIPR 1.00f 2.8 ... 36.88 15.72 298 35.94 +11.2InnoInd pfA IIPRpA ... ... ... 28.80 25.50 1 27.65 -1.0Innsuites IHT .01 .5 ...dd 3.70 1.23 20 1.90 +8.6Inphi IPHI ... ... 17 44.25 23.65 240 33.29 -9.0InsightS n INSI ... ... ... 21.10 18.36 20 18.38 -7.6Insperity s NSP ... ... 30 92.30 34.88 363 90.45 +57.7InsprMed n INSP ... ... ... 34.60 22.50 102 32.70 +30.9InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 48.25 124 60.80 -19.9Instructre n INST ... ... ...dd 46.50 24.55 179 42.05 +27.0IntegerHl ITGR ... ... ...dd 67.75 39.45 246 65.85 +45.4Intellichk IDN ... ... ...dd 4.55 1.50 10 2.18 -14.8IntellgSys INS ... ... ...dd 8.61 3.30 10 7.80 +71.1sIntelsat I ... ... ... 16.30 2.44 4964 16.68 +392.0InterXion INXN ... ... ... 67.19 43.51 351 63.42 +7.6IntcntlExc s ICE .88e 1.2 17 76.30 59.91 1568 71.27 +1.0IntCtlHtls IHG ... ... ... 69.23 49.03 86 65.46 +3.1IBM IBM 6.28f 4.4 10 171.13 139.13 3391 144.07 -6.1IntFlav IFF 2.76f 2.2 32 157.40 123.19 593 124.96 -18.1IntlGmeT n IGT .80 2.9 ... 31.00 17.32 4927 27.36 +3.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.5 18 66.94 50.00 2748 54.60 -5.8IntlSeaw n INSW ... ... ... 23.43 15.23 131 18.88 +2.3IntTower g THM ... ... ...dd .78 .29 224 .70 +62.8Interpublic IPG .84f 3.6 15 26.01 18.30 2366 23.14 +14.8IntstP pfD IPLpD 1.28 5.1 ... 26.90 23.44 1 25.18 -1.2inTestCorp INTT ... ... 19 10.25 5.75 51 7.55 -12.7IntPotash IPI ... ... ...dd 5.31 2.03 1537 4.76 Intrexon XON ... ... ...dd 25.88 10.26 763 15.50 +34.5Inuvo INUV ... ... ...dd 1.39 .68 33 .73 -9.5Invacare IVC .05 .3 ...dd 19.20 11.25 295 16.35 -3.0Invesco24 n IHTA ... ... ... 10.33 8.28 28 9.07 -12.0InvHiIn23 n IHIT ... ... ... 10.32 9.53 75 9.79 InvAdvMu2 VKI .78 7.4 ...q 11.93 10.33 83 10.59 -6.9Inv Bond VBF .83a 4.7 ...q 20.29 17.50 30 17.55 -11.8InvCAVal VCV .79 6.8 ...q 13.20 11.53 168 11.63 -7.6InvDynCrd VTA .90 7.7 ...q 12.28 11.33 150 11.69 -.2InvHiInc2 VLT 1.24 9.1 ...q 15.25 13.54 9 13.57 -7.7Invsco iim IIM .84 5.9 ...q 15.47 13.64 159 14.12 -5.2Invesco IVZ 1.16 4.1 12 38.43 27.35 2867 28.29 -22.6InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 1332 16.15 -9.4InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 8 25.09 +.3InvMtg pfB IVRpB 1.94 7.6 ... 26.44 24.25 4 25.49 -1.0InvMtg pfC IVRpC 1.88 7.7 ... 25.73 23.40 20 24.42 -2.3Invsco oia OIA .39 5.3 ...q 8.25 7.34 58 7.38 -7.8InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 54 11.70 -5.6InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 61 11.76 -5.9InvPAVal VPV .79 6.7 ...q 12.68 11.54 12 11.79 -3.0Invsco iqi IQI .76 6.4 ...q 13.04 11.70 56 11.91 -4.8InvSrInco VVR .31 7.1 ...q 4.71 4.26 261 4.40 +.2InvTrIG VGM .88 7.1 ...q 13.80 12.09 135 12.40 -5.9InvTrNY VTN .85 6.7 ...q 14.00 12.61 35 12.74 -7.1InvTech ITG .28 1.2 ...dd 23.96 17.63 87 22.67 +17.8InvRlEst IRET .28 5.3 4 5.93 4.05 268 5.29 +6.0InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 3 23.73 -8.8Invitae n NVTA ... ... ...dd 10.44 4.35 981 7.82 -13.9InvitHm n INVH .44 2.0 ... 24.30 20.25 2149 21.89 -7.1iPBetaCmd BCM ... ... ...q 32.00 25.00 1 31.33 +7.1iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.50 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.15 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 0 21.42 +20.9iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.7 29 41.52 30.78 1015 32.98 -12.6iShItaly rs EWI ... ... ...q 34.45 27.27 4653 31.41 +3.2iShJapan rs EWJ ... ... ...q 64.71 52.81 13662 60.33 +.7iSMlasia rs EWM ... ... ...q 36.56 31.21 1106 33.39 +1.3iShSing rs EWS ... ... ...q 28.35 23.28 617 27.09 +4.5iSTaiwn rs EWT ... ... ...q 39.36 34.13 5111 37.04 +2.3iSh UK rs EWU ... ... ...q 38.05 32.82 1331 36.54 +2.0iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 105 49.67 -1.2iShCmdOpT CMDT ... ... ...q 41.95 33.50 1 38.61 +3.8iShCvBd ICVT .67e ... ...q 58.93 51.90 16 58.15 +5.5iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 7578 56.02 -1.5iSh 10 Cp n LLQD ... ... ... 51.31 46.49 0 47.13 -8.0iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.9 ...q 16.51 13.45 23 15.05 +4.2iShEnhBd n IGEB ... ... ... 50.77 47.60 0 48.00 -4.6iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.51 -2.3iShFSIntSC ISCF .12p ... ...q 34.73 27.98 13 33.16 +2.2iShRs2500 n SMMD ... ... ... 45.63 38.87 38 45.40 +3.9iShFacSIntl INTF .17p ... ...q 31.21 26.10 634 29.42 +2.0iShArgGl n AGT ... ... ... 32.94 24.18 49 26.71 -11.5iShFS USA LRGF .19e ... ...q 33.93 28.54 112 32.63 +2.6iShFSUsaSC SMLF .23e ... ...q 41.84 34.88 6 41.62 +5.3iShFacSGbl ACWF .11p ... ...q 34.07 27.01 9 31.34 +2.2iSh iBd23 n IBML ... ... ... 25.96 24.64 5 24.90 -1.3iSh IntDv n IDEV ... ... ... 62.47 53.10 2 58.78 +.5iShMgRE rs REM ... ... ...q 48.54 39.80 129 43.74 -3.2iSh0-5HYCp SHYG 2.38 5.1 ...q 48.05 45.93 436 46.81 -.7iShDvlValu IVLU ... ... ...q 28.44 23.75 19 26.55 +.5iSh 3-10yr n IMTB ... ... ... 50.70 47.14 47.50 -4.4iShSaudi KSA ... ... ... 31.62 24.50 41 30.27 +15.6iSh MinVl n SMMV ... ... ... 30.51 27.25 2 30.24 +3.6iShIntDevM IMTM .30p ... ...q 33.00 27.90 19 30.98 +1.5iShIntDevQ IQLT .55p ... ...q 31.40 27.21 5 30.04 +1.3iShLwCarb CRBN .94p ... ...q 125.97 106.96 4 118.67 +1.5iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 6 27.97 -1.2iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 17 26.60 +.4iShMsciChA CNYA ... ... ... 35.68 26.64 36 31.10 -2.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 57.00 -4.0iShMultiTc TCHF ... ... ... 42.80 34.12 0 41.87 +8.0iShMultInd INDF ... ... ... 33.67 29.24 2 31.48 -1.3iShMultHl HCRF ... ... ... 35.18 28.70 1 32.51 +2.8iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 29 25.30 -.2iShMultMat MATF ... ... ... 36.19 29.67 34.04 -.5iSh MultFin FNCF ... ... ... 37.85 30.16 35.23 -.3iShMultiEn ERGF ... ... ... 30.71 23.28 30.07 +6.2iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 160 91.45 +.7iShCHAust HAUD 1.81p ... ...q 25.23 22.42 0 24.08 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.58 -10.9iShCDivGr DGRO .65e 1.9 ...q 37.22 30.99 429 34.74 -.1iSh MulConD CNDF ... ... ... 34.24 27.45 32.54 +3.9iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.45 -4.5iShCHEmu HEZU .64e 1.6 ...q 31.62 28.32 1074 31.13 +4.4iShGblReit REET .94e 3.7 ...q 26.68 23.40 87 25.13 -3.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.49 +2.5iShCoreInt IAGG ... ... ... 53.61 51.09 28 52.44 +.7iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 125 60.18 +.9iShEurMV HEUV .98 3.9 ...q 25.74 23.44 25.26 +2.4 iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 6 96.53 -.8iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 2 26.64 +.9iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 3 69.70 +2.6iShEafeMV HEFV ... ... ...q 28.27 26.08 1 28.09 +1.9iShEuMinV EUMV .67e 2.6 ...q 26.69 24.16 3 25.52 +.7iShCHNk400 HJPX .19p ... ...q 32.09 26.36 29.87 -1.7iShCorEur IEUR 1.18e 2.3 ...q 53.97 46.46 113 50.67 +1.0iShxJMinV AXJV .84p ... ...q 38.95 32.91 36.78 +1.2iSh2022Mu IBMK .09e ... ...q 26.37 25.24 44 25.45 -.9iShEm exCh EMXC ... ... ... 58.49 50.03 0 51.69 -4.2iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 15 24.20 -3.2iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 49 25.32 -.4iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 27.48 -1.5iShRussia rs ERUS ... ... ...q 39.23 27.18 246 34.15 +1.9iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 365 30.26 +1.9iShCHMex HEWW 1.41p ... ...q 21.71 18.26 18.42 -7.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 2 26.02 -1.5iShCHSpain HEWP .31p ... ...q 24.22 20.85 1 22.60 +1.9iShHEmBd EMBH .30e ... ...q 27.37 25.29 10 26.09 -1.7iShCHItaly HEWI .55p ... ...q 19.17 16.12 1 18.02 +7.1iShShMMu MEAR .27e ... ...q 50.18 49.61 12 49.83 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 0 31.97 +3.2iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 7 27.12 +.9iShGbMM rs PICK ... ... ... 37.91 25.02 22 35.49 +2.5iShCHAcwi HACW .94e 2.0 ...q 30.93 26.76 0 29.82 +1.4iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 12 50.30 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 7 25.04 +3.0iSh ESG s ESGE ... ... ... 74.08 31.70 14 72.02 iShCHSwitz HEWL 1.43e 2.2 ...q 27.79 25.03 27.15 +.4iShEMktMV HEMV ... ... ...q 29.20 25.12 27.61 +.8iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 46 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.84 976 32.77 -1.7iShCHSoK HEWY .48p ... ...q 32.01 28.50 30.30 +.1iShFacEmg EMGF .13p ... ...q 53.84 41.88 35 49.94 +.9iSh iBd26 n IBDR ... ... ... 24.92 22.99 18 23.32 -5.0iSiBd12-18 s IBDH .30 1.2 ...q 25.50 25.07 29 25.13 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 95 25.06 -1.0iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 113 24.80 -.3iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 64 24.31 -3.0iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 73 24.35 -2.5iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 31 23.86 -4.7iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 24 24.09 -3.8iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 81 24.39 -1.7IsoRay ISR ... ... ...dd .65 .36 357 .50 +25.3IsraelChm ICL .27e 5.8 ... 4.95 3.85 182 4.66 +15.3IssuerDir ISDR .20 1.2 59 18.95 11.65 12 17.20 -6.3ItauCorpb ITCB 2.48e 15.3 79 16.34 10.28 14 16.26 +21.0ItauUnibH ITUB .32e 2.6 ... 16.98 10.56 10914 12.44 -4.2IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 75 14.27 -5.6J -JAlexHld n JAX ... ... 33 12.80 8.70 57 11.45 +18.0JJill n JILL ... ... ... 13.71 4.17 157 5.91 -24.2JBG Smth n JBGS .90 2.5 ... 37.38 30.79 221 36.47 +5.0JMP Gp27 n JMPD ... ... ... 25.62 24.11 10 24.95 -1.3JMP Grp JMP .36 7.0 73 7.70 4.92 2 5.11 -8.8JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 3 25.59 +1.2JPMCh pfE JPMpE 1.58 6.1 ... 27.28 25.53 44 26.00 -3.9JPMDvsRt JPGE .96e 1.5 ...q 68.02 56.80 4 62.23 -.4JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 103 60.33 +.5JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 6 57.69 -1.1JPM DREq JPUS .26p ... ...q 74.59 64.52 18 71.01 +.7JPM DivInt JPIH ... ... ... 30.68 27.59 2 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 0 60.89 +.9JPM DivEu JPEH ... ... ... 29.58 26.58 1 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 26.14 +.1JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 27.00 +5.3JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.34 -4.3JPM DivAlt JPHF ... ... ... 28.92 24.93 16 25.24 -3.6JPM FutSt n JPMF ... ... ... 25.34 24.33 24.56 -2.3JPM UlSh n JPST ... ... ... 51.03 48.88 365 50.19 +.3JPM SCap n JPSE ... ... ... 30.96 27.03 11 30.75 +3.6tJPM GlB n JPGB ... ... ... 52.89 49.95 6 50.05 -2.2JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8JPM Disc n JPHY ... ... ... 52.80 49.72 7 49.91 -2.7JPM USMid JPME ... ... ... 66.84 58.25 3 64.72 +1.5JPMorgCh JPM 2.24f 2.0 16 119.33 81.64 14043 111.23 +4.0JPMCh wt JPM/WS ... ... ... 73.85 40.53 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 85 25.39 +.1JPMCh pfB JPMpB 1.68 6.4 ... 27.58 25.76 59 26.30 -2.7JPMAlerian AMJ 2.29 8.5 ...q 30.74 23.17 1409 26.83 -2.3JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 187 26.05 -2.3JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 101 26.26 -2.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 145 26.63 -1.1JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 979 27.94 +6.4JacobsEng JEC .60 .9 25 72.18 49.31 790 63.46 -3.8JaggedPk n JAG ... ... ... 16.55 11.40 1461 12.08 -23.4JHardie s JHX .38e 2.3 77 18.79 13.55 13 16.72 -5.1Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 44 50.02 -.3JanusHn n JHG 1.44f 4.5 ... 41.64 30.24 592 32.31 -15.6JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 19 12.29 +4.1Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.7 42 28.30 21.61 1144 23.08 -12.9JeldWen n JELD ... ... ...dd 42.27 26.32 600 27.72 -29.6JernignC n JCAP 1.40 7.3 11 24.89 15.90 84 19.18 +.9Jianpu n JT ... ... ... 9.49 4.75 156 5.64 -13.0JinkoSolar JKS ... ... 32 30.50 16.06 310 18.17 -24.4JBeanTch JBT .40 .5 34 122.65 83.85 131 88.40 -20.2JHMultLgC JHML .10p ... ...q 37.14 31.32 15 35.55 +2.2JH MultMdC JHMM .08p ... ...q 36.30 30.45 18 35.06 +2.8JH MultCns JHMC .07p ... ...q 33.38 27.14 11 31.30 +2.4JH MultFin JHMF .08p ... ...q 39.70 31.02 2 37.71 +2.6JH MultHltC JHMH .05p ... ...q 34.56 28.73 4 31.67 +1.7JH MultTch JHMT .09p ... ...q 47.35 35.22 2 45.63 +11.1JH MultEn JHME ... ... ... 33.93 24.30 4 32.70 +10.3JH MultMat JHMA ... ... ... 38.20 30.54 1 35.49 -1.2JH SmCap n JHSC ... ... ... 28.27 24.27 3 26.83 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 9 30.63 +.7JH MultUt JHMU ... ... ... 29.74 25.00 26.75 -2.7JH MulCnSt JHMS ... ... ... 28.79 24.55 24.84 -10.4JH MultInd JHMI ... ... ... 37.55 29.96 1 35.27 +.5JH HedgEq HEQ 1.50 8.6 ...q 17.95 15.87 44 17.36 -.3JH TxAdY HTY 1.28 14.5 ...q 10.25 8.27 25 8.80 -.2JohnJn JNJ 3.60f 2.9 16 148.32 121.28 6896 122.25 -12.5JohnContl n JCI 1.04e 3.0 23 44.37 32.89 4105 34.42 -9.7tJonesEngy JONE ... ... ...dd 2.21 .54 1477 .53 -51.9JonesLL JLL .82f .5 29 178.75 112.91 319 171.16 +14.9Jumei Intl JMEI ... ... 25 4.20 2.00 1971 2.26 -22.6JnprNtwk JNPR .72 2.7 15 30.44 23.61 5169 27.01 -5.2Jupai n JP .40f 1.7 23 29.00 7.36 126 23.30 +26.0JustEngy g JE .41 ... 4 5.91 3.53 283 3.67 -14.5JustEn pfA JEpA ... ... ... 26.98 21.29 5 23.80 -4.3K -K12 LRN ... ... 57 19.92 12.72 116 15.97 +.4KAR Auct KAR 1.40 2.6 18 56.75 40.27 594 52.93 +4.8KB FnclGp KB ... ... ... 63.96 44.21 151 51.15 -12.6KB Home KBH .10 .4 30 38.80 20.68 1256 26.14 -18.2KBR Inc KBR .32 1.9 12 21.70 13.36 945 17.23 -13.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 2 25.54 +1.0KKR KKR 1.31e 5.8 10 24.50 17.96 2638 22.50 +6.8KKR pfA KKR.PRA ... ... ... 27.69 25.45 24 27.23 +.8KKR pf B KKRpB 1.63 6.1 ... 27.37 25.31 12 26.64 -.4KKR Inco KIO 1.50a 9.4 ...q 18.63 15.38 109 16.04 -.1KKR RE n KREF 1.72e ... ... 23.73 18.09 62 20.44 +2.1KMG Chm KMG .12 .2 25 70.60 45.65 86 65.91 -.3KT Corp KT ... ... ... 18.82 12.70 426 13.07 -16.3Kadant KAI .88f .9 29 114.00 68.60 34 99.50 -.9Kadmon n KDMN ... ... ... 5.86 2.05 208 3.66 +1.1Kaman KAMN .80 1.1 36 75.08 47.43 149 72.81 +23.7KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.52 -6.3KC Southn KSU 1.44f 1.3 21 114.91 94.70 1528 112.08 +6.5KapStoneP KS .40 1.2 12 35.01 20.27 480 34.62 +52.6KaynAEnD KED 1.60 9.2 ...dd 19.07 14.10 31 17.45 +.2KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 91 9.59 -4.7KA MLP KYN 1.80 9.6 ...q 20.38 14.38 160 18.67 -2.0KAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 1 25.10 -.6KAMidsEn KMF 1.80m 13.8 ...q 15.56 11.36 80 13.03 -5.6KeanGrp n FRAC ... ... ... 19.83 12.51 1636 15.85 -16.6Kellogg K 2.16 3.4 15 74.28 56.40 3923 63.51 -6.6KelsoTch g KIQ .03f 5.9 ... .88 .24 3 .51 -1.5Kemet KEM ... ... 26 27.35 11.73 833 18.63 +23.7Kemper KMPR .96 1.2 24 78.80 36.35 291 76.95 +11.7Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 5 26.53 +1.7Kennamtl KMT .80 2.0 25 52.52 32.23 574 39.35 -18.7KennWils KW .76 3.9 ...cc 20.60 15.95 291 19.70 +13.5KenonHld n KEN ... ... ... 33.22 12.13 0 15.74 -27.3KeyEngy KEG ... ... ... 20.28 8.20 117 17.52 +48.6Keycorp KEY .48f 2.3 14 22.40 16.28 9949 20.44 +1.3Keycorp pfI KEYpI ... ... ... 29.97 27.01 84 27.45 -5.1Keysight KEYS ... ... 40 55.21 35.62 1201 53.44 +28.5KilroyR KRC 1.82f 2.4 16 77.70 62.91 307 74.88 +.3KimbRoy n KRP 1.68f 8.6 ... 20.24 15.06 1 19.49 +19.9KimbClk KMB 4.00 3.8 20 134.30 97.10 1556 104.36 -13.5Kimco KIM 1.12 7.5 15 21.24 13.16 2834 14.97 -17.5Kimco pfI KIMpI 1.50 6.3 ... 25.49 23.33 16 23.85 -5.3Kimco pfJ KIMpJ 1.38 6.3 ... 25.61 21.10 18 21.74 -13.2Kimco pfK KIMpK 1.41 6.4 ... 25.56 21.60 4 22.13 -11.9Kimco pfL KIMpL ... ... ... 25.99 20.01 25 21.06 -14.9KindMorg KMI .80f 5.0 22 21.25 14.69 13409 15.88 -12.1KindM pfA KMIpA ... ... ... 45.00 29.98 44 31.00 -18.3KindredHlt KND .48 5.3 ...dd 11.90 5.50 175 9.00 -7.2Kingsway KFS ... ... ...dd 6.25 3.65 6 4.50 -10.9Kinross g KGC ... ... 28 4.91 3.48 4867 3.64 -15.7KirbyCp KEX ... ... 38 92.15 59.25 275 90.35 +35.3KirklLak n KL .02e ... ... 19.83 11.52 470 18.91 +23.1KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.5 5 21.57 13.87 552 15.00 -23.5KlondexM g KLDX ... ... ... 3.89 1.29 363 2.50 -4.2KnSwftT rs KNX .24 .6 25 51.94 32.80 2399 40.37 -7.7Knoll Inc KNL .60 3.0 14 24.00 16.57 278 19.88 -13.7KnotOffsh KNOP 2.08 10.3 ... 24.00 19.15 185 20.15 -2.9Knowles KN ... ... 12 19.13 10.95 505 14.36 -2.0Kohls KSS 2.44 3.8 13 69.48 35.16 5212 64.51 +19.0Koppers KOP 1.00 2.5 11 51.80 33.90 57 40.00 -21.4KoreaElc KEP ... ... ... 20.38 14.12 232 16.09 -9.1KoreaFd KF 4.50e ... ...q 44.64 38.03 7 40.67 -1.5KornFer KFY .40 .7 24 56.18 31.53 185 55.14 +33.3KosmosEn KOS ... ... ...dd 8.62 5.15 2131 7.43 +8.5KrNwChin s KFYP ... ... ...q 44.18 30.07 0 34.87 +4.2KrS ChIn n KWEB ... ... ... 68.39 53.99 337 60.41 +3.1KranChinA KBA 9.93e ... ...q 39.22 28.68 473 33.82 -1.8KraneChCm KCNY .22e .6 ...q 37.87 32.68 1 36.80 +4.8KranShFtse KEMP ... ... ...q 29.85 23.75 26.01 -2.2KrnChEnv n KGRN ... ... ... 27.96 23.37 24.18 -4.4KrnOnBelt n OBOR ... ... ... 28.16 24.47 2 25.42 -.5KrS CnTc n KEMQ ... ... ... 28.97 23.87 50 25.06 -1.8KratonCp KRA ... ... 16 53.99 30.70 177 49.08 +1.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 55

Kroger s KR .50 2.0 13 31.45 19.69 11077 24.56 -10.5KronosWw KRO .68 2.7 9 29.49 17.11 316 25.52 -1.0Kyocera KYO ... ... ... 71.92 53.79 9 60.30 -8.0L -L Brands LB 2.40 6.8 10 63.10 30.70 15040 35.22 -41.5L-3 Tch LLL 3.20 1.6 19 218.71 161.04 719 198.65 +.4LCI Inds LCII 2.20 2.5 15 132.73 85.66 213 87.65 -32.6tLG Display LPL ... ... ... 17.05 10.21 538 10.30 -25.1LGL Grp LGL ... ... 19 6.70 4.25 9 5.44 -3.2LMP CapIn SCD 1.24f 9.4 ...q 14.75 12.22 33 13.24 -5.1tLSB Inds LXU ... ... ...dd 11.71 5.28 115 5.28 -39.7LSC Com LKSD 1.04f 8.5 ... 22.43 11.58 385 12.30 -18.8LTC Prp LTC 2.28f 5.7 17 52.85 34.46 195 39.92 -8.3LaQuinta LQ ... ... 69 21.15 13.62 1007 20.59 +11.5LaZBoy LZB .48 1.5 21 34.25 23.15 265 31.50 +1.0LabCp LH ... ... 21 181.72 137.83 355 175.40 +10.0LadderCap LADR 1.26 8.2 15 15.48 12.83 588 15.43 +13.2LadThalFn LTS .04 1.1 ...dd 3.84 2.11 76 3.67 +16.1LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 13 25.16 -.6LadThal27 n LTSL 1.63 6.8 ... 25.16 23.60 5 23.86 -4.2LambWst n LW .77 1.2 24 68.70 42.58 543 65.20 +15.5Lannett LCI ... ... 6 30.35 13.15 400 16.35 -29.5LaredoPet LPI ... ... 4 13.46 7.41 3361 9.35 -11.9LVSands LVS 3.00 3.8 22 79.84 58.04 1550 79.31 +14.1sLaSalleH LHO 1.80 5.3 19 34.00 24.10 3171 34.00 +21.1LaSalH pfI LHOpI 1.59 6.4 ... 25.80 23.87 10 24.92 -.7LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 4 24.97 -3.0Latam Air LTM ... ... ... 17.39 10.80 1266 12.67 -8.8LatAmDisc LDF .03e .3 ...q 13.25 10.09 9 10.43 -9.2LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 311 29.53 +1.1LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 19 24.23 -6.0Latt RE n RORE ... ... ... 16.02 13.27 1 14.58 -5.9LattUSEqt ROUS .39e ... ...q 33.42 27.24 1 31.98 +2.2LattGblSC ROGS .57e 1.8 ...q 33.42 27.98 17 32.43 +2.7HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.1 ...q 19.39 15.68 48 18.58 +3.2Lazard LAZ 1.76f 3.3 14 60.00 40.50 449 54.07 +3.0LazWldDiv LOR .69 6.2 ...q 12.63 10.74 23 11.05 -5.0LeafGrp LFGR ... ... ...dd 10.20 6.35 18 9.95 +.5LearCorp LEA 2.80f 1.4 14 204.99 135.62 481 199.63 +13.0Lee Ent LEE ... ... 5 2.75 1.75 70 2.45 +4.3LegacyAc n LGC ... ... ... 9.91 9.51 1 9.63 LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 0 10.03 +.9LeggMason LM 1.36f 3.5 11 47.13 36.24 401 38.89 -7.4LegMas56 n LMHA ... ... ... 28.47 25.57 26 26.15 -4.1LegM 5,4 56 LMHB ... ... ... 25.73 23.37 53 24.27 -3.9LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 3 27.17 -3.6LM EM LoV LVHE ... ... ... 31.44 26.58 1 28.16 +2.3LeggPlat LEG 1.52f 3.7 19 53.96 39.57 721 41.63 -12.8LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.50 25.40 +1.0LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 519 60.34 -6.6LejuHldgs LEJU .20e ... ...dd 3.11 .96 99 1.16 -19.4LendingClb LC ... ... ...cc 6.56 2.57 2327 3.26 -21.1LennarA LEN .16 .3 14 72.17 49.52 2681 51.46 -18.6LennarB LEN/B .16 .4 11 58.65 40.31 76 41.49 -19.7Lennox LII 2.56f 1.2 28 223.05 160.18 199 205.22 -1.5Leo Hld un LHC ... ... ... 10.90 9.40 101 9.99 +.2LevelBr n LEVB ... ... ... 5.52 3.50 78 4.90 +12.6LexRltyTr LXP .71f 8.5 11 10.65 7.59 1121 8.35 -13.5LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 48.27 -6.0Libbey LBY .47 7.3 ...dd 10.30 4.60 162 6.40 -14.9LbtyASE USA .72e 11.3 ...q 6.80 5.52 845 6.38 +1.3LbtyASG ASG .38e 6.3 ...q 6.49 4.70 83 5.99 +8.1LibOilSv n LBRT ... ... 67 23.90 16.00 277 22.70 -.9LibtProp LPT 1.60 3.7 15 45.40 37.77 677 42.78 -.5LifeStorg LSI 4.00 4.4 32 93.16 69.00 281 91.53 +2.8LightInBox LITB ... ... ...dd 3.46 1.61 9 2.09 -9.1sLilisEn n LLEX ... ... ...dd 5.50 2.96 1936 5.95 +16.4LincNat LNC 1.32 1.9 10 86.68 63.32 1298 69.43 -9.7LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 48 100.40 83.57 57 99.84 +13.2LineCp n LN ... ... ... 47.81 33.91 109 35.65 -13.0LionsGat A LGF/A .09p ... ... 36.48 21.54 1120 23.35 -30.9LionsGat B LGF/B ... ... ... 34.41 19.97 368 22.04 -30.6LiqTech LIQT ... ... ...dd .84 .25 354 .74 +30.3LithiaMot LAD 1.16f 1.2 12 127.99 86.05 253 97.83 -13.9LiveNatn LYV ... ... ...cc 49.11 33.84 1036 43.50 +2.2LloydBkg LYG .47a 13.4 ... 4.21 3.26 3669 3.53 -5.9LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 40 363.00 273.73 1211 326.35 +1.7Loews L .25 .5 14 53.59 45.01 831 50.14 +.2tLomaNeg n LOMA ... ... 13 26.89 12.90 4603 11.56 -49.8LaPac LPX .13p ... 15 31.19 22.07 1648 29.12 +10.9Lowes LOW 1.64 1.7 22 108.98 70.76 10065 96.49 +3.8Lubys LUB ... ... ...dd 3.43 2.35 30 2.64 LumberLiq LL ... ... ...dd 41.33 19.41 764 21.15 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7tLuxoft LXFT ... ... 16 66.05 38.50 2975 32.65 -41.4Lydall LDL ... ... 14 60.00 37.50 41 41.75 -17.7LyonBas A LYB 4.00f 3.4 10 121.95 78.01 2585 117.02 +6.1M -M&T Bk MTB 3.20f 1.8 20 197.37 141.12 567 179.89 +5.2M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 1006.57 -7.7M&TBk pfC MTBpC 63.75 6.2 ... 1086.00 1012.48 1029.52 MAG Slv g MAG ... ... ... 13.84 9.29 119 11.88 -3.9MBIA MBI ... ... ...dd 10.97 6.04 696 8.60 +17.5MDC MDC 1.20 3.9 11 35.18 26.45 741 31.03 -2.7MDU Res MDU .79 2.8 23 29.28 24.29 523 27.84 +3.6MFA Fncl MFA .80 10.4 10 8.90 6.72 1259 7.70 -2.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 0 25.82 -2.0MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 13 25.38 +.3MFC Bcp MFCB ... ... ...dd 9.62 5.69 4 6.23 -20.0MFS CAMu CCA .60 5.8 ...q 14.00 10.24 4 10.29 -10.6MCR MCR .72a 9.1 ...q 8.76 7.90 84 7.91 -6.7MGF MGF .41 9.1 ...q 5.01 4.46 19 4.50 -6.1MFS HInM CXE .30 6.1 ...q 5.51 4.84 21 4.94 -5.7MFS HYMu CMU .28 6.1 ...q 4.89 4.37 49 4.54 -1.7MFS IHI CIF .25 9.5 ...q 3.03 2.56 77 2.62 -10.9MIN MIN .42 11.0 ...q 4.35 3.82 142 3.84 -7.4MFS InvG CXH .50 5.5 ...q 10.33 9.08 15 9.18 -5.5MMT MMT .52 9.3 ...q 6.29 5.59 78 5.61 -7.6MFM MFM .38 5.8 ...q 7.41 6.41 53 6.58 -4.2MFV MFV .58 10.2 ...q 6.84 5.49 10 5.65 -4.6MGIC Inv MTG ... ... 8 16.21 9.97 2678 10.61 -24.8MGMGrPr n MGP 1.68 ... ... 31.83 25.31 677 29.35 +.7MGM Rsts MGM .48 1.5 9 38.41 29.53 6251 31.32 -6.2MI Homes MHO ... ... 13 37.41 24.08 237 28.07 -18.4MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1499 35.75 +.8MRC Glbl MRC ... ... 22 21.31 14.01 806 20.76 +22.7MSA Safety MSA 1.52f 1.7 53 93.13 65.95 153 90.93 +17.3MSC Ind MSM 2.32 2.5 18 99.94 65.42 410 91.61 -5.2MSCI Inc MSCI 1.52 1.0 43 162.29 99.82 433 159.13 +25.8MSG Netw MSGN ... ... 9 26.30 16.25 377 19.65 -3.0MV OilTr MVO .76e 7.6 8 10.50 4.80 17 9.91 +18.0MVC Cap MVC .60 6.0 ...q 10.97 8.73 10 10.05 -4.8MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 6 25.45 -1.5MacQUtlDv MFD 1.20 10.3 ...q 14.75 11.44 16 11.64 -6.4MacQGInf MGU 1.48 6.5 ...q 26.50 21.32 18 22.65 -12.1Macerich MAC 2.96 5.4 30 69.73 52.12 707 54.75 -16.6MackCali CLI .80 4.4 9 28.51 15.86 535 18.38 -14.0Macquarie MIC 5.24e 13.9 7 79.51 36.20 861 37.59 -41.4Macys M 1.51 4.4 11 35.11 17.41 8664 34.03 +35.1MadCvCall MCN .72 9.6 ...q 8.15 7.09 15 7.51 -2.8MadSqGd n MSG ... ... 82 270.29 189.96 93 265.48 +25.9MadStSec MSP 1.04 8.8 ...q 12.30 10.72 3 11.78 +.6MagellMid MMP 3.75f 5.4 20 75.82 54.82 950 68.84 -3.0Magna g s MGA 1.32f 2.0 11 67.47 43.18 1224 64.58 +14.0MagnaChip MX ... ... 7 13.40 8.40 407 10.95 +10.1Maiden prA MHpA 2.06 9.7 ... 25.71 18.80 17 21.13 -14.5Maiden pfC MHpC 1.78 9.1 ... 26.67 16.73 50 19.65 -19.5MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 19 18.21 -13.0MaidenHld n MHLA .60 2.9 ... 27.28 16.68 9 20.54 -10.7MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 9 21.34 -12.7MainStCap MAIN 2.28f 5.9 13 41.79 34.37 233 38.47 -3.2MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.0 ...q 20.49 18.54 62 19.68 -.8Majesco n MJCO ... ... ... 6.43 4.35 2 5.52 +2.8Mallinckdt MNK ... ... ... 49.12 11.65 1496 16.44 -27.1MgdDInvG MZF .74 5.2 ...q 14.35 13.05 16 14.18 +5.6ManchUtd MANU .36 1.7 1 22.15 15.86 19 20.80 +5.1Manitowc rs MTW ... ... ... 44.03 21.48 255 26.53 -32.6ManngNap MN .32 9.7 14 4.95 2.95 12 3.30 -8.3ManpwrGp MAN 1.86 2.0 11 136.93 91.54 1227 92.04 -27.0Manulife g MFC .44 ... ... 22.16 17.03 1317 19.35 -7.2MarathnO MRO .20 .9 ...dd 22.12 10.55 12431 21.47 +26.8MarathPt s MPC 1.84 2.3 11 83.27 49.30 6090 79.11 +19.9MarcusMill MMI ... ... 24 38.26 23.54 323 37.82 +16.0Marcus MCS .60f 1.9 25 34.60 23.55 36 31.70 +15.9MarinSft rs MRIN ... ... ... 15.45 5.70 5 5.95 -45.7MarineP MPX .40f 2.5 29 17.12 12.00 8 16.15 +26.8MarineMx HZO ... ... 23 24.45 13.80 177 23.50 +24.3Markel MKL ... ... 65 1194.98 949.72 17 1141.38 +.2MarriotVac VAC 1.60 1.3 20 154.14 107.58 264 119.00 -12.0MarshM MMC 1.50 1.8 23 86.54 76.20 1134 81.44 +.1MartMM MLM 1.76 .8 32 241.33 189.27 435 218.41 -1.2Masco MAS .42 1.1 19 46.45 35.79 1894 37.52 -14.6Masonite g DOOR ... ... 13 79.90 50.40 156 65.50 -11.7Mastec MTZ ... ... 12 55.53 38.40 623 47.60 -2.8MastechD MHH ... ... 20 18.42 6.13 18 16.78 +66.8MasterCrd MA 1.00 .5 45 194.72 119.89 2812 191.91 +26.8MatadorRs MTDR ... ... 23 35.22 20.13 1832 29.79 -4.3Materion MTRN .42f .8 35 57.45 33.15 59 55.35 +13.9MatinasB n MTNB ... ... ... 3.03 .43 52 .55 -52.6Matson MATX .80 2.3 7 40.32 21.63 88 34.77 +16.5MauiLand MLP ... ... 21 27.80 9.95 44 11.85 -31.5MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 127 48.36 -24.8Maximus MMS .18 .3 18 72.71 58.58 340 61.89 -13.5MaxLinear MXL ... ... 13 32.47 17.54 361 18.56 -29.8McClatch rs MNI ... ... ...dd 11.51 5.75 2 10.30 +15.3McCorm vot MKC/V 2.08f 2.0 ... 112.92 90.60 0 101.96 +1.5McCorm MKC 2.08f 2.0 15 111.46 90.25 597 103.19 +1.3McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 25 178.70 146.84 3374 162.39 -5.7McKesson MCK 1.36 .9 12 178.86 134.25 3543 144.03 -7.6McEwenM MUX .01 .4 ...dd 2.86 1.82 2488 2.28 Mechel pf MTLp ... ... ... 1.34 .80 1 .96 -8.6Mechel rs MTL ... ... ... 5.80 3.30 145 3.47 -34.0Medequit n MRT .84 8.1 ... 13.06 9.67 124 10.34 -7.8MedProp MPW 1.00f 7.5 15 14.19 11.82 1711 13.27 -3.7sMedifast MED 1.92 1.4 62 138.42 40.00 201 140.93 +101.9MedleyCap MCC .40m 11.3 6 6.65 3.48 99 3.54 -32.2MedleyC 23 MCV 1.53 6.2 ... 25.98 23.93 4 24.80 -1.7MedleyC 21 MCX 1.63 6.5 ... 26.39 25.02 25.24 -2.2Medley n MDLX .22p ... ... 25.09 23.90 6 24.18 -2.4Medley24 n MDLQ ... ... ... 25.66 24.51 2 25.26 +.2tMedleyMgt MDLY .80 17.0 ...cc 7.15 4.80 92 4.70 -27.7Mednax MD ... ... 12 63.04 40.56 1001 46.79 -12.4Medtrnic MDT 1.84 2.1 35 89.72 76.41 8715 86.99 +7.7Merck MRK 1.92 3.2 22 66.41 52.83 6535 59.13 +5.1MercGn MCY 2.50 5.2 43 61.51 41.41 143 48.17 -9.9tMeredith MDP 2.18 4.5 11 72.25 48.05 527 48.20 -27.0Meritage MTH ... ... 12 55.50 38.80 261 44.55 -13.0Meritor MTOR ... ... 6 29.54 14.97 607 21.45 -8.6 MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 35 25.94 -.6MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.7 ... 26.88 11.66 3 15.31 +4.1MLRRD29 PYS 1.58 8.3 ... 24.85 17.20 5 19.08 -5.8MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 4 27.56 -.5MesaRoyl MTR 1.46e 9.8 15 19.85 11.25 1 14.96 -18.9Mesab MSB 1.49e ... ... 30.92 12.95 31 24.75 -1.6Methode MEI .44 1.1 36 48.44 36.05 429 41.30 +3.0MetLife MET 1.68f 3.5 10 55.91 43.36 4649 48.00 -5.1MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 12 25.17 +1.3MetroBkH n MCB ... ... ... 51.47 36.35 31 50.33 +19.5MettlerT MTD ... ... 39 697.26 544.64 137 565.58 -8.7MexcoEn MXC ... ... ...dd 7.18 3.00 5 5.81 +47.8MexEqt MXE 1.62e .1 ...q 12.22 9.74 3 9.91 -3.4MexEqt pf MXEp ... ... ... 15.11 MexicoFd MXF .60 4.1 ...q 18.24 14.62 12 14.77 -6.2MKors KORS ... ... 20 70.00 32.38 2755 68.37 +8.6MicrFoc n MFGP ... ... ... 36.21 12.67 796 17.91 -46.7MicrSol n MICR ... ... ... 4.29 3.19 5 3.80 +8.6MidAApt MAA 3.48 3.8 16 110.95 85.16 579 90.88 -9.6MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 64.46 -4.3MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 10 14.05 +6.0MidstPet MPO ... ... ... 19.04 10.87 87 13.12 -20.9Milacron n MCRN ... ... ... 22.62 15.09 378 20.26 +5.9MilestnSci MLSS ... ... ... 1.80 .64 110 .93 -21.3MHowHiInc HIE 1.39 11.8 ...q 14.17 10.93 45 11.77 -5.6MillerInds MLR .72 2.7 16 29.00 23.90 9 26.55 +2.9MinTech MTX .20 .3 17 77.15 62.55 144 71.80 +4.3MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 0 25.11 -2.1Mistras MG ... ... 35 23.83 17.00 26 18.94 -19.3MitsuUFJ MUFG ... ... ... 8.11 5.95 1712 6.30 -13.3MiX Tele MIXT .22e ... ... 21.00 6.53 70 19.81 +55.3MizuhoFn MFG ... ... ... 4.00 3.37 199 3.57 -1.9MobileTele MBT .53e 5.4 ... 12.80 7.77 2933 9.81 -3.7Model N MODN ... ... ...dd 19.60 12.40 96 17.80 +13.0Modine MOD ... ... 14 25.75 14.80 872 19.10 -5.4Moelis&Co MC 1.88f 3.2 49 59.85 34.65 231 59.55 +22.8Mohawk MHK ... ... 16 286.85 206.74 628 212.39 -23.0MolinaHlth MOH ... ... ...dd 93.98 56.68 503 84.29 +9.9MolsCoor A TAP/A 1.64 2.5 6 94.94 58.93 64.97 -22.6MolsCoorB TAP 1.64 2.7 10 97.50 58.75 1865 61.53 -25.0MonRE MNR .68 4.4 24 18.45 13.87 235 15.43 -13.3MonRE pfB MNRpB 1.97 7.9 ... 25.06 25.02 25.03 MonRE pfC MNRpC 1.53 6.5 ... 26.74 22.82 8 23.56 -5.9Monsanto MON 2.16 1.7 22 126.80 114.19 1976 125.38 +7.4Moodys MCO 1.76 1.0 38 175.60 115.59 704 173.95 +17.8Moog A MOG/A .25p ... 22 93.93 68.29 69 83.98 -3.3Moog B MOG/B .25p ... 22 91.71 68.69 85.84 -3.3MorgStan MS 1.00 1.9 13 59.38 41.07 6630 54.00 +3.0MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 192 28.58 -1.3MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 53 27.69 -2.6MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 72 27.01 -3.0MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 38 26.33 -1.4MorgSt pfK MSpK ... ... ... 27.72 25.55 134 25.91 -4.4MS Asia APF .14e .8 ...q 19.99 16.26 18 17.70 -3.8MS China CAF 13.33e ... ...q 27.79 20.60 464 26.91 +15.1MS CushHi MLPY 1.28e 19.4 ...q 8.00 6.09 1 6.59 -6.6MS EMD MSD .57e 6.3 ...q 10.27 8.94 36 9.00 -9.8MSEMDDbt EDD .80m 11.2 ...q 8.37 7.05 420 7.15 -7.1MSEmMkt MSF .05e .3 ...q 19.86 15.97 64 16.93 -5.4MS icb ICB .54a 2.9 ...q 19.79 17.93 7 18.44 +.5MS India IIF .04e ... ...q 35.14 28.62 51 28.97 -12.6MSJCP97 HJV 1.75 15.3 ... 16.72 10.00 8 11.43 -7.4MkVRMB CNY ... ... ...q 49.12 38.95 0 46.00 +7.0MkVRupee INR .20p .5 ...q 45.42 39.21 1 39.35 -9.9MSDLEur URR ... ... ...q 21.49 16.65 18.51 +2.1MSDSEur DRR ... ... ...q 57.46 44.20 53.00 +9.4MorgSt pfA MSpA 1.01e 4.5 ... 24.50 21.49 31 22.58 -.3MosaicAc n MOSC ... ... ... 9.90 9.49 9.71 +.1Mosaic MOS .10 .4 38 29.20 19.23 3725 27.86 +8.6MotrlaSolu MSI 2.08 1.9 21 111.91 82.24 1345 110.86 +22.7Movado MOV .80f 1.9 ...cc 42.25 20.50 272 41.05 +27.5Mueller MLI .40 1.3 21 37.57 25.26 98 29.80 -15.9MuellerWat MWA .20 1.7 27 12.99 9.59 373 11.75 -6.2MurphO MUR 1.00 3.2 ...dd 35.16 22.21 1264 31.08 +.1MurphUSA MUSA ... ... 13 89.69 61.05 573 66.88 -16.8MyersInd MYE .54 2.9 37 24.60 15.40 180 18.50 -5.1Myomo n MYO ... ... ... 23.20 2.07 191 3.29 -12.3Myovant n MYOV ... ... ...dd 24.14 9.92 50 22.32 +76.6N -NCI BldSy NCS ... ... 23 21.20 13.05 246 19.05 -1.3NCR Corp NCR ... ... 26 43.24 26.00 1823 29.43 -13.4NGL EnPt NGL 1.56 15.0 ...dd 17.65 8.58 782 10.40 -26.0NGL En pfB NGLpB 2.25 9.6 ... 25.56 23.10 11 23.50 -3.7NL Inds NL ... ... 7 16.05 6.00 42 9.55 -33.0LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .3 56 35.17 15.83 7095 34.43 +20.9NRG Yld A NYLD/A 1.12f 6.3 36 19.91 15.30 113 17.70 -6.1NRG Yld C NYLD 1.24f 6.9 25 20.15 15.55 615 17.85 -5.6NTN Buzz rs NTN ... ... ...dd 8.40 3.01 6 4.16 -1.2NVR NVR ... ... 21 3700.00 2256.41 45 2975.05 -15.2snVent El n NVT ... ... ... 26.36 21.00 1611 26.57 +16.9Nabors NBR .24 3.1 ...dd 9.06 5.32 10419 7.80 +14.2NACCO NC .66 1.9 4 92.60 23.80 8 35.05 -6.9NamTai NTP .28 2.3 45 13.90 7.70 45 12.05 -4.0NanoViric NNVC ... ... ...dd 1.64 .48 97 .51 -41.7Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 38.86 30.10 170 38.84 +19.8NatFuGas NFG 1.66 3.2 16 59.92 48.31 309 51.34 -6.5NatGrid NGG 2.89e 4.9 ... 70.42 51.44 336 59.02 +.4NtHlthInv NHI 4.00 5.6 17 81.60 62.71 275 71.74 -4.8NHltcre NHC 1.92f 2.9 24 74.80 57.00 17 65.58 +7.6NOilVarco NOV .20 .5 ...dd 45.08 29.90 3373 42.31 +17.5NatPresto NPK 1.00a .9 15 121.40 88.80 53 108.55 +9.2NatRetPrp NNN 1.90 4.7 19 43.90 36.25 778 40.52 -6.1NRetP pfE NNNpE 1.43 6.0 ... 26.38 23.45 68 23.70 -7.3NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 48 22.30 -11.1NatlStor n NSA 1.16f 4.3 94 28.55 21.17 254 27.29 +.1NtStorAf pfA NSApA ... ... ... 26.30 23.57 5 24.49 -6.0NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 66 18.11 -2.1NatxIntV n MVIN ... ... ... 47.10 43.78 45.10 +1.2NatGsSvcs NGS ... ... 70 29.55 22.40 31 23.90 -8.8NatrlGroc NGVC ... ... 32 11.35 4.79 65 10.56 +18.3NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 6 32.10 +23.5Natuzzi NTZ ... ... ... 3.00 1.41 32 1.70 +6.3Nautilus NLS ... ... 18 19.25 11.30 141 15.60 +16.9NavideaBio NAVB ... ... ...dd .68 .21 215 .25 -30.6sNavigCons NCI ... ... 22 24.33 14.62 177 24.32 +25.3NavigatrH NVGS ... ... ... 13.25 7.00 147 11.25 +14.2NaviosAcq NNA .08 11.0 ...dd 1.65 .67 217 .73 -34.2Navios pfG NMpG 2.19 19.5 ... 19.99 10.18 2 11.22 -30.7Navios NM ... ... ...dd 1.90 .68 247 .79 -34.3NavMH pfH NMpH 2.16 19.1 ... 18.89 10.36 11.32 -30.6NavMMid NAP 2.00f 51.7 ... 10.79 3.26 50 3.87 -59.3NaviosMar NMM 1.69f 94.9 6 2.62 1.45 598 1.78 -24.6Navistar NAV ... ... ...cc 47.73 25.06 390 39.18 -8.6Navistr pfD NAVpD ... ... ... 23.12 9.33 1 20.99 +22.7NeenahP NP 1.64 2.0 18 95.40 75.50 32 82.80 -8.7sNelnet NNI .64 1.0 14 63.29 38.74 41 62.69 +14.4NeoPhoton NPTN ... ... ...dd 9.78 4.56 574 6.58 Netshoes n NETS ... ... ... 25.02 2.00 265 3.01 -61.9Netw1Tch NTIP .10 3.5 95 4.60 2.25 30 2.85 +18.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 18 12.60 -7.4NeuB HYld NHS .96 8.8 ...q 12.35 10.84 81 10.94 -7.0NBIntMu NBH .90 6.6 ...q 16.00 13.42 35 13.68 -7.5NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 5 11.57 -4.9NBRESec NRO .36 7.5 ...q 5.70 4.29 188 4.78 -13.6NevGCas UWN ... ... 24 2.86 1.87 30 2.17 -18.7NevroCorp NVRO ... ... ...dd 94.34 65.00 506 73.68 +6.7Nevsun g NSU .04 1.2 ...dd 3.86 1.96 333 3.44 +41.0NewAmHi HYB .78a 9.0 ...q 10.20 8.48 42 8.71 -7.3NewConcEn GBR ... ... 28 2.45 1.16 18 1.38 -11.4NE Realty NEN 1.00 1.5 2 75.25 65.10 65.60 -10.6NwGold g NGD ... ... ...dd 4.25 2.22 5728 2.40 -27.1NewHome NWHM ... ... 10 13.55 9.53 50 10.07 -19.6NwIreland IRL 2.15e 1.3 ...q 14.24 11.90 15 12.05 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 340 43.80 +9.0NewMedia NEWM 1.48 8.7 30 17.95 12.46 234 16.93 +.9NwMtnFin NMFC 1.36 9.8 10q 14.85 12.05 214 13.85 +2.2NewOriEd EDU .40e ... 50 108.40 69.91 2736 104.30 +11.0NewRelic NEWR ... ... ...dd 98.33 39.11 852 96.16 +66.5NewResid NRZ 2.00 11.0 6 18.43 15.04 2306 18.13 +1.4NewSenInv SNR 1.04 13.3 14 10.57 6.77 511 7.83 +3.6NY&Co NWY ... ... ...dd 4.31 1.28 231 3.87 +35.3NY CmtyB NYCB .68 5.7 14 14.53 11.48 3330 11.92 -8.4NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 34 27.50 -3.8NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 2 49.40 -2.6NY REIT rs NYRT 4.85c ... ... 19.81 15.04 69 18.25 NY Times NYT .16 .7 ...cc 25.70 16.95 1495 23.00 +24.3NewellRub NWL .92f 3.7 5 55.08 23.85 9246 25.11 -18.7NewdExp NFX ... ... 15 35.20 22.72 2617 29.17 -7.5NewMarket NEU 7.00 1.9 20 478.84 358.33 41 377.59 -5.0NewmtM NEM .56 1.4 30 42.04 31.42 3585 39.97 +6.5NewpkRes NR ... ... ...dd 10.95 6.58 334 10.60 +23.3NexGen g NXE ... ... ... 2.85 1.65 154 1.97 -23.0NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.7 ...q 25.64 21.30 275 22.43 -11.3NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 33 27.49 -1.6NxtEraLP NEP 1.57f 3.6 31 45.38 34.09 186 43.85 +1.7NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 39 24.70 -1.1NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 34 24.39 -2.3NextEra76 NEEpK ... ... ... 25.99 23.62 39 25.07 -2.0NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 117 71.82 +3.2NextEraEn NEE 4.44f 2.8 12 165.15 138.00 1594 161.20 +3.2NxtEra pfR NEEpR ... ... ... 58.46 52.85 12 56.84 +1.1NiSource s NI .78 3.1 31 27.76 22.44 1962 24.85 -3.2NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 0 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.6 18 43.61 29.65 3709 30.48 -16.3sNikeB s NKE .80 1.1 68 72.19 50.35 5607 72.18 +15.4NoahHldgs NOAH ... ... 36 69.56 25.98 539 62.92 +36.0NobilisH n HLTH ... ... ... 2.10 1.15 170 1.20 -11.1NobleCorp NE .08 1.4 ...dd 6.33 3.14 5148 5.67 +25.4NobleEngy NBL .44 1.2 37 37.67 22.99 3018 36.57 +25.5NobleMid n NBLX 1.91e ... 12 57.98 41.90 110 50.55 +1.1NokiaCp NOK .19e 3.1 ... 6.60 4.51 8673 6.09 +30.7NomadF n NOMD ... ... ... 18.11 13.54 1472 17.85 +5.6Nomura NMR ... ... ... 6.83 5.28 180 5.35 -8.1Norbord n OSB 1.29 3.1 ... 42.97 28.16 106 42.30 +25.1NordicAOff NAO .18 15.7 ... 1.60 1.02 97 1.15 -4.1NordicAm NAT .41e 19.2 ...dd 6.70 1.82 764 2.13 -13.4Nordstrm JWN 1.48a 3.0 19 54.00 37.79 3066 48.74 +2.9NorkSo NSC 2.88 1.9 23 157.15 111.44 2102 152.99 +5.6NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.85 +18.2NEurO NRT .78e 8.8 10 9.40 5.94 7 8.86 +27.3NoWestCp NWE 2.20 4.1 16 64.47 50.01 550 54.24 -9.1NDynMn g NAK ... ... ... 2.34 .66 590 .71 -60.2NthnO&G NOG ... ... 35 2.97 .63 5483 2.81 +37.1NorthropG NOC 4.80f 1.4 35 360.88 252.82 1247 332.81 +8.4NStREur n NRE .60 4.3 ... 14.81 10.08 226 13.94 +3.8NwstNG NWN 1.88 3.2 ...dd 69.50 51.50 101 59.05 -1.0NorwCruis NCLH ... ... 17 61.48 50.16 1569 53.67 +.8NovaBay rs NBY ... ... ...dd 5.00 2.25 3 2.53 -34.3NovaGld g NG ... ... ...dd 5.05 3.35 1154 4.81 +22.4Novartis NVS 2.75e 3.6 15 94.19 75.73 1186 76.17 -9.3NovoNord NVO .96e 2.0 ... 58.37 41.03 1128 48.10 -10.4 NOW Inc DNOW ... ... ...dd 18.37 9.12 1523 14.59 +32.3sNuSkin NUS 1.47 1.8 38 81.72 53.50 338 80.95 +18.6Nucor NUE 1.52f 2.4 16 70.48 51.67 3728 64.61 +1.6Nush EnhYl NUAG ... ... ... 24.87 23.37 8 23.55 -3.5Nush 1-5yr NUSA ... ... ... 25.18 24.26 10 24.34 -1.7sNushLCGr NULG ... ... ... 34.09 28.24 3 34.06 +9.2NushLCVal NULV ... ... ... 30.70 26.08 3 28.65 +.2NushMCGr NUMG ... ... ... 31.52 26.52 11 30.97 +5.5NushMCVal NUMV ... ... ... 29.85 25.50 3 27.93 -1.0NushSmCap NUSC ... ... ... 30.31 25.30 5 30.04 +5.6NushShTrm NURE ... ... ... 27.05 23.57 0 26.16 -.7NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 5 24.18 -3.1NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 10.4 22 47.99 19.22 357 23.00 -23.2NustEn pfA NSpA 2.13 9.1 ... 27.03 21.53 9 23.44 -5.7Nustar pfB NSpB 1.91 8.7 ... 25.75 20.00 19 21.96 -3.0Nustar pfC NSpC ... ... ... 26.43 22.31 16 24.08 -7.2NustarGP NSH 1.32m 10.5 ... 26.20 10.40 241 12.60 -19.7Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 6 25.49 +2.0Nutrien n NTR .40p ... ... 54.35 40.41 1287 51.14 -1.5NuvNYVl2 n NYV ... ... ... 15.50 13.22 6 13.37 -6.8NuvCr22 n JCO ... ... ... 10.10 9.26 62 9.39 -1.1Nuv Mun21 NHA ... ... ... 10.96 9.29 4 9.42 -.2NuvHiInO n NMZ ... ... ... 13.91 12.28 128 12.52 -8.0Nuv Pf22 n JPT ... ... ... 27.14 23.35 21 23.73 -5.5Nuv 11-21 n JHB ... ... ... 10.15 9.48 66 9.56 -4.0NuvCA V2 n NCB ... ... ... 18.40 15.24 7 15.45 -9.1NvHiInDc19 JHD ... ... ... 10.36 9.72 31 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 80 9.77 -13.2NuvMO Pr NOM ... ... ... 17.58 12.87 3 13.34 -4.4NuvAllCEn JMLP 1.37 17.0 ...q 9.71 6.79 68 8.07 -5.7NuvAZ NAZ .80 6.3 ...q 15.43 12.57 20 12.74 -9.9NuvBldAm NBB 1.34 6.7 ...q 22.13 19.95 58 20.11 -8.5NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 11 21.67 -6.0NCaAMTFr NKX .86 6.4 ...q 16.17 13.30 232 13.44 -12.5NCADvA NAC .91 6.8 ...q 15.58 13.18 336 13.32 -6.9NCalMunV NCA .47 5.0 ...q 10.70 9.16 106 9.43 -7.5NuvCASel NXC .63a 4.6 ...q 17.17 13.51 8 13.82 -7.3NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.9 ...q 12.57 11.38 5 11.63 -2.4NuvCorEqA JCE 1.21a 7.9 ...q 16.19 13.95 31 15.24 +4.4NvCredStr JQC .62 7.6 ...q 8.81 7.90 248 8.10 -1.5NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 28 12.22 -.6NuvDivA NAD .85a 6.5 ...q 14.46 12.92 320 13.14 -6.5NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.3 ...q 20.00 15.43 54 19.84 +5.3NuEnMLP JMF 1.35 12.5 ...p 13.60 9.65 159 10.82 -5.0NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 38 13.69 -3.6NuvFloat JFR .72 6.6 ...q 12.04 10.66 119 10.85 -3.2NuvFltOp JRO .76a 7.2 ...q 11.95 10.43 173 10.57 -7.3NvGADiv2 NKG .64a 5.7 ...q 13.55 11.25 11 11.30 -10.1tNuvGblHIn JGH 1.58 10.0 ... 17.45 15.74 58 15.76 -6.8NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 17 9.83 -.8NuvHIDec18 JHA ... ... ...q 10.17 9.67 58 9.82 -.9NuvEnhMu NVG ... ... ... 15.83 14.06 318 14.92 -3.4NNYAmtF NRK .70 5.8 ...q 13.44 11.88 183 12.09 -6.7NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 314 12.90 -6.2NuvIntMu NID .68 5.5 ...q 13.77 12.10 25 12.44 -4.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 26 12.47 -3.1NMDPI NMY .67a 5.5 ...q 13.27 11.88 16 12.02 -4.5NvMAP NMT .71a 5.6 ...q 15.00 12.52 9 12.64 -11.4NMIQI NUM .74 5.9 ...q 14.05 12.41 40 12.59 -5.1NuvMNMu NMS .80 5.9 ...q 17.00 13.31 2 13.55 -7.9NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 105 23.25 -5.8NuMtgOp2 JMT 1.53 6.8 ...q 25.40 22.21 3 22.66 -4.5NuvMultM JMM .48 6.8 ...q 7.77 6.60 4 7.06 -7.3NvMuI NMI .50a 4.4 ...q 12.87 10.77 23 11.23 -2.9NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 175 9.45 -6.7Nv AMT-Fr NUW .78a 5.0 ...q 18.59 15.49 26 15.69 -9.1NuvNJDiv NXJ .82a 6.3 ...q 14.04 12.86 51 13.01 -5.0NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.4 ...q 14.57 12.39 75 12.52 -9.5NNYMV NNY .39a 4.2 ...q 10.65 9.03 26 9.20 -3.2NuvNYSel NXN .55 4.3 ...q 14.37 12.58 7 12.77 -6.3NNCPI NNC .59a 4.9 ...q 13.67 12.06 13 12.12 -6.0NOHQI NUO .80 5.9 ...q 15.46 13.48 32 13.65 -6.8NvPA NQP .81a 6.5 ...q 13.78 12.34 26 12.51 -4.9NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 67 23.81 -3.8NvPfdInco JPC .80 8.2 ...q 10.75 9.60 263 9.76 -5.6NuvQPf2 JPS .70 7.5 ...q 10.47 9.24 349 9.38 -8.0NuvREAst JRI 1.49a 9.2 ...q 19.00 15.75 162 16.20 -9.0NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 144 14.18 -.5NEqPrmG SPXX 1.04 5.7 ...q 19.00 14.92 40 18.31 +5.8NvSMM NIM .31a 3.2 ...q 10.55 9.49 29 9.69 -2.7NSTFI NXP .55a 3.9 ...q 15.16 13.85 20 14.05 -3.9NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 21 13.62 -2.3NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.50 -4.6NuvSnIn NSL .42 6.5 ...q 6.98 6.28 163 6.50 -.2NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 42 17.03 +2.4Nv TA Div JTD 1.23 7.2 ...q 18.44 15.66 23 17.12 -2.6NvTxATR JTA 1.04 7.7 ...q 14.69 12.50 38 13.45 -3.6NTXQI NTX .65 5.1 ...q 14.94 12.42 13 12.92 -9.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 25 12.36 -3.6NuverEnv n NES ... ... ... 26.50 9.25 1 16.33 -10.2O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 14 10.00 +24.2OFG Bncp OFG .24 1.7 11 14.70 7.80 238 14.25 +51.6OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 2 23.74 -1.6OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.37 +5.9OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 3 24.09 +7.4OGE Engy OGE 1.33 3.9 18 37.32 29.59 1154 34.36 +4.4OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 208 73.01 -.3OaktreeC OAK 3.59e 9.0 11 48.50 38.80 248 39.90 -5.2OasisMid n OMP 1.57 8.3 ... 19.78 15.57 20 18.86 +8.1OasisPet OAS ... ... ...dd 13.13 6.69 9644 12.66 +50.5Obsidian g OBE ... ... ... 1.46 .82 963 1.17 -5.6OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 3319 83.86 +13.8Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1307 23.95 +13.3Och-Ziff OZM .87e 41.2 23 3.95 1.91 440 2.11 -15.6OcwenFn OCN ... ... ...dd 4.84 2.46 871 4.53 +44.7Oi SA C OIBR/C ... ... ... 9.71 4.76 244 5.24 -6.9OilStates OIS ... ... ...dd 38.95 20.23 439 36.15 +27.7Oil-Dri ODC .92f 2.4 19 50.82 34.30 5 38.70 -6.7OldRepub ORI .78 3.7 18 22.34 17.92 1313 21.21 -.8Olin OLN .80 2.4 10 38.84 27.79 812 33.41 -6.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.8 11 34.84 24.90 1886 29.87 +8.5Omnicom OMC 2.40 3.3 15 85.44 65.32 1780 72.08 -1.0Omnova OMN ... ... ...dd 11.90 8.10 70 10.25 +2.5OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4OnDeckCap ONDK ... ... ...dd 6.36 3.47 177 5.89 +2.6OncoCyte n OCX ... ... ... 7.64 1.10 11 2.40 -48.4OneLibrty OLP 1.80 7.1 14 27.70 21.02 25 25.27 -2.5OneSmart n ONE ... ... ... 14.69 8.56 491 13.47 +23.5OneMain OMF ... ... 16 36.32 22.10 400 33.77 +29.9ONEOK OKE 3.18f 4.8 48 67.31 47.14 2113 66.38 +24.2Ooma n OOMA ... ... ...dd 13.45 7.30 119 11.75 -1.7OppLgCap RWL .72e 1.4 ...q 55.31 45.76 50 51.22 -.3Opp RUT n OMFS ... ... ... 26.91 24.71 0 26.77 +2.5OppMidCap RWK .59e .7 ...q 64.10 53.65 9 60.85 +.2OppSmCap RWJ .59e .8 ...q 73.30 60.34 17 72.13 +3.2OppUltDiv RDIV 1.15e 3.1 ...q 37.95 32.12 45 37.27 +1.9OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 0 26.32 +.8OpIntRev n REFA ... ... ... 30.89 25.65 0 27.98 +.5OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.76 -.5Opp Rev n ESGL ... ... ... 33.09 28.18 1 30.81 -.8OppGlRv n ESGF ... ... ... 33.63 28.29 31.56 +.5OppenFin RWW .58e .9 ...q 74.63 57.67 2 67.59 -2.0OpEMRev n REEM ... ... ... 30.65 25.82 1 27.24 -2.0OppenHldg OPY .44 1.5 ...dd 29.70 15.35 59 29.10 +8.6Oracle ORCL .76 1.6 57 53.48 43.74 12498 46.46 -1.7Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.3 ... 18.57 15.82 443 17.57 +1.0OrbitATK OA 1.28 1.0 23 134.59 95.84 122 133.70 +1.7OrchidIsl ORC 1.08e 14.6 39 10.47 6.77 627 7.42 -20.0tOrchidsPP TIS 1.40 31.2 7 15.74 4.91 336 4.49 -64.9OrientPap ONP ... ... 3 2.45 .75 4 1.12 -13.2OrionECarb OEC .72 ... ... 30.25 17.15 400 28.05 +9.6OrionGpHl ORN ... ... ...dd 8.38 5.17 39 7.46 -4.7Orix IX ... ... ... 100.03 77.52 39 86.74 +2.3OrmatTc ORA .49 .9 31 70.68 51.14 128 52.21 -18.4OshRusS n OUSM ... ... ... 27.78 24.76 31 27.09 +.2OshIntQ n ONTL ... ... ... 29.06 25.73 5 26.87 -2.8OshkoshCp OSK .96 1.2 18 100.26 62.87 464 77.60 -14.6OsiskoGl n OR .20 ... ... 14.39 9.31 271 10.31 -10.8OutfrontM OUT 1.44 7.4 11 25.30 17.75 440 19.50 -15.9OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 301 3.56 +29.9OwensMin OMI 1.04 6.4 10 32.76 14.26 540 16.36 -13.3OwensCorn OC .84 1.3 20 96.52 60.62 1555 64.36 -30.0OwensIll OI ... ... 15 25.90 17.95 1261 19.10 -13.8OwensRM ORM .80f 4.9 11 18.72 13.71 25 16.30 +1.8OxfordInds OXM 1.36f 1.7 20 84.32 52.89 168 81.50 +8.4P-QPBF Engy PBF 1.20 2.6 14 46.40 18.48 2383 45.58 +28.6PBF Logist PBFX 1.96f 9.9 10 22.30 17.75 311 19.75 -5.7PCM Fund PCM .96 8.1 ...q 12.13 10.15 21 11.79 +1.9PG&E Cp PCG 2.12f 4.8 7 71.57 37.30 2038 43.83 -2.2PGT Inc PGTI ... ... 26 20.80 11.18 771 20.35 +20.8PHH Corp PHH ... ... ...dd 15.00 8.01 63 10.87 +5.5PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 1 49.96 -.6Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 31 51.67 -.5Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 5 65.50 -5.4PimBrdTIPS TIPZ .80e 1.4 ...q 61.03 56.63 7 57.02 -2.1PimLwDur LDUR 2.82e 2.0 ...q 101.35 99.30 6 99.78 -.6PimcoTR BOND 6.13e 6.0 ...q 107.65 101.92 49 102.67 -3.1Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 144 100.19 -.3PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 14 100.57 -4.8PimShMat MINT .82e .8 ...q 101.87 101.39 520 101.59 PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 17 52.71 -1.8PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.74 -.2Pim25yrZro ZROZ 3.07e 2.8 ...q 124.10 106.57 6 110.77 -8.8PJT Part n PJT .20 .4 ...dd 56.62 35.47 111 56.49 +23.9PLDT Inc PHI 1.60e 6.1 ... 38.54 25.50 64 26.22 -12.8PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 121 27.45 -3.0PNC pfQ PNCpQ 1.34 5.4 ... 25.79 24.15 31 24.96 -1.5PNC PNC 3.00 2.0 14 163.59 116.63 1944 148.50 +2.9PNC wt PNC/WS ... ... ... 89.25 49.95 88.25 +13.5PNM Res PNM 1.06 2.7 19 46.00 33.75 209 39.00 -3.6POSCO PKX ... ... ... 93.12 58.50 141 82.11 +5.1PPDAI n PPDF ... ... ...dd 13.68 6.39 548 7.43 +4.5PPG s PPG 1.80 1.8 17 122.07 100.36 1036 102.50 -12.3PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.9 ... 26.75 24.83 15 25.19 -1.6PPL Corp PPL 1.64 6.0 12 40.20 26.62 4629 27.50 -11.1PQ GrpH n PQG ... ... 33 17.65 12.88 143 16.05 -2.4PS BusPk PSB 3.40 2.8 30 137.60 107.91 113 119.85 -4.2PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 10 24.68 -2.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 1 24.58 -2.8 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 56

PS BusP pfY PSBpY ... ... ... 24.78 22.04 23 22.39 -9.0PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 16 23.10 -8.6PS BsPk pfW PSBpW ... ... ... 25.77 22.23 11 22.84 -9.5PVH Corp PVH .15 .1 20 163.78 102.05 577 158.54 +15.5PcrTrnd750 PTLC ... ... ...q 30.73 25.70 132 29.34 +2.5PcrTrnd450 PTMC ... ... ...q 32.86 27.62 62 32.07 +3.1PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 33 32.87 +8.7PacrCash n GCOW ... ... ... 34.59 29.33 10 31.08 -1.3PacrTrendp PTEU ... ... ... 33.39 28.11 25 29.28 -4.6Pacr Wlth n PWS ... ... ... 27.67 23.99 5 26.31 +4.3Pac Cash n CALF ... ... ... 28.47 22.60 1 28.00 +7.3PacDvCsh n ICOW ... ... ... 31.03 25.13 2 29.20 -.5PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 6.7 5 2.75 1.36 72 2.19 +12.9PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.6 ... 33.49 21.19 5 26.80 -5.0PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 2 23.20 -10.2PacGE pfC PCGpC 1.25 5.8 ... 29.01 20.60 2 21.50 -12.6PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 3 21.07 -12.8PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 2 20.78 -15.7PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 0 19.95 -18.8PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 0 19.13 -17.1PacGE pfI PCGpI 1.09 5.7 ... 26.84 19.00 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.6 19 131.13 101.55 469 121.87 +1.1Pagsegur n PAGS ... ... ... 39.97 30.32 2159 35.05 +10.6PalatinTch PTN ... ... ...dd 1.59 .34 2187 1.18 +37.4sPaloAltNet PANW ... ... ...dd 207.94 115.01 1165 209.15 +44.3PampaEng PAM ... ... ... 72.98 46.25 492 52.41 -22.1Pandora P ... ... ...dd 9.98 4.09 3785 7.39 +53.3PanhO&G PHX .16 .8 ...cc 25.30 17.65 15 20.20 -1.7ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 20 13.79 +47.5ParaGold n PZG ... ... 4 1.80 1.16 28 1.53 +17.7ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1259 14.78 -6.8Paretem rs TEUM ... ... ...dd 3.59 .50 646 2.36 +14.0ParkEl PKE .40 2.0 48 20.50 14.19 61 20.48 +20.1ParkHot n PK 2.20f 7.0 ... 31.73 23.91 2697 31.45 +9.4ParkNatl PRK 3.84f 3.3 19 116.75 92.42 26 114.66 +10.3tParkDrl PKD ... ... ...dd 1.48 .49 939 .50 -50.1ParkerHan PH 3.04f 1.7 22 212.80 152.01 791 177.48 -11.1ParsleyEn PE ... ... 50 33.43 21.12 7629 29.93 +1.7PartRe pfF PREpF 1.47 5.9 ... 26.24 24.70 25.06 -2.1PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 21 26.20 -2.4PartRe pfH PREpH 1.81 6.4 ... 30.82 26.81 23 28.08 -2.1PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 11 25.46 -3.1PartyCity n PRTY ... ... 13 17.00 9.50 677 14.40 +3.2PaycomSft PAYC ... ... 97 118.45 62.17 544 103.05 +28.3PeabodyE n BTU .60 1.4 ... 42.77 22.58 652 41.46 +5.3PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.6 ... 12.51 7.62 248 12.08 +23.0sPebblebrk PEB 1.52 3.7 23 40.67 30.15 1166 40.98 +10.3Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 1 24.54 -2.9Pebbleb pfD PEBpD 2.09 8.5 ... 26.43 24.11 3 24.49 -4.9Pedevco rs PED ... ... ... 1.15 .26 107 .31 -3.1Pembina g PBA 1.50 ... 25 36.99 29.28 358 33.86 -6.4PengthE g PGH .04 ... ...dd 1.23 .54 191 .83 +3.8Penney JCP ... ... 6 5.63 2.25 17212 2.34 -25.9PennaRE PEI .84 8.2 14 13.02 8.86 1010 10.23 -14.0PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 13 22.65 -10.0PenRE pfC PEIpC 1.80 8.3 ... 26.98 19.44 8 21.78 -15.9PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 15 20.88 -16.8PennyMFn PFSI ... ... 7 25.20 16.00 147 20.70 -7.4PennyMac PMT 1.88 10.1 19 18.78 14.87 304 18.60 +15.7Penny pfA PMTpA 2.03 7.9 ... 25.80 23.11 6 25.70 +1.9PennyM pfB PMTpB ... ... ... 25.45 23.68 36 25.23 +.2Penske PAG 1.40f 2.9 11 54.83 38.33 358 48.28 +.9Pentair PNR .70 1.5 14 74.84 43.51 1034 45.42 -35.7Penumbra n PEN ... ... ...dd 159.35 77.75 209 156.00 +65.8PerfFood n PFGC ... ... 22 36.25 25.40 538 34.95 +5.6PerkElm PKI .28 .4 29 84.49 62.43 317 75.62 +3.4PermRck n PRT ... ... ... 16.69 15.00 65 15.81 +2.0Prmian PBT .56e 5.6 28 10.30 7.80 48 10.02 +13.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1034 75.11 -13.8PetChina PTR .70e .9 ... 82.69 60.69 140 78.17 +11.8PetrbrsA PBR/A ... ... ... 14.98 6.96 28553 11.02 +12.1Petrobras PBR ... ... ... 17.20 7.61 97378 12.78 +24.2Pfenex PFNX ... ... ...dd 8.42 2.07 313 5.80 +118.0Pzer PFE 1.36 3.8 14 39.43 31.67 16571 35.89 -.9Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.9 ... 7.43 4.89 170 5.76 -1.5PhilaEn n PESC ... ... ... PhilipMor PM 4.28 5.2 21 123.55 79.40 5519 81.61 -22.8PhilipsNV PHG .88e 2.1 ... 43.45 34.99 1148 42.13 +11.5Phillips66 PSX 3.20f 2.7 27 122.38 75.85 1631 118.82 +17.5Phill66LP PSXP 2.71f 5.3 19 56.48 44.40 254 50.73 -3.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 298 5.55 -14.5PhysRltTr DOC .92f 6.2 39 21.85 14.13 843 14.88 -16.2PiedmOfc PDM .84 4.5 9 21.77 16.69 676 18.64 -4.9Pier 1 PIR .28 11.8 13 5.92 2.15 823 2.38 -42.5PimUS Eq n MFUS ... ... ... 29.49 25.01 1 28.26 +2.4Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.75 PimEmMkt MFEM ... ... ... 28.32 24.30 6 25.47 -2.7PimcoCA PCQ .92 5.8 ...q 17.89 14.43 51 15.99 -7.4PimcoCA2 PCK .65 7.9 ...q 10.42 8.01 130 8.16 -19.7PimcCA3 PZC .72 7.1 ...q 12.97 9.55 13 10.14 -2.9PimcoCp&I PCN 1.35 7.7 ...q 17.95 15.84 63 17.57 +2.2sPimCpOp PTY 1.56a 8.5 ...q 18.30 15.86 238 18.30 +11.2PimDyCrd PCI 1.97 8.4 ...q 23.53 21.61 345 23.40 +4.3PimDyInco PDI 2.65a 8.4 ...q 31.61 28.60 188 31.43 +4.6PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 38 12.15 +4.0PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 154 10.69 +2.5PimStPls PGP 2.20 15.9 ...q 19.85 12.37 50 13.80 -10.3PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 445 8.14 +9.1PimIncOpp PKO 2.28a 8.4 ...q 27.85 24.50 30 27.28 +5.3PimcoMuni PMF .98 7.5 ...q 14.23 12.29 39 13.02 +.2PimcoMu2 PML .78 6.0 ...q 13.56 11.80 86 12.90 -2.1PimcMu3 PMX .75 6.6 ...q 12.28 10.76 112 11.39 -1.6PimcoNY PNF .68 5.9 ...q 13.63 11.26 18 11.59 -9.3PimcoNY2 PNI .80 7.6 ...q 12.51 10.40 16 10.50 -12.5PimcNY3 PYN .63 7.3 ...q 10.27 8.50 17 8.65 -12.8PimcoStrIn RCS .96 10.1 ...q 10.65 8.62 129 9.52 +3.7PinnaclFds PF 1.30 2.0 13 66.67 52.25 810 63.78 +7.2PinWst PNW 2.78 3.6 18 92.42 73.81 482 78.02 -8.4PionDvrsHi HNW 1.38 9.4 ...q 16.86 14.64 30 14.71 -6.6PionEnSvc PES ... ... ...dd 6.35 1.60 645 5.70 +86.9PionFltRt PHD .72 6.3 ...q 12.22 11.27 72 11.43 -.3PionHiIn PHT 1.14 12.0 ...q 10.12 9.29 63 9.49 -2.3PioMuAdv MAV .84 7.6 ...q 11.88 10.50 51 10.99 -3.3PioMunHi MHI .84 7.3 ...q 12.35 11.10 47 11.47 -3.2PioNtrl PXD .32f .2 ...cc 213.40 125.46 1507 193.23 +11.8PiperJaf PJC 1.50f 2.0 13 99.80 52.75 80 75.20 -12.8PitnyBw PBI .75 8.6 6 16.13 8.30 2048 8.70 -22.2PitnyBw 43 PBIpB 1.67 7.1 ... 26.96 21.46 102 23.55 -3.4PivotSft n PVTL ... ... ... 19.62 15.11 406 17.83 +13.4PlainsAAP PAA 1.95 8.4 30 26.98 18.38 3655 23.32 +13.0PlainsGP rs PAGP 1.70 ... 39 27.75 18.98 2134 24.13 +9.9PlanetFit n PLNT ... ... 2 41.67 21.03 862 38.87 +12.2sPlantron PLT .60 .8 24 72.75 41.28 250 72.69 +44.3PlatfmSpc PAH ... ... 16 14.82 9.09 2640 11.36 +14.5PlatGpM rs PLG ... ... 1 1.23 .12 989 .13 -58.9PlayAGS n AGS ... ... ... 24.04 16.66 144 22.95 +24.1tPlymInd n PLYM 1.50 9.9 ...dd 19.00 16.07 48 15.09 -18.3PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 1 24.87 -1.1PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 82.77 323 113.82 -8.2PolyMet g PLM ... ... ...dd 1.36 .57 77 .81 -6.3PolyOne POL .70 1.6 20 47.48 34.15 229 42.53 -2.2PortGE POR 1.45f 3.5 20 50.11 39.02 642 41.29 -9.4PostHldg POST ... ... 46 88.93 70.66 424 76.52 -3.4PowrREIT PW ... ... ...dd 8.69 5.50 3 6.05 -1.7PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 1 77.53 -5.5PS SPXDn PHDG .41e 1.3 ... 34.48 24.96 1 28.40 +4.1PS GrMult PSMG ... ... ... 14.48 12.86 8 13.97 +1.1PS BalMul PSMB ... ... ... 13.94 12.78 13.50 +.2PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 12.70 -1.2PSCrudeDS DTO ... ... ...q 173.13 57.10 9 61.00 -31.3PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 7 9.86 -6.4PSBMetDS BOM ... ... ...q 13.14 4.24 7.61 +2.5PSCrudeLg OLO ... ... ...q 6.48 3.71 1 6.30 +23.7PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 1140 18.29 +10.1PwShCurH DBV ... ... ...q 24.90 21.17 24.31 +2.5PS Engy DBE ... ... ...q 17.40 10.78 83 17.11 +17.8PS PrcMet DBP ... ... ...q 40.26 35.71 38 38.26 -.6PS Silver DBS ... ... ...q 27.91 23.50 25.03 -3.8PS Agri DBA ... ... ...q 20.31 18.18 369 19.23 +2.5PS Oil DBO ... ... ...q 12.75 7.40 373 12.45 +22.7PS Gold DGL ... ... ...q 43.28 38.49 7 41.21 -.4PS BasMet DBB ... ... ...q 19.94 15.29 117 18.66 -3.9PS USDBull UUP ... ... ...q 25.29 23.09 472 24.68 +2.7PS USDBear UDN ... ... ...q 23.27 21.32 74 21.86 -2.3PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 6 49.60 +9.2PShPuLVal PXLV .76e 2.0 ...q 40.74 35.41 5 38.43 -.8PSAerDef PPA .50e .9 ...q 59.40 45.31 89 57.65 +7.0PwShBio PBE .57e 1.1 ...q 54.28 41.36 5 51.05 +8.2PS BldCns PKB .07e .2 ...q 36.44 28.22 176 30.88 -11.0PwSClnEn PBW .07e .3 ...q 27.17 4.07 25 26.24 +3.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 334 26.31 +14.9PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 4 32.47 -4.1PwSLgCG PWB .21e .5 ...q 45.43 35.60 103 45.21 +9.0PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 140 36.56 -5.8PwShLeis PEJ .15e .3 ...q 46.93 39.50 2 46.57 +5.4PowShMkt PWC .97e 1.0 ...q 103.21 84.50 2 101.46 +6.5PwShMda PBS .27e .9 ...q 31.86 26.87 2 30.55 +8.7PwSMidGr PXMG .19e .4 ...q 48.73 36.00 40 48.67 +14.6PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 31.12 -.6PwShNetw PXQ ... ... ...q 52.87 42.37 1 52.18 +12.8PS OilSv PXJ .28e 2.7 ...q 10.85 7.99 41 10.24 +7.3PwSPharm PJP 3.84e 4.2 ...q 71.42 57.93 42 64.73 +.9PS Retail PMR .34e .9 ...q 40.82 32.00 1 37.09 -.3PwSSmGr PXSG .08e .2 ...q 36.30 27.86 21 35.99 +12.0PwSSmVal PXSV .60e 1.9 ...q 32.36 27.39 1 32.07 +4.1PwSSemi PSI .04e .1 ...q 58.15 41.22 176 54.74 +8.5PwShSoft PSJ .10e .1 ...q 75.90 54.78 16 75.39 +18.7PSS&PQlty SPHQ .38e 1.2 ...q 32.41 27.69 56 30.57 +.4PwSZMicro PZI .15e .7 ...q 20.36 17.23 1 20.11 +4.0PSWHPrgE PUW .17e .6 ...q 28.11 24.08 26.33 -2.6PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 92 12.31 -1.1PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 785 18.35 -2.8PSCleantch PZD .44e 1.0 ...q 45.28 38.08 3 44.22 +4.6PSR2KEqW EQWS .41e .9 ...q 45.87 37.76 1 45.31 +4.3PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 0 48.65 +1.9PSRussl200 EQWL .80e 1.5 ...q 56.31 47.25 1 53.27 +.5PS US1K PRF 1.91e 1.7 ...q 120.82 102.26 73 113.78 +.2PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 1 36.89 -.5PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 0 25.95 -.3PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 27.30 +2.2PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 2 27.65 +.2sPS SP SC n XSHQ ... ... ... 28.90 24.10 29.99 +11.1PS SP Val n SPVM ... ... ... 30.41 25.57 1 28.59 -1.1PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.97 +.1PS SC High XSHD ... ... ... 26.03 23.12 3 24.82 -1.4 PS TrCol n CLTL ... ... ... 106.03 105.27 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.59 6 32.51 +4.4PSBldABd BAB 1.31 4.5 ...q 30.98 29.23 145 29.36 -4.3PS LowVol XRLV .46 1.3 ...q 36.20 30.24 6 34.33 +1.1PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 25 31.59 +1.3PS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 271 24.92 -2.9PS SCLowV XSLV .73e 1.5 ...q 48.33 42.32 105 47.59 +2.9PS MCLwV XMLV .64e 1.4 ...q 46.85 42.05 63 46.19 +1.8PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 449 40.19 -5.3PS EMLwV EELV .60e 2.3 ...q 27.59 23.61 87 25.68 +1.4PS EMkMom EEMO ... ... ... 22.52 17.03 13 19.88 -3.1PSS&PMom SPMO ... ... ...q 38.04 29.45 138 37.26 +8.3PS IntLwV IDLV 1.11e 3.3 ...q 35.35 31.82 141 33.36 -.9PSS&PVal SPVU ... ... ...q 37.53 30.66 1 34.59 -.5PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 0 28.75 +2.1PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 31 23.63 -.9PS YuanDS DSUM .77 3.2 ...q 24.73 22.20 8 23.99 +3.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 23 24.68 -3.5PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 4568 23.00 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1084 46.84 -1.9PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 75 44.50 +4.7PS IntlBd PICB .57 2.2 ...q 28.77 25.77 7 26.41 -4.3PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 78 22.96 -3.9PSVrdoTF PVI ... ... ...q 26.18 24.51 1 24.93 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 52 25.73 -2.5PShNYMu PZT .86 3.6 ... 24.80 23.71 7 23.88 -3.2PShNatMu PZA .87 3.5 ... 25.90 24.84 170 25.08 -2.8PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 307 18.41 -2.8PwShPfd PGX .86 5.9 ...q 15.20 14.10 1344 14.44 -2.8PShEMSov PCY 1.50 5.5 ... 30.23 26.69 1000 27.16 -8.1PShGClnEn PBD .17e 1.3 ...q 13.78 11.53 3 13.07 -.5PSEmgMkt PXH .49e 2.2 ...q 25.32 19.49 107 22.13 -.9PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 5 34.91 +1.5PSDvxUS PXF 1.11e 2.4 ...q 48.75 41.18 25 45.41 PShIntlDev IDHQ .33e 1.3 ...q 25.51 22.10 3 24.45 +1.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 0 58.05 -1.5PSIndia PIN .12e .5 ...q 27.95 22.54 34 24.13 -8.6PSS&PBW PBP 1.07e 3.4 ...q 23.00 19.67 82 21.79 +1.6Praxair PX 3.30 2.1 36 166.95 127.36 1282 157.50 +1.8PrecDrill PDS .28 ... ...dd 4.14 2.26 2153 3.79 +25.5PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 228 14.49 -28.4Prestige rs PBH ... ... 3 269.50 27.84 732 33.90 -23.7Pretium g PVG ... ... ... 12.44 6.17 1583 7.24 -36.5Primerica PRI 1.00 1.0 13 108.05 70.00 118 99.60 -1.9PrinEdgAIn YLD .75e ... ...q 42.10 39.36 2 40.39 -2.2PrinActGl GDVD ... ... ... 29.52 25.15 28.36 +1.3Prin Cont n PVAL ... ... ... 26.97 25.45 25.51 +.1Prn MegC n USMC ... ... ... 28.10 24.58 2 25.91 -1.4tPrinSpec n PREF ... ... ... 101.70 95.84 5 95.71 -4.6PrincREstI PGZ 1.32m 7.8 ...q 19.52 16.21 27 16.97 -1.3PrinEq n PEM ... ... ... ProAssur PRA 1.24a 3.1 22 63.45 39.50 459 40.20 -29.7ProLogis PLD 1.92 3.0 24 67.53 55.21 2143 64.48 ProPetr n PUMP ... ... ... 22.88 10.84 1835 18.99 -5.8PrShtDow rs DOG ... ... ...q 71.12 55.56 58.56 ProShtDow DOG/O ... ... ...q 17.78 13.89 14.64 -2.0PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 ProShtMC MYY/O ... ... ...q 12.71 10.71 10.86 -3.1PrUltDow s DDM ... ... ...q 50.80 31.46 440 43.71 PrUltDow s DDM/O .79e .6 ...q 152.41 94.39 131.90 -.2ProUltMC s MVV ... ... ...q 45.38 32.29 18 42.73 ProUltMC MVV/O .11e .1 ...q 136.15 96.87 127.98 +4.0PrUltQQQ s QLD ... ... ...q 91.48 56.21 1355 84.53 +15.3ProUltSP s SSO .40e .4 ...q 125.72 88.00 1593 112.21 +2.5PrUShCnG SZK ... ... ...q 17.35 12.80 1 16.33 +20.0ProShtHY SJB ... ... ...q 23.91 22.91 26 23.17 +.2ProUShBM rs SMN ... ... ...q 37.47 23.46 25.48 ProUShBM SMN/O ... ... ...q 18.73 11.73 12.74 -3.5Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 6 73.19 -12.4Pro7-10yrT UST .42e .8 ...q 60.83 51.89 47 53.01 -7.7ProSShOG DDG ... ... ...q 27.58 20.60 21.03 -8.5ProSShFn rs SEF ... ... ...q 27.40 21.80 22.76 ProSShFn SEF/O ... ... ...q 13.70 10.90 11.38 -1.6ProLCCre s CSM .67e 1.0 ...q 71.46 59.36 31 68.18 +2.1ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.05 -14.2ProHdgRep HDG ... ... ...q 46.26 43.95 1 45.67 +.8ProUltEM EET ... ... ...q 114.48 68.94 3 87.30 -7.1ProRaLS RALS .62e 1.7 ...q 38.35 36.43 0 36.84 -2.1ProUSL7-10T PST ... ... ...q 23.82 20.50 356 23.27 +8.0ProShtEafe EFZ ... ... ...q 28.00 23.78 2 25.30 -.7ProShtEM EUM ... ... ...q 21.20 16.23 293 18.02 +.4ProUltEaf s EFO ... ... ...q 50.26 37.08 0 43.21 ProUltEafe EFO/O ... ... ...q 150.78 111.23 130.32 -1.8ProUEurop UPV ... ... ...q 66.95 48.62 2 57.40 -2.1ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 21 58.97 -10.6ProUltFin s UYG ... ... ...q 47.86 31.27 116 42.47 ProUltFin s UYG/O .51e .4 ...q 143.58 93.80 128.85 +.7ProShtRE REK ... ... ...q 17.94 15.62 1 16.51 +4.4ProShtChi50 YXI ... ... ...q 23.50 16.42 0 18.52 -3.7ProUltSem s USD ... ... ...q 54.11 25.72 46 48.71 ProUltSem s USD/O ... ... ...q 162.32 77.16 145.37 +18.7ProUltUt s UPW ... ... ...q 54.09 37.86 1 43.17 -8.3PrUltTech s ROM ... ... ...q 111.39 63.94 25 104.77 +19.4ProUltJpn s EZJ ... ... ...q 50.46 33.95 2 42.60 ProUltJpn EZJ/O ... ... ...q 151.38 101.85 129.28 -.9ProUltO&G DIG .46e 1.0 ...q 47.42 28.35 84 43.95 +11.0ProUltInd s UXI ... ... ...q 83.64 56.00 1 72.74 -.4PrUltHCr s RXL .63e .7 ...q 107.49 72.00 3 88.48 +.3ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 87.09 +6.9PrUCnsGd s UGE ... ... ...q 52.04 37.81 39.62 -19.2ProUBasM UYM .15e .2 ...q 82.75 53.74 7 71.20 -3.8PrUlPR2K s URTY ... ... ...q 97.04 56.50 65 94.70 +15.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 1 120.35 +3.0ProUltSC s SAA ... ... ...q 114.83 75.95 2 113.19 +12.4ProUPD30 s UDOW ... ... ...q 116.82 56.93 1164 91.05 -3.4ProUlR2K s UWM ... ... ...q 79.57 54.70 292 78.39 +11.0ProSht20Tr TBF ... ... ...q 23.81 21.58 812 23.26 +6.4PUltSP500 s UPRO ... ... ...q 57.48 33.77 2693 47.52 PUltSP500 s UPRO/O .21e .1 ...q 172.45 101.32 143.36 +2.3ProUChin50 XPP ... ... ...q 113.86 59.43 4 84.30 +.5PrUSSilv s ZSL ... ... ...q 40.09 27.80 142 32.27 +2.8PUVixST rs UVXY ... ... ...q 47.16 8.52 26183 10.97 +7.4ProVixST rs VIXY ... ... ...q 47.12 21.24 1705 27.93 +20.6PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 220 58.96 +58.4PrUCrude rs UCO ... ... ...q 34.67 12.36 3012 32.56 +38.9PrUltYen rs YCL ... ... ...q 65.77 56.16 1 59.79 +4.1PrSUltNG rs BOIL ... ... ...q 55.00 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.85 19.88 11 22.20 +5.0PrUltSilv AGQ ... ... ...q 39.51 28.47 221 32.01 -5.4PrUltShN s KOLD ... ... ...q 52.12 30.06 35 37.91 -4.4ProUShGld GLL ... ... ...q 80.66 63.08 74 69.20 +.1PrSUShAus CROC ... ... ...q 51.74 42.20 0 48.34 +5.7PrUltShYen YCS ... ... ...q 76.95 64.93 9 71.16 -5.1ProSUltGold UGL ... ... ...q 44.38 35.62 135 39.92 -1.8ProShtVx s SVXY ... ... ...q 139.47 9.53 10938 13.59 -89.4PrUShCrd s SCO ... ... ...q 52.16 15.33 1048 16.30 -33.6ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.27 +3.2ProUltEuro ULE ... ... ...q 18.97 15.34 14 16.32 -6.5ProUShEuro EUO ... ... ...q 24.37 19.46 129 22.51 +6.2ProctGam PG 2.87f 3.9 19 94.67 70.73 6508 73.77 -19.7ProgsvCp PGR .69e 1.1 23 62.99 42.10 1930 62.63 +11.2ProsHldg PRO ... ... ...dd 36.83 21.36 303 35.42 +33.9ProShtQQQ PSQ ... ... ...q 40.94 31.45 666 32.25 -9.4ProShSP rs SH ... ... ...q 33.81 28.14 1883 29.30 -2.9PrUShSP rs SDS ... ... ...q 51.68 35.66 3903 38.15 -7.1PrUShDow rs DXD ... ... ...q 49.50 30.08 32.88 PrUShDow DXD/O ... ... ...q 12.38 7.52 8.22 -5.4PUShtMdC MZZ ... ... ...q 24.14 16.91 17.20 -8.3PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PUShtQQQ QID/O ... ... ...q 17.87 10.37 10.76 -19.6PrShRs2K rs SRTY ... ... ...q 50.00 24.85 694 25.45 -21.4PrUShD3 rs SDOW ... ... ...q 33.24 15.67 3180 17.73 -9.1PUltShtF rs FINZ ... ... ...q 15.50 6.47 2 7.41 -8.6PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 4 14.05 +.4ProUShL20 TBT ... ... ...q 39.86 32.99 3739 37.92 +12.3PrShR2K rs RWM ... ... ...q 48.51 39.16 368 39.49 -6.6PrUShHC rs RXD ... ... ...q 36.46 24.68 1 28.44 -5.4PrUShCnS rs SCC ... ... ...q 30.80 20.44 0 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 16 31.47 +7.7PUShtR2K TWM ... ... ...q 23.16 14.80 730 15.04 -13.9PrUShtSC SDD ... ... ...q 21.14 13.03 13.25 -15.1PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PUShChi50 FXP/O ... ... ...q 25.79 12.37 14.93 -12.7PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.67 +.5PUShtIndl SIJ ... ... ...q 22.12 14.55 5 15.91 -5.5PS OnlSt n CLIX ... ... ... 50.04 37.63 7 47.60 +21.1tPrShtSmC SBB ... ... ...q 39.75 32.28 1 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.80 4 8.97 -10.6PrSh K1 n OILK ... ... ... 26.41 16.51 9 25.68 +18.6PUShtEur EPV ... ... ...q 37.85 26.83 10 30.09 -2.9PUShtSPX rs SPXU ... ... ...q 64.48 36.76 39.68 PUShtSPX SPXU/O ... ... ...q 16.12 9.19 9.92 -12.8PrUOGEx rs UOP ... ... ...q 22.60 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 0 25.25 -4.5ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.13 188 62.95 -1.7PUltShEafe EFU ... ... ...q 27.50 19.90 3 22.43 -1.6PrUGMin rs GDXX ... ... ...q 50.96 33.56 3 38.17 -9.3PrUltBra rs UBR ... ... ...q 107.88 51.76 7 66.43 -14.9PrSht20yTr TTT ... ... ...q 31.13 25.95 468 28.78 +8.2ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 1 41.45 -3.3PUltShOG DUG ... ... ...q 53.46 28.56 64 30.79 -16.8PS MngdF FUT ... ... ... 41.47 39.00 0 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.79 34.68 0 36.50 +1.9ProEurDiv EUDV .15p ... ...q 44.13 39.62 2 42.52 +1.8PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 4 67.23 ProSPxTch SPXT .23p ... ...q 55.03 47.78 4 51.97 -.6ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.22 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 56.71 +.4PrUltPFn FINU .29e .3 ...q 134.30 60.50 21 98.87 -6.2PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.8 ... 78.88 75.16 22 75.77 -1.6ProSht7-10y TBX ... ... ...q 29.77 27.55 96 29.40 +3.9ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrUShBrz s BZQ/O ... ... ...q 15.40 6.41 9.21 +.5PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 27 53.99 -1.0ProSR2KDv SMDV .47e ... ...q 58.30 51.18 45 55.97 +1.4PSSTEm bt EMSH 4.88e 6.6 ... 79.67 74.09 74.30 -3.4ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 64.10 -2.2PrUShtUtl SDP ... ... ...q 31.15 22.19 1 26.68 +5.7PrUltShtTc REW ... ... ...q 23.63 12.49 3 12.69 -22.9PrUShtFn SKF ... ... ...q 29.44 18.61 21 19.92 -4.7Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 PUShtSem SSG/O ... ... ...q 17.63 7.35 7.64 -26.4ProMornAlt ALTS .38e 1.0 ...q 39.39 36.94 4 37.66 -.9Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 9 29.09 +4.9ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 2 57.71 -1.5ProCdNASh WYDE ... ... ...q 33.66 32.10 32.14 -.8Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 14 25.60 -1.2ProspBcsh PB 1.44 1.9 19 79.20 55.84 337 74.39 +6.2Protalix PLX ... ... ...dd .99 .39 177 .43 -35.2 ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 62 128.22 63.10 95 119.45 +16.0Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.19 185 27.89 +3.4ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.6 10 127.14 95.83 2196 100.38 -12.7Prudentl18 PFK .65 2.6 ... 25.90 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 24 25.40 +.6PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 38 25.36 +.3PruSDHiY GHY 1.32 9.6 ...q 15.26 13.70 73 13.78 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 1 26.04 -.6PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 23 26.33 +.9Prud UK PUK 1.49e 3.0 ... 55.36 44.67 186 50.37 -.8PruShHiY ISD 1.32 9.4 ...q 15.66 13.98 137 14.03 -5.0PSEG PEG 1.80 3.5 18 53.28 41.67 2333 51.93 +.8PubStrg PSA 6.80 3.3 23 219.93 180.48 564 207.14 -.9PubSt pfU PSApU 1.41 5.7 ... 25.57 24.59 14 24.91 -.9PubSt pfV PSApV 1.34 5.5 ... 25.67 23.63 53 24.55 -2.6PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 18 23.86 -4.5PubSt pfX PSApX 1.30 5.5 ... 25.79 22.93 31 23.77 -4.9PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 5 26.06 -2.0PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 25 25.97 -1.8PubSt pfG PSApG ... ... ... 25.63 22.49 23 23.92 -4.1PubSt pfF PSApF 1.29 5.4 ... 25.69 22.00 39 23.88 -4.6PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 12 23.63 -5.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 20 23.87 -4.6PubSt pfC PSApC ... ... ... 26.45 23.05 19 24.50 -3.8PubSt pfB PSApB ... ... ... 26.69 23.90 7 25.09 -2.3PubSt pfA PSApA 1.47 5.8 ... 27.79 25.32 19 25.45 -4.1PulteGrp PHM .36 1.2 17 35.21 22.52 2924 30.12 -9.4PureStrg n PSTG ... ... ...dd 24.31 11.90 7712 20.99 +32.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 24 9.26 +2.7PMMI PMM .44 6.2 ...q 7.72 6.89 83 7.07 -4.6PMIIT PIM .31 6.6 ...q 4.89 4.61 79 4.71 -1.3PMOT PMO .71 6.1 ...q 12.85 11.44 94 11.61 -6.0PPrIT PPT .31 5.8 ...q 5.68 5.05 195 5.40 +1.3PzenaInv PZN .41e 4.3 21 13.15 8.53 21 9.57 -10.3Q2 Hldgs QTWO ... ... ...dd 58.60 31.95 310 57.05 +54.8QEP Res QEP .08 .6 37 13.75 7.02 3785 13.04 +36.3sQIAGEN QGEN ... ... 40 36.34 30.20 1481 36.28 +17.3QTS RltTr QTS 1.64 4.5 33 61.55 31.58 697 36.61 -32.4QuadGrph QUAD 1.20 6.2 9 31.29 17.73 214 19.26 -14.8QuakerCh KWR 1.48f 1.0 31 165.93 129.98 29 154.66 +2.6QuaCare QCP ... ... ... 22.91 12.25 151 21.09 +52.7QuanexBld NX .16 .9 23 24.60 16.50 134 17.45 -25.4QuantaSvc PWR ... ... 24 40.11 30.23 856 35.60 -9.0tQntmDSS rs QTM ... ... 41 8.74 3.30 248 3.31 -41.2Qu Insp100 n BIBL ... ... ... 29.74 25.14 7 27.06 +3.7QnForSm n FFSG ... ... ... 27.15 24.51 14 26.19 +1.5QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.40 -.7Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 64 28.34 +3.6InspCpBd n IBD ... ... ... 28.29 24.07 24.40 -3.3QuaInsp n ISMD ... ... ... 28.33 23.78 2 27.97 +5.8QuaInsLg n BLES ... ... ... 30.44 25.93 11 28.54 +.4FormInco n FFTI ... ... ... 27.57 23.88 128 24.03 -3.7FrmHdGr n FFHG ... ... ... 29.49 24.03 13 28.31 +2.8QuanReal n QXRR ... ... ... 26.19 23.44 2 25.23 -.2QuanDyn n XUSA ... ... ... 28.95 25.12 5 28.52 +2.1QuanMulT n QXTR ... ... ... 26.83 24.56 5 26.34 +1.3QuanMulIn n QXMI ... ... ... 26.53 24.73 2 25.19 -2.0QuanGrw n QXGG ... ... ... 29.10 25.66 28.35 +2.0Qudian n QD ... ... ... 34.91 8.59 1447 8.96 -28.5QstDiag DGX 2.00f 2.0 19 112.97 90.10 538 100.89 +2.4QuintEn n QES ... ... ... 10.67 7.10 23 8.99 -.1QuormHl n QHC ... ... ... 10.00 2.91 318 4.25 -31.9QuotientTc QUOT ... ... ...dd 17.85 10.35 571 13.25 +12.8Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 31 22.75 -3.4Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 13 25.45 +1.1Qwest 4-52 CTX 1.75 7.5 ... 25.95 21.27 27 23.27 -2.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 24 23.90 +.6Qwest53 CTY 1.53 7.3 ... 25.57 18.66 60 20.82 -5.4Qwest 25 CTZ 1.66 7.6 ... 25.96 20.17 19 21.93 -3.1Qwest 56 CTAA ... ... ... 27.77 21.51 9 24.70 Qwest57 n CTDD ... ... ... 25.97 20.51 40 22.20 -3.0Qwest56 n CTBB ... ... ... 25.60 19.86 99 21.88 -2.8R -RAIT pfA RASpA 1.94 21.9 ... 21.28 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.85 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 41 21.64 -6.2RELX plc s RELX .54e 2.4 ... 24.03 20.31 325 22.17 -6.5RH RH ... ... 64 109.53 41.52 843 102.34 +18.7RLI Corp RLI .88f 1.3 27 67.98 50.34 135 66.63 +9.8RLJ LodgT RLJ 1.32 5.7 13 23.96 18.68 1758 23.00 +4.7RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 55 25.48 -5.7RPC RES .40 2.2 24 27.07 16.70 962 18.06 -29.3RPM RPM 1.28 2.5 18 56.69 46.36 492 51.04 -2.6RSP Perm RSPP ... ... 79 51.51 28.76 1769 45.17 +11.0RYB Edu n RYB ... ... ...cc 31.80 15.50 69 17.03 +.9RadianGrp RDN .01 .1 9 23.49 14.06 1092 16.23 -21.3RadiantLog RLGT ... ... 68 6.59 3.46 23 4.06 -11.7RadLog pfA RLGTpA 2.44 9.6 ... 27.50 25.27 2 25.46 -1.6RafaelHl n RFL ... ... ... 9.01 3.05 45 8.41 +71.6sRLauren RL 2.00 1.5 23 136.43 66.06 2125 134.80 +30.0RamcoG RPT .88 7.4 9 15.00 11.15 388 11.82 -19.8tRamcG pfD RPTpD 3.63 7.1 ... 58.62 48.87 1 50.80 -11.9RangeRs RRC .08 .5 16 23.99 11.93 8013 15.12 -11.4RngrEnS n RNGR ... ... ...dd 15.70 6.88 24 8.85 -4.1RJamesFn RJF .88f .9 21 102.17 71.35 784 100.50 +12.9RayAdvM RYAM .28 1.5 24 22.96 12.68 855 18.31 -10.5RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 0 128.73 -10.6Rayonier RYN 1.08f 2.8 41 39.14 27.71 546 38.27 +21.0Raytheon RTN 3.47f 1.6 31 229.75 158.32 1480 213.94 +14.4RealityETF DIVY .46p ... ...q 28.89 25.25 3 26.82 +2.9RltDvcDiv LEAD ... ... ...q 34.32 28.07 2 32.75 +2.5RealDivc n DFND ... ... ...q 28.60 25.12 27.15 -.4RealDivG n GARD ... ... ...q 26.84 21.91 25.43 +1.8Realogy RLGY .27p 1.1 16 35.18 23.52 1801 24.07 -9.2RltyInco O 2.53 4.8 30 60.05 47.25 1369 52.79 -7.4ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 148 28.21 -8.8ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 92 173.58 86.26 1279 165.09 +37.5RedLionH RLH ... ... ...dd 11.70 6.15 262 10.15 +3.0RedwdTr RWT 1.20f 7.3 12 17.45 14.29 264 16.43 +10.9Reeds REED ... ... ... 3.35 1.30 16 2.70 +74.2RegalBel RBC 1.12f 1.4 17 87.50 67.84 100 80.55 +5.2RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.9 20 70.64 54.87 1081 57.38 -17.1RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 455 .25 +47.1tRegHlt pfA RHEpA 2.72 106.1 ... 22.90 2.74 23 2.56 -68.0RegnlMgt RM ... ... 16 36.73 19.49 45 36.02 +36.9RegionsFn RF .36 1.9 17 20.21 13.03 8644 19.14 +10.8Regions pfA RFpA 1.59 6.2 ... 25.95 25.23 29 25.84 +2.0Regns pfB RFpB 1.59 5.8 ... 29.82 26.40 64 27.21 -4.3Regis Cp RGS ... ... ...cc 17.46 9.23 144 17.20 +12.0ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 345 150.31 -3.6ReinsGp42 RZA 1.55 5.6 ... 30.06 26.54 96 27.59 +.3ReinsG56 n RZB 1.44 5.6 ... 29.86 25.33 32 25.73 -8.1RelStlAl RS 2.00 2.1 21 96.45 68.46 535 94.03 +9.6RELM RWC .08 2.1 19 4.80 3.40 41 3.75 +5.6RemaxHld RMAX .80f 1.5 61 67.50 43.85 69 53.90 +11.1RenaisIPO IPO .02e .1 ...q 30.61 24.59 0 28.95 +2.6RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 0 23.61 -3.2RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 446 123.75 -1.5RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 27 24.88 -1.1RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 1 25.54 +.1ReneSola rs SOL ... ... ... 3.79 2.12 47 2.68 +.8RennFund RCG ... ... ...q 2.20 1.13 0 1.59 +5.5Renren rs RENN ... ... ...dd 18.70 6.01 223 8.78 -15.5RepubSvc RSG 1.38 2.0 31 69.40 60.26 1169 67.67 +.1ResMed RMD 1.40 1.4 50 104.78 69.59 749 103.13 +21.8ResolEn rs REN ... ... ... 42.00 23.64 623 34.05 +8.2ResoluteF RFP ... ... ...dd 12.15 4.10 354 10.45 -5.4ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.61 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 3 25.96 +1.7ResCap rs RSO .20 2.0 ...dd 11.38 8.51 129 9.94 +6.1RestBrnds QSR 1.80 3.1 19 68.89 53.09 1421 57.95 -5.7RetailProp RPAI .66 5.7 11 13.78 10.84 1400 11.66 -13.2RetractTc RVP ... ... ...dd 1.48 .54 14 .88 +28.8RevGp n REVG .20 1.1 ... 33.15 16.79 296 17.53 -46.1Revlon REV ... ... ...dd 27.90 15.60 105 17.40 -20.2RexAmRes REX ... ... 17 102.00 70.48 81 72.32 -12.6RexahnPh rs RNN ... ... ...dd 4.37 1.42 253 2.16 +6.9RexfordIR REXR .64f 2.1 53 32.91 26.32 2254 31.18 +6.9RexfdIn pfA REXRpA ... ... ... 26.41 22.53 23.61 -8.1RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 0 23.44 -5.5Rexnord RXN ... ... 20 31.44 22.43 335 29.06 +11.7Rexnrd pfA RXNpA ... ... ... 66.44 52.57 0 62.09 +6.1RiceMidstr RMP 1.22f 6.6 14 25.34 16.87 559 18.55 -13.6RingCentrl RNG ... ... ...dd 81.20 32.70 416 74.00 +52.9RingEngy REI ... ... ...dd 17.35 10.88 493 14.96 +7.6RioTinto RIO 2.27e 3.9 ... 59.66 37.66 1469 57.60 +8.8RitchieBr RBA .68 2.0 39 35.17 24.08 353 33.94 +13.4RiteAid RAD ... ... 2 4.21 1.38 6358 1.66 -15.7RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 21 21.26 +6.2tRiv/Doubl n OPP ... ... ... 19.76 17.25 47 17.27 -6.0RoadrnTrn RRTS ... ... 3 9.75 1.98 136 2.16 -72.0RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1186 63.75 +14.8RockwlAut ROK 3.68f 2.1 26 210.72 155.81 933 178.90 -8.9RockColl COL 1.32 1.0 22 139.63 103.25 698 137.81 +1.6RogCm gs RCI 1.57 ... 13 54.95 43.11 579 47.89 -6.0Rogers ROG ... ... 32 184.00 105.00 268 116.26 -28.2Rollins s ROL .56 1.1 62 54.25 39.90 289 50.32 +8.1Roper ROP 1.65 .6 30 292.97 225.74 469 281.95 +8.9sRosettaStn RST ... ... ...dd 16.49 8.71 207 16.45 +31.9Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.5 28 17.33 9.02 2229 16.08 +2.7RBCda pfT RYpT 1.69 ... ... 31.75 28.13 29.50 -1.5RoyalBk g RY 3.76 ... ... 87.10 68.56 1103 76.91 -5.8RBScotlnd RBS ... ... ... 8.74 6.24 782 7.87 +3.0RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 142 25.48 +.1RylCarb RCL 2.40 2.2 14 135.65 103.76 1437 106.70 -10.5RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1302 72.72 +6.5RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 5324 69.72 +4.5RoyceGVal RGT .10e ... ... 11.73 9.39 26 10.90 +.8RoyceMC RMT .63e 6.3 ...q 10.07 8.09 116 10.03 +6.3Royce RVT 1.20e 7.3 ...q 17.18 14.02 200 16.53 +2.2RubiconPrj RUBI ... ... ...dd 5.79 1.48 364 2.34 +25.1Rudolph RTEC ... ... 22 33.15 21.10 109 32.25 +34.9Ryder R 2.08f 3.0 17 90.26 64.10 518 69.67 -17.2RyersonH RYI ... ... 42 12.90 7.65 152 11.75 +13.0RymanHP RHP 3.40f 4.1 17 83.20 57.78 239 82.53 +19.6S -sS&P Glbl SPGI 2.00f 1.0 29 201.50 139.76 1273 199.82 +18.0SAP SE SAP 1.31e 1.1 ... 116.90 99.20 1999 114.03 +1.5SCANA SCG 2.45 6.9 9 71.28 33.61 880 35.47 -10.8SCE TrV n SCEpK ... ... ... 29.56 24.70 18 25.51 -3.5SCE I pfF SCEpF 1.41 ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 57

SCE II prG SCEpG 1.28 5.5 ... 25.89 21.93 13 23.12 -4.3SCE Tr pfH SCEpH 1.44 5.4 ... 29.27 25.05 9 26.45 -2.2SCETr pfJ SCEpJ 1.34 5.2 ... 28.94 23.96 15 25.60 -.8SCE Tr pfL SCEpL 1.25 5.6 ... 25.77 21.75 39 22.51 -6.3SJW SJW 1.12a 1.8 22 69.29 47.25 90 62.54 -2.0tSK Tlcm SKM ... ... ... 28.97 22.74 708 22.85 -18.1SLGreen SLG 3.25 3.4 28 109.00 89.46 631 95.72 -5.2SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 8 25.54 +1.8SM Energy SM .10 .4 ...dd 28.20 12.29 3657 25.89 +17.3Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 209.32 3447 247.91 +.2SpdrGold GLD ... ... ...q 129.52 114.80 8818 123.59 SpdrStxx50 FEU 1.24e 3.5 ...q 38.51 33.60 17 35.12 -2.2SpdrNoANR NANR ... ... ...q 37.79 30.22 23 36.53 +3.0Spd InDiv n HDWX ... ... ... SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 91.00 +1.3SpdrEuro50 FEZ 1.18e 2.9 ...q 44.23 38.18 2259 40.90 +.5Spd MsciCh XINA ... ... ... 26.62 20.65 0 23.25 -2.8S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.84 6 104.48 -.1Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 2 55.13 +2.4Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.8 ...q 70.20 58.70 0 63.98 -2.3SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 80.00 +1.7SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.85 -2.1Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.8 ...q 69.46 56.49 1 62.97 -1.6S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 26 111.88 +4.4SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.95 +.7SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 2 63.35 -1.8SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 9 65.33 +.5SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 3 69.05 -2.5SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 2 79.39 +.7SpdEMkt s SPEM ... ... ...q 42.47 32.81 123 37.48 -1.8SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 57 33.23 +1.2SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 361 52.05 +6.1Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 135 47.23 -3.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 45.94 22 50.63 -2.6SpdrIntDiv DWX 2.22e 5.6 ...q 42.92 38.61 65 39.88 -3.2Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.0 ...q 42.01 35.26 41 38.96 -.1SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 5 49.28 -4.9SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 249 40.17 -.8SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 71 35.99 +1.4SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 241 31.87 +.5SP Mid MDY 2.94e .8 ...q 363.70 307.28 709 355.37 +2.9S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 75923 272.80 +2.2SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 7 27.28 +3.2SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 3 32.79 -2.5SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 6 38.53 +.7SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 437 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 3 40.31 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 67.60 1 76.88 +3.1SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 336 47.40 -2.5SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 68.20 +3.0SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 2 82.59 +4.0SpdrBiot s XBI .44e .5 ...q 97.98 66.66 1502 92.73 +9.3Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 297 92.49 -2.1SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 1 84.78 -.8SpdrHome XHB .15e .4 ...q 47.20 37.17 3948 39.50 -10.8SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 3879 49.96 +5.5SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.05 6 61.02 +5.3SpdrS&PIn s KIE ... ... ...q 32.34 27.81 283 30.91 +.7Spd LgCap s SPLG ... ... ...q 33.54 28.21 240 32.08 +2.5SpdrLCpG s SPYG ... ... ...q 35.96 29.32 376 35.14 +6.5SpdrLCapV s SPYV ... ... ...q 32.54 27.93 209 30.00 -2.2Spd MidC s SPMD ... ... ...q 35.10 29.60 154 34.82 +4.4SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 25 162.53 +4.5SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 19 104.12 +1.2SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 9 92.93 +10.9SpdrSemi s XSD .16e .2 ...q 76.57 60.17 115 74.19 +6.3SpdrSCapG SLYG 8.53e .8 ...q 250.19 206.75 45 248.62 +9.3SpdrSCapV SLYV 7.98e 1.3 ...q 134.55 112.91 112 133.05 +5.8SpdrRs3K s THRK ... ... ...q 35.46 29.87 564 34.12 +2.7SpdrWilRE RWR 2.90e 3.3 ...q 95.73 81.59 136 89.05 -5.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 23 29.54 -1.1SpFcStIn n XITK ... ... ... 95.75 68.30 5 94.38 +20.8SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.15 0 102.24 +.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 30.91 -4.2SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 225 34.06 -3.6SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 779 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 19 56.14 +.9SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 38 42.91 -2.6SpdrBarITB BWZ .01e ... ...q 33.49 30.78 17 31.79 -1.0SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 1373 53.27 +5.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 58 26.29 -8.1SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 420 33.27 -2.8SpdrBarMBB MBG .83 3.3 ...q 26.51 25.09 9 25.28 -2.9SpdrEMBd EBND ... ... ...q 30.91 27.81 177 28.08 -5.4SpdrShTHiY SJNK 1.58 5.8 ...q 28.15 26.94 1648 27.40 -.6SpdrLehHY JNK 2.30 6.4 ...q 37.46 35.35 9891 35.75 -2.6SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 375 30.19 -.8SP IntTip WIP .41e .3 ...q 60.27 54.71 151 55.17 -4.1SPLIntTB s BWX ... ... ...q 29.72 27.23 327 28.10 -1.2SpdrTrans s XTN .25e .4 ...q 69.36 51.96 5 65.13 SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 1 70.52 +3.2SpdrHCSv s XHS .61e .1 ...q 68.48 56.18 2 67.67 +9.9SpdrHCEq s XHE 3.22e .1 ...q 76.70 57.57 30 76.33 +18.5SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 4 80.63 +16.1SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 15 25.49 -4.1SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 76 89.85 +7.5SpdAgBd n SPAB ... ... ... 28.84 27.57 370 27.78 -3.3SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 51 54.96 -2.3SprBl 1-3b rs BIL ... ... ...q 91.55 91.37 260 91.55 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 67 34.21 -6.5SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 61 58.36 -1.8SpdrS&P RB KRE .74e 1.1 ...q 65.59 49.31 5610 64.43 +9.5Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 0 120.65 +5.1SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 2732 46.66 +3.3SpdNuBMu s TFI ... ... ...q 49.42 47.52 334 47.86 -2.3SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 30 41.87 -3.7SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 24334 42.21 +13.5SpNuBST rs SHM ... ... ...q 48.95 47.51 666 47.79 -.3SpdrGendr SHE ... ... ... 75.63 66.23 5 71.82 +1.4SpdrOGEq XES .49e 2.7 ...q 19.29 12.90 564 17.94 +4.7SpdR1KLVF ONEV ... ... ... 76.79 68.57 0 72.11 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 1008 37.30 +2.6SpdrR1KMo ONEO ... ... ... 77.42 68.55 10 73.93 +1.7SpdrR1KYF ONEY ... ... ... 75.25 65.47 1 69.92 -.2SpdSPXHiD SPYD ... ... ...q 38.74 34.60 186 36.61 -2.2SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 66.17 +2.1SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 7 90.28 -.3SpdrUsaSt QUS .54e ... ...q 82.07 69.37 11 77.77 +.7Spd SP600 SLY 3.97e 1.0 ... 144.53 117.23 17 143.19 +7.7SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 2 63.50 +1.8SpdrSCap n SPSM ... ... ... 32.20 28.11 133 31.92 +1.3Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 19 19.16 -.7Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 92.93 +1.7SPX Cp SPXC ... ... 15 35.72 23.41 142 35.14 +11.9SPX Flow n FLOW ... ... 43 54.92 31.10 313 45.35 -4.6SRC Eng SRCI ... ... 18 13.16 6.19 1771 12.44 +45.8STMicro STM .40 1.7 26 25.30 14.07 7065 23.79 +8.9SABESP SBS .39e 5.5 ... 11.96 6.90 1505 7.11 -32.0SabnR SBR 2.29m 4.7 23 50.00 36.80 14 48.40 +8.5SachemC n SACH .42 11.1 ... 5.10 3.30 30 3.79 -3.8SafeBulk SB .04 1.3 ... 4.00 1.76 211 3.06 -5.3SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.8 ... 24.26 18.26 18 22.60 -5.4SafeB pfD SBpD 2.00 8.9 ... 24.20 18.00 2 22.54 -4.2SafegdSci SFE ... ... ...dd 14.40 10.75 66 13.00 +16.1SafeInco n SAFE .60 3.2 ... 20.00 15.57 27 18.94 +7.6SagaComm SGA 1.20 3.1 4 51.70 36.10 2 39.00 -3.6SailptTch n SAIL ... ... ...dd 26.92 12.82 12263 23.81 +64.2StJoe JOE ... ... 54 20.00 16.75 212 17.90 -.8Salesforce CRM ... ... ...cc 131.00 83.55 5960 128.74 +25.9SalMidMLP SMM 1.30 13.1 ...q 12.54 8.53 72 9.96 -9.6SallyBty SBH ... ... 10 21.36 14.05 1318 15.56 -17.1SJuanB SJT .77e 12.0 14 10.54 6.04 123 6.39 -22.5SanchezEn SN ... ... ...dd 7.65 2.78 3295 3.68 -30.7SanchzM rs SNMP 1.80 15.1 ...dd 14.50 9.35 27 11.95 +7.7SandRidge SD ... ... ... 21.90 13.02 357 13.98 -33.6SandRMiss SDT .22e 19.0 1 1.50 .73 166 1.18 +42.9SandRMs2 SDR .21e 12.5 1 1.74 .74 558 1.72 +102.1SandRdgP PER .50e 20.1 5 3.10 1.80 247 2.50 +22.0SandstG g SAND ... ... ... 5.64 3.30 1051 4.67 -6.4Sano SNY 1.58e 4.1 ... 50.65 37.43 1348 38.64 -10.1SantCUSA SC .23e ... 6 20.46 11.12 1506 19.96 +7.2SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.36 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.89 25.10 1 25.76 +.3SaratogaI SAR 2.00f 8.8 4 22.90 19.62 15 22.64 +1.2SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 4 25.85 +.2Sasol SSL 1.41e 3.8 ... 38.75 26.92 239 37.57 +9.8SaulCntr BFS 2.08 4.3 16 65.43 46.71 21 48.69 -21.1SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 0 24.91 -1.6MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.8 45 80.35 61.02 8647 71.22 +5.7SchndrNt n SNDR .24 .8 ... 30.32 19.32 710 29.21 +2.3SchwUSMkt SCHB .96e 1.4 ...q 69.07 57.99 416 66.22 +2.6SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 759 65.29 +2.4SchwLCGr SCHG .63e .8 ...q 76.83 62.63 192 75.28 +6.5SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.75 165 53.95 -1.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.16 206 54.71 +2.7SchUSSmC SCHA .76e 1.0 ...q 73.91 61.62 269 73.31 +5.1SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 835 27.38 -2.0Sch 1000 n SCHK ... ... ... 28.14 24.88 64 26.90 +2.4SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 260 29.77 +.3SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.30 105 36.25 +.8SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 253 30.56 +.5SchUSSmCo FNDA .36e .9 ...q 39.87 33.34 238 39.51 +4.2SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 234 37.72 +.7SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 14 37.64 +1.0SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 430 49.64 -3.0SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 1784 34.19 +.4SchwAggBd SCHZ 1.09 2.2 ...q 52.82 50.07 418 50.42 -3.1SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 402 39.57 -4.9SchIntUSTr SCHR .86 1.7 ...q 54.67 51.57 89 51.96 -2.6SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 303 49.69 -.7SchUSTips SCHP ... ... ...q 56.10 54.02 251 54.35 -1.9SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 192 37.15 +1.4Schwab SCHW .40 .7 33 60.22 37.63 7279 58.14 +13.2Schwb pfC SCHWpC 1.50 5.8 ... 27.94 25.53 48 26.01 -3.2Schwb pfD SCHWpD ... ... ... 27.90 25.49 77 25.84 -4.3SchwitMau SWM 1.72 3.8 16 48.06 36.26 176 44.79 -1.3SciApplic SAIC 1.24 1.5 24 90.84 60.21 184 85.49 +11.6 ScorpioB19 SLTB 1.88 7.3 ... 25.80 23.79 6 25.58 +.5ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 343 7.50 +1.4ScorpioTk STNG .04 1.4 ... 4.20 1.85 1806 2.80 -8.2ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.75 -.4ScorpT19 n SBBC ... ... ... 26.51 24.62 8 25.37 -.2Scotts SMG 2.12 2.5 20 110.12 76.60 636 85.58 -20.0ScrippsEW SSP .05p ... 41 20.35 10.69 291 12.79 -18.2Sea Ltd n SE ... ... ... 15.73 10.06 3254 14.61 +9.6SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4028.01 -8.7SeabGld g SA ... ... ... 13.70 9.50 590 11.00 -2.7SeacorHld CKH ... ... ...dd 59.00 31.90 246 51.14 +10.6SeacrMar SMHI ... ... ... 25.00 11.66 79 23.72 +102.7SeadrillLtd SDRL ... ... 1 .74 .15 12375 .46 +99.1Seadrill SDLP .40 11.1 ... 4.20 2.60 379 3.60 -1.6SealAir SEE .64 1.4 23 49.94 40.76 1499 45.62 -7.5Seaspan SSW .50 5.6 14 9.30 5.02 931 8.93 +32.3Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 15 25.48 +2.7Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.96 13 25.50 -.2Seaspn pfD SSWpD 1.99 8.1 ... 25.20 20.76 8 24.70 +.3Seaspn pfH SSWpH ... ... ... 24.96 20.14 24 24.30 +2.8Seaspn pfG SSWpG ... ... ... 25.20 21.98 16 24.92 +2.6Seaspan n SSWA ... ... ... 24.58 23.15 11 23.91 -1.7SeaWorld SEAS ... ... ...dd 18.50 10.42 1288 17.54 +29.3SelEngS n WTTR ... ... ... 21.96 11.22 508 15.97 -12.4SelMedHld SEM ... ... 13 19.78 13.30 359 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 37 24.84 -1.4SemGroup SEMG 1.89 7.7 ...dd 32.40 20.20 567 24.60 -18.5SemiMfg SMI ... ... 19 9.14 4.49 72 6.52 -23.8SempraEn SRE 3.58f 3.4 19 122.98 100.63 1511 105.21 -1.6Sempra pfA SREpA ... ... ... 104.97 96.11 19 98.36 -.8SendGrid n SEND ... ... ...cc 32.03 17.50 344 26.34 +9.9SensataT ST ... ... 18 57.40 40.01 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 1.9 23 84.98 65.56 195 68.13 -6.9SequansC SQNS ... ... ...dd 4.75 1.44 220 1.99 +4.2Seritage n SRG 1.00 2.4 ... 50.00 34.07 253 42.02 +3.9Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 4 23.62 -3.0ServiceCp SCI .68 1.8 25 40.28 31.52 503 37.49 +.5ServiceMst SERV ... ... 33 58.41 37.57 453 57.32 +11.8ServcNow NOW ... ... ...dd 182.59 99.01 1551 175.52 +34.6Servotr SVT .16e 1.7 ...cc 12.80 8.50 1 9.34 -16.1ShakeShk n SHAK ... ... 89 59.91 30.12 439 58.41 +35.2ShawCm g SJR 1.18 ... ... 23.44 18.50 583 20.48 -10.3ShellMidst SHLX 1.39f 6.1 21 31.19 19.42 461 23.00 -22.9Sherwin SHW 3.44f .9 29 435.15 326.68 1039 386.48 -5.7ShinhanFn SHG ... ... ... 50.37 40.44 75 43.36 -6.6ShipFin SFL 1.40 9.8 12 15.98 12.30 699 14.30 -7.7Shopify n SHOP ... ... ...dd 154.82 81.55 909 143.05 +41.6Shutterstk SSTK ... ... 38 52.78 29.85 193 45.78 +6.4tSibanyeG SBGL .14r 5.3 ... 6.50 2.63 4721 2.62 -46.0SiderurNac SID ... ... ... 3.55 1.76 1663 2.36 -3.7SierraMt n SMTS ... ... ... 3.00 2.13 9 2.84 +14.5Sifco SIF ... ... ...dd 8.00 5.00 4 5.46 -18.0SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 1722 42.53 -24.8Silvrbow n SBOW ... ... ... 34.76 19.89 28 29.01 -2.4SlvrcpMt n SVM .02 ... ... 3.43 2.12 442 3.05 +16.4SimonProp SPG 7.80 4.9 21 173.02 145.78 1026 158.78 -7.5Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 69.24 -3.2SimpsnM SSD .88f 1.4 33 63.85 39.82 212 62.71 +9.2SinopcShg SHI ... ... ... 72.38 50.67 33 70.96 +24.5Siteone n SITE ... ... 70 81.64 48.19 228 75.95 -1.0SixFlags SIX 3.12 4.9 21 70.44 51.25 1083 63.80 -4.2Skechers s SKX ... ... 16 43.08 23.90 2071 30.26 -20.0Skyline SKY ... ... 32 32.89 5.07 154 30.36 +136.3Smart&Fnl SFS ... ... 18 13.95 4.45 287 4.75 -44.4sSmartsh n SMAR ... ... ... 21.70 18.06 496 22.23 +14.0Smith&N SNN .61e 1.7 64 40.41 33.72 601 36.36 +3.9SmithAO s AOS .72 1.1 35 68.39 53.23 627 64.43 +5.1Smucker SJM 3.12 2.8 15 134.12 99.57 981 109.84 -11.6SnapInc A n SNAP ... ... ... 21.75 10.50 13822 10.60 -27.4SnapOn SNA 3.28 2.2 15 185.47 140.83 271 151.76 -12.9SocCapH n IPOA ... ... ... 10.85 9.85 17 10.00 -.9SocCapH un IPOA/U ... ... ... 10.97 10.02 16 10.62 +.2SocQ&M SQM .99e 2.0 ... 64.20 32.38 3360 50.29 -15.3Sogou n SOGO ... ... ...cc 14.69 7.91 757 9.71 -16.1Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 617 16.61 -22.4Solitario XPL ... ... ...dd .88 .39 110 .43 -28.7SonicAut SAH .24 1.1 11 22.75 15.95 50 21.35 +15.7SonocoP SON 1.56 3.0 26 55.77 46.55 460 51.85 -2.4SonyCp SNE ... ... ... 53.91 36.25 806 46.46 +3.4Sothebys BID .40 .7 18 57.95 42.78 455 55.40 +7.4SourcC SOR 1.00 2.5 ...q 42.97 38.12 5 40.75 SoJerInd s SJI 1.12 3.4 28 37.55 25.96 491 32.64 +4.5SthcrssEn SXE ... ... ...dd 4.05 1.44 185 1.61 -4.7SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 0 21.11 -8.2SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 3 21.65 -8.8tSCEd pfD SCEpD 1.08 4.9 ... 26.43 21.37 3 22.20 -7.9SCEd pfE SCEpE 1.20 5.0 ... 27.56 22.73 24.20 -4.8SouthnCo SO 2.40f 5.4 49 53.51 42.38 4156 44.25 -8.0SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 41 26.43 -2.1SouthCo ef SOJB ... ... ... 26.25 23.71 51 24.87 -3.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 56 24.46 -3.9SthnCopper SCCO .23e .4 44 58.09 33.63 778 51.35 +8.2SwstAirl LUV .64f 1.2 9 66.99 49.76 8489 51.21 -21.8SwtGas SWX 2.08 2.8 23 86.87 62.54 452 73.55 -8.6SwGA Fn SGB .48f 2.2 16 24.00 18.50 5 21.80 -9.2SwstnEngy SWN ... ... 5 6.72 3.42 14789 4.45 -20.3SprkNtSE wi LOV ... ... ... 15.40 10.15 4 12.25 -3.2Sparton SPA ... ... 20 23.59 16.35 92 18.00 -21.9SpdFosFr n EFAX ... ... ... 77.82 67.00 1 72.64 -.3SpdDbShDu STOT ... ... ... 49.99 47.00 6 48.78 -1.3SpdEmFos EEMX ... ... ... 76.80 60.73 0 67.70 -3.0SpdDbEMk EMTL ... ... ... 52.27 48.41 1 48.65 -3.4SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 94 15.04 +1.1SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 2 25.81 -.1SpectraEP SEP 3.01f 9.7 9 46.47 30.61 1055 30.85 -22.0SpectrmB SPB 1.68 2.1 15 138.45 60.13 663 79.50 -29.3tSpeedM TRK .60 3.5 18 23.47 16.88 24 16.99 -10.0SpF LgCap n FMDG ... ... ... 33.20 26.89 2 30.09 +7.4SpinMedT n FFIU ... ... ... 25.15 24.17 24.30 -2.1Spire SR 2.25 3.2 20 82.85 60.09 478 70.35 -6.4SpiritAero SPR .48f .5 19 105.20 53.61 595 87.37 +.1SpiritAir SAVE ... ... 15 54.49 30.32 916 36.68 -18.2SpiritRltC SRC .72 8.3 13 8.81 7.16 4705 8.64 +.7SpiritR pfA SRCpA 1.50 7.2 ... 26.40 20.25 9 20.97 -15.6Spotify n SPOT ... ... ...dd 171.23 135.51 1083 154.59 +3.7tSpragueRs SRLP 2.61 11.4 13 30.75 22.75 8 22.80 -5.8Sprint S ... ... 3 9.02 4.81 6821 5.16 -12.4SprottSilv PSLV ... ... ...q 6.85 5.83 227 6.14 -3.2SprottGold PHYS ... ... ...q 11.15 9.83 379 10.62 +.3SprottPPP SPPP ... ... ... 9.91 7.69 101 8.52 -8.8SprottRL g SILU ... ... ... 1.25 Square n SQ ... ... ... 58.46 22.28 7540 55.55 +60.2STAG Indl STAG 1.39 5.3 36 28.95 22.42 478 26.30 -3.8STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.15 -.4STAG pfC STAGpC ... ... ... 27.74 24.76 3 25.45 -2.8StageStrs SSI .20 6.4 ...dd 3.25 1.45 1306 3.14 +86.9SP Matls XLB .98e 1.7 ...q 64.17 52.57 3547 59.33 -2.0SP HlthC XLV 1.01e 1.2 ...q 91.79 75.65 7163 83.06 +.5SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 9844 49.80 -12.5SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 5484 105.97 +7.4SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 19155 76.57 +6.0SPDR Fncl XLF .46e 1.6 ...q 30.33 23.10 43128 27.94 +.1SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 9372 75.83 +.2SP Tech XLK .78e 1.1 ...q 71.34 54.25 11200 69.80 +9.1SpdrRESel XLRE ... ... ...q 34.02 29.17 1538 31.04 -5.8SP Util XLU 1.55e 3.1 ...q 57.23 47.37 12898 50.28 -4.6StdMotor SMP .84 1.9 26 54.73 40.56 54 44.54 -.8Standex SXI .72 .7 21 110.00 86.05 18 99.90 -1.9StanBlkDk SWK 2.52 1.7 20 176.62 135.79 861 146.37 -13.7StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 37 25.49 +1.1StanBlD un SWP ... ... ... 128.00 105.13 17 110.50 -10.0Stantec g STN .55f ... 17 29.25 22.80 6 25.50 -8.8StarGas SGU .47f 5.1 14 11.70 8.74 85 9.19 -14.5Starret SCX .40 5.9 22 9.40 5.80 7 6.81 -20.8Startek SRT ... ... 49 14.78 6.11 79 6.85 -31.3StarwdPT STWD 1.92 8.8 11 23.01 19.47 1323 21.81 +2.2StateStr STT 1.68 1.7 17 114.27 80.73 1807 100.71 +3.2StateSt pfC STTpC ... ... ... 25.55 24.01 64 25.20 StateSt pfD STTpD ... ... ... 28.96 26.10 111 26.45 -3.7StaStCp pfG STTpG ... ... ... 28.45 25.50 70 25.87 -4.6StateSt pfE STTpE ... ... ... 27.16 25.47 42 26.43 -.1Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 47 17.35 -11.3SteelPr pfA SPLPpA ... ... ... 22.74 19.75 56 20.56 -2.8Steelcse SCS .51 3.6 16 18.15 12.50 210 14.10 -7.2StellusCap SCM 1.36 10.5 11 14.33 11.07 60 12.97 -1.3Stepan SCL .82 1.1 18 92.97 68.09 118 71.40 -9.6sSteris plc STE 1.24 1.2 26 105.09 76.47 295 104.49 +19.5SterlingBc STL .28 1.1 15 26.50 21.00 2083 24.80 +.8SterlBc pfA STLpA ... ... ... 26.74 25.65 12 25.92 -1.5StewInfo STC 1.20 2.8 29 47.37 34.48 299 43.21 +2.2StifelFin SF .48f .8 19 68.76 41.93 243 60.62 +1.8Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 26 26.20 -3.2Stif 47 ef SFB ... ... ... 26.20 23.25 33 24.00 -3.7StoneHEM EDF 2.16 15.3 ...q 17.31 13.50 119 14.10 -11.4StonHEmM EDI 1.81 13.4 ...q 16.79 13.37 95 13.55 -13.0StoneMor STON 1.32 21.7 ...dd 9.62 4.61 57 6.09 -7.2Stonerdg SRI ... ... 22 32.18 14.16 259 31.21 +36.5StoreCap STOR 1.24 4.8 22 26.58 20.08 1385 26.10 +.2StratALL36 GJT .29 1.4 ... 21.00 19.20 0 20.80 +4.0Strat D35 GJP .74 3.2 ... 23.69 21.80 1 23.03 +.4StratGS33 GJS .32 1.5 ... 21.52 19.12 1 21.10 +4.2StratNWS95 GJV 1.75 6.7 ... 26.72 25.05 26.23 +1.3StratPG34 GJR .27 1.2 ... 22.87 20.87 21.80 -1.0StratUSM GJH .64 6.5 ... 10.35 9.37 9.78 -2.7StratWMT GJO .22 .9 ... 22.90 21.72 22.90 +2.9sStryker SYK 1.88 1.1 30 175.52 137.70 1016 175.04 +13.0SturmRug RGR 1.28f 2.0 22 68.80 43.00 311 62.60 +12.1SubPpne SPH 2.40 10.4 33 27.05 21.85 82 23.08 -4.7SumitMitsu SMFG ... ... ... 9.67 7.15 965 8.46 -2.6SummitHtl INN .72 4.7 14 19.39 12.77 422 15.24 +.1SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.6 ... 27.58 23.50 0 24.25 -4.9SumHP pfE INNpE ... ... ... 26.25 22.82 3 23.50 -8.5SumtMtls n SUM .29t ... 26 34.06 25.89 1021 28.30 -10.0SummitMP SMLP 2.30 14.6 ...cc 24.75 13.10 101 15.75 -23.2SunCmts SUI 2.84f 3.1 94 96.08 80.12 331 92.91 +.1SunLfFn g SLF 1.90f ... ... 44.50 32.22 389 42.87 +3.9SunCokeE SXC .99e ... 7 13.48 8.20 270 13.29 +10.8SunCokeEn SXCP 1.60m 10.5 9 21.95 15.05 137 15.25 -12.6Suncor g SU 1.44 ... ... 41.82 27.96 2806 40.43 +10.1SunlOnl n STG ... ... ... 14.08 6.80 206 9.74 -12.3SunLink SSY ... ... ...dd 2.08 1.27 2 1.38 -13.2SunocoLP SUN 3.30 12.8 76 33.11 24.76 269 25.74 -9.4SunstnHtl SHO .20 1.2 20 17.46 14.09 1493 17.30 +4.7SunstHt pfE SHOpE ... ... ... 27.22 24.65 2 25.31 -3.1SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 1 23.95 -7.4Suntech STP ... ... ... .54 SunTrst STI 1.60 2.3 14 73.37 51.96 2355 69.23 +7.2SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 52 24.25 -1.4SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 48 2.13 +44.9SupEnrgy SPN .32 2.7 ...dd 12.73 7.66 2166 11.82 +22.7SuperiorInd SUP .36 2.0 28 20.95 12.70 105 17.95 +20.9Supvalu rs SVU ... ... 9 29.12 13.60 767 17.14 -20.6SuthrlAs n SLD 1.52 10.0 ... 16.20 13.55 24 15.20 +.3SuthrAsM23 SLDA 1.75 6.9 ... 26.00 24.58 2 25.45 -.8SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7 SwEGrain23 GRU ... ... ... 4.25 3.29 3 3.85 +15.1SwRCmETR RJN ... ... ... 3.72 1.87 2 3.26 +16.7SwRCmMTR RJZ ... ... ... 9.20 7.76 0 8.64 -3.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 44 6.40 +6.7SwERCmTR RJI ... ... ... 5.96 4.64 150 5.85 +8.3SwisHelv SWZ .64e .2 ...q 13.74 12.07 5 12.34 -3.3tSwitch n SWCH .03e ... ... 20.45 11.98 1917 12.15 -33.2Synchrony SYF .60 1.7 13 40.59 26.34 5132 35.90 -7.0Synnex SNX 1.40 1.3 14 141.94 93.87 130 107.87 -20.7Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 9 25.55 -2.2SynovusFn SNV 1.00f 1.8 19 55.40 40.21 463 54.57 +13.8SynthBiol SYN ... ... ...dd 1.05 .19 704 .25 -50.4Sysco SYY 1.44 2.2 26 64.77 48.85 1459 64.59 +6.4Systemax SYX .22 .7 32 34.91 15.40 57 33.02 -.8T -sTAL Educ s TAL ... ... ...cc 43.84 18.64 4829 43.24 +45.5TC PpLn TCP 2.60m 10.8 8 59.30 23.27 382 24.05 -54.7TCF Fncl TCF .60 2.3 16 26.77 14.58 1961 26.01 +26.9TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4TCF deo pfC TCFpD ... ... ... 26.06 24.01 50 24.15 -6.1TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 58 5.43 -7.5TE Connect TEL 1.76f 1.9 27 108.23 77.15 1400 94.32 -.8sTHL Crd21 TCRX ... ... ... 25.94 25.07 2 26.31 +4.4THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 25.65 -1.1THLCSenL TSLF 1.32 7.5 ...q 18.23 16.30 22 17.50 +3.8TIM Part TSU .28e 1.5 ... 23.12 13.97 1169 18.63 -3.5sTJX TJX 1.56f 1.8 22 88.75 66.44 4047 88.74 +16.1TPG Pace n TPGE ... ... ... 10.87 9.67 238 10.35 +6.3TPG Pac n TPGH ... ... ... 9.95 9.67 9.89 +1.6TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 78 20.37 +6.9TPG SpLnd TSLX 1.56 8.1 9 21.74 17.00 179 19.17 -3.2sTableauA DATA ... ... ...dd 97.09 57.25 1123 97.38 +40.7TahoeRes TAHO .24 4.8 ... 9.44 3.76 2227 5.05 +5.4TailorBr TLRD .72 2.1 19 35.94 9.40 757 34.44 +57.8Taiwan TWN ... ... ...q 22.25 18.95 4 20.89 +.1TaiwSemi TSM .73e 1.9 18 46.57 34.31 7710 39.27 -1.0Takung n TKAT ... ... ... 6.88 1.88 3 2.05 -18.3TallgEGP n TEGP 1.95f 9.4 ...dd 28.94 17.14 332 20.82 -19.1TallgrsEn TEP 3.90f 9.1 11 52.84 34.37 137 42.75 -6.8TalosEn rs TALO ... ... ...dd 40.16 16.76 184 32.13 -.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.7 11 27.88 19.86 747 20.90 -21.2TanzRy g TRX ... ... ... .68 .24 200 .57 +106.1Tapestry TPR 1.35 3.0 28 55.50 38.70 2563 44.57 +.8TargaRes TRGP 3.64 7.7 ... 52.08 39.59 2390 47.29 -2.3TargaR pfA NGLSpA 2.25 8.3 ... 27.41 25.82 7 26.95 +1.8Target TGT 2.48 3.5 13 78.70 48.56 8216 70.94 +8.7TaroPhrm TARO ... ... 12 128.46 93.01 96 115.14 +10.0Taseko TGB ... ... ... 2.46 1.05 1143 1.12 -51.9TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.38 21.75 3780 21.09 -36.2Taubmn TCO 2.62f 4.9 19 66.61 44.78 735 53.11 -18.8Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 7 24.14 -3.9Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 3 23.71 -6.0TaylorMH TMHC ... ... 14 28.42 19.68 466 21.95 -10.3Team TISI ... ... ...dd 26.80 10.45 368 21.40 +43.6Technip FTI .13 ... 18 35.00 24.53 2503 31.86 +1.8TeckRes g TECK .16e ... ... 30.80 14.56 1603 27.52 +5.2Teekay TK .22 2.8 ...dd 10.90 5.14 810 7.74 -17.0TeekLNG TGP .56 3.2 ... 21.65 14.05 251 17.75 -11.9TeekLN pfA TGPpA 2.25 9.0 ... 26.36 24.20 10 25.07 -.7TeekOffsh TOO .04m 1.4 ... 3.50 1.65 391 2.76 +16.9TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 0 21.00 -9.0TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 2 23.39 -5.9TeekOf pfE TOOpE 2.22 9.2 ... 25.10 24.06 27 24.23 -3.3TeekayTnk TNK .21 20.8 ... 2.00 .96 724 1.01 -27.9Tegna TGNA .28 2.6 6 15.61 10.00 1315 10.59 -24.8TejonRnch TRC ... ... ...cc 26.25 18.59 70 25.23 +21.5TeklaHlth HQH 1.92e 8.9 ...q 26.37 20.36 83 21.48 -4.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 123 16.77 -4.3TeklaLfSci HQL 1.95e 10.3 ...q 22.24 18.01 54 18.95 -3.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 112 12.87 -5.4TelInstEl TIK ... ... 40 6.35 2.05 1 2.80 +7.7sTeladoc n TDOC ... ... ... 50.60 27.35 673 50.60 +45.2Telaria n TLRA ... ... ...dd 5.30 3.42 91 3.97 -1.5TlcmArg TEO .71e 3.1 ... 40.19 21.13 369 22.58 -38.4TelItalia TI ... ... ... 11.28 7.57 78 8.57 -.7TelItaliaA TI/A .30e 4.0 ... 9.60 6.27 20 7.45 +3.3Teledyne TDY ... ... 32 202.63 123.29 125 201.49 +11.2Teleex TFX 1.36 .5 33 288.78 195.36 263 266.68 +7.2TelefBrasil VIV .64e 5.1 14 17.33 12.13 1240 12.44 -16.1TelefEsp TEF 1.20e 13.0 ... 11.58 8.99 948 9.16 -5.4TelData TDS .64f 2.5 8 29.87 23.54 264 25.78 -7.3TelData45 TDI 1.66 6.4 ... 26.61 23.29 13 25.78 +.9TelData 61 TDA 1.47 5.9 ... 25.64 23.11 14 24.78 -.5TelData60 TDJ 1.75 6.9 ... 26.48 23.95 9 25.30 +.1TelData59 TDE 1.72 6.9 ... 26.21 24.26 4 24.92 -1.5Telus gs TU 2.10 ... ... 38.50 32.94 456 35.25 -6.9TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.37 36 22.64 +5.3TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 56 15.42 -6.0TmpEMI TEI .80a 7.5 ...q 11.98 10.41 116 10.66 -4.6TmpGlb GIM .30 4.8 ...q 6.77 6.24 417 6.27 -2.9TempurSly TPX ... ... 14 68.05 41.10 656 48.53 -22.6Tenaris TS .69e 1.8 ... 40.64 25.91 1702 38.18 +19.8TenetHlth THC ... ... ...dd 34.16 12.25 1636 33.70 +122.3Tengsco TGC ... ... ...dd 1.19 .55 28 .68 -15.0sTennant TNC .84 1.1 ...cc 78.80 59.00 65 78.75 +8.4Tenneco TEN 1.00 2.1 7 65.59 43.48 332 46.89 -19.9TVA 28 TVC .96 3.9 ... 25.97 24.21 3 24.37 -2.9TVA 29 TVE .84 3.5 ... 26.98 23.67 15 23.75 -5.0Teradata TDC ... ... 24 42.84 27.05 712 38.80 +.9Teradyn TER .36 .9 29 50.68 29.68 1671 38.52 -8.0Terex TEX .40 1.0 37 50.17 32.48 974 41.72 -13.5Ternium TX 1.10e 2.9 12 42.43 24.60 199 38.44 +21.7TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 236 37.76 +7.7TetraTech TTI ... ... ...dd 4.85 1.85 445 4.40 +3.0TeucrCorn CORN ... ... ...q 20.05 16.53 165 18.34 +9.4TeucrSug CANE ... ... ...q 10.52 7.30 133 7.88 -19.4TeucrWht WEAT ... ... ...q 8.43 5.80 270 6.93 +15.5TeucrSoyb SOYB ... ... ...q 19.64 17.27 67 18.80 +5.1TeucrmAgs TAGS ... ... ...q 25.70 21.17 0 22.73 +2.9TevaPhrm TEVA .73e 3.4 6 33.82 10.85 15049 21.63 +14.1TexPacLd TPL .29f ... ...cc 707.00 279.33 17 695.90 +55.8Textainer TGH .96 5.5 ...dd 26.50 10.40 122 17.45 -18.8Textron TXT .08 .1 43 67.43 45.00 1336 66.90 +18.2Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 27 226.44 170.07 955 215.97 +13.7Thermon THR ... ... 48 26.50 15.74 117 23.60 -.3ThirdPtRe TPRE ... ... 11 17.10 12.65 318 13.15 -10.2ThomsonR TRI 1.38 3.6 16 48.61 36.52 1716 38.35 -12.0Thor Inds THO 1.48 1.6 12 161.48 87.96 2163 95.08 -36.93D Sys DDD ... ... 49 22.57 7.92 1254 12.22 +41.43M Co MMM 5.44f 2.7 30 259.77 191.44 2025 199.41 -15.3Tidwtr TDW 1.00 3.3 ...dd 35.98 .71 146 30.06 +23.2Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 15.96 204 21.75 +6.7sTiffany TIF 2.20f 1.7 43 126.64 84.35 5567 126.44 +21.6Tillys TLYS ... ... 29 16.57 8.42 68 12.08 -18.2TimeWarn TWX 1.61 1.7 16 103.90 85.88 3994 94.26 +3.1Timken TKR 1.12f 2.3 19 55.65 41.85 448 49.35 +.4TimknSteel TMST ... ... ...dd 20.24 12.48 220 17.60 +15.9Titan Intl TWI .02 .2 ...dd 14.53 7.97 224 11.96 -7.1TollBros TOL .44f 1.1 13 52.73 36.55 3887 40.04 -16.6Tompkins TMP 1.92 2.3 25 90.50 71.27 30 85.13 +4.6TootsieR TR .36b 1.3 26 37.48 27.45 51 28.40 -19.6sTopBuild n BLD ... ... 36 84.52 51.64 206 84.45 +11.5Torchmark TMK .64 .7 7 93.60 74.48 431 86.21 -5.0Trchmk pfC TMKpC ... ... ... 27.68 25.44 15 26.34 -1.6Toro Co s TTC .80f 1.3 26 73.86 56.60 995 61.98 -5.0TorDBk gs TD 2.68 ... ... 75.46 47.29 1351 58.83 +.4MonTNAPpl TPYP .45p ... ...q 24.31 20.22 26 22.59 -3.3TortWat n TBLU ... ... ... 30.84 25.35 1 29.02 -2.7TortEnInd NDP 1.75 14.2 ...q 15.44 10.70 110 12.35 -7.0TortEnInf TYG 2.62 9.2 ...q 32.45 24.24 155 28.35 -2.5TortMLP NTG 1.69 9.2 ...q 21.09 14.91 138 18.35 +4.5TortPplE TTP 1.63m 9.6 ...q 20.46 15.55 59 17.05 -9.3TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 40 18.89 -8.3Total SA TOT 2.71e 4.4 ... 64.59 48.15 3165 61.04 +10.4TotalSys TSS .52f .6 22 90.74 57.53 1124 85.89 +8.6TowerIntl TOWR .48 1.6 13 33.65 21.00 101 29.25 -4.3TownsqMda TSQ .30 4.6 9 11.63 6.28 27 6.57 -14.5Toyota TM ... ... ... 140.99 103.62 262 132.44 +4.1TrCda g TRP 2.76 6.6 16 51.85 39.16 2743 41.86 -13.9TransEntx TRXC ... ... ...dd 5.00 .45 5705 3.17 +64.2TransUn n TRU .07p ... 27 69.70 41.07 478 68.48 +24.6Trnsalta g TAC .23 ... ... 6.60 5.00 15 5.20 -12.6TrnsatlPet TAT ... ... ...dd 2.18 .58 126 1.78 +28.1TrnsRty TCI .20p ... ...dd 52.00 18.95 4 35.60 +13.7TransDigm TDG 24.00 ... 23 338.89 249.57 251 335.75 +22.3TrnsMont TLP 2.48f 6.6 15 47.45 33.98 19 37.58 -4.7Transocn RIG ... ... ...dd 14.16 7.20 9037 13.06 +22.3TrGasSur TGS ... ... ... 24.22 14.10 169 17.51 -21.2Travelers TRV 3.08f 2.4 17 150.55 113.76 815 130.65 -3.7Travelport TVPT .30 1.7 ... 18.06 12.10 411 17.41 +33.2TrecoraRs TREC ... ... 18 14.40 10.25 28 13.50 sTredgar TG .44 1.9 32 22.85 14.65 180 23.65 +23.2TreeHseF THS ... ... 15 85.99 36.35 398 46.59 -5.8Trex TREX ... ... 33 125.93 61.57 111 115.74 +6.8TriPointe TPH ... ... 14 19.55 12.11 824 17.13 -4.4TriContl TY 1.07e 3.9 ...q 28.32 22.63 110 27.09 +.6TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.00 -.8TrianglCap TCAP 1.20 10.6 ... 18.33 8.91 242 11.32 +19.3Triangle 22 TCCA 1.59 6.3 ... 25.87 24.09 25.31 +.8TriangC 22 TCCB 1.59 6.3 ... 26.00 23.99 5 25.30 +.4TribMda A TRCO 1.00 2.8 12 43.71 34.81 699 36.12 -15.0TrilogyMtl TMQ ... ... ...dd 1.64 .58 24 1.25 +14.7TrimShrk n TTAC ... ... ... 36.76 29.09 13 36.00 +6.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.45 +1.0TriNetGrp TNET ... ... 35 53.98 30.21 310 53.08 +19.7Trinity TRN .52 1.5 8 38.25 25.05 2133 34.98 -6.6TrinityPlce TPHS ... ... ... 7.59 5.86 10 7.25 +4.3Trinseo SA TSE 1.44 1.9 9 85.35 57.70 167 76.10 +4.8TrioTch TRT ... ... 14 8.47 4.05 24 4.54 -35.2TriplePtV TPVG 1.44 11.0 7 14.19 11.12 156 13.04 +2.8TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.48 -1.6sTriple-S GTS ... ... 33 36.60 15.05 86 36.43 +46.6TritonInt n TRTN 2.08f 5.8 ... 43.85 26.71 223 35.87 -4.2TriumphGp TGI .16 .7 5 34.80 21.50 1078 23.45 -13.8Tronox TROX .18 1.0 57 28.40 12.88 806 18.30 -10.8TrueBlue TBI ... ... 16 29.50 19.30 108 25.60 -6.9Tsakos TNP .20 5.9 ... 5.27 3.11 121 3.37 -13.8TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 5 25.03 -1.0Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 4 25.18 -1.3Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 15 24.53 -.9TsaksE p E TNPpE ... ... ... 25.89 24.58 11 25.15 -.3Tuppwre TUP 2.72 6.0 ...dd 73.61 40.78 996 45.21 -27.9Turkcell TKC ... ... ... 11.29 6.62 984 7.00 -31.4sTurnPtBr n TPB .16 .6 ... 25.16 14.45 116 25.96 +22.9TurqHillRs TRQ ... ... 26 3.59 2.44 1800 2.90 -15.5TutorPerini TPC ... ... 10 29.90 18.90 224 19.90 -21.522ndCentry XXII ... ... ...dd 4.44 1.33 1037 2.13 -23.9Twilio n TWLO ... ... ... 56.66 23.25 2590 53.22 +125.5Twitter TWTR ... ... ...dd 36.80 15.67 14474 33.52 +39.6TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 23 26.46 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 58

TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 4 25.39 -3.3TwoHrbI rs TWO 1.88 12.2 6 17.26 13.85 2134 15.36 -5.5TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 28 24.22 -3.4TylerTech TYL ... ... 53 232.48 160.12 95 228.21 +28.9Tyson TSN 1.20 1.7 13 84.65 57.20 2331 69.38 -14.4U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 6 37.42 +59.0UBS 3xInvC WTID ... ... ... 49.24 7.31 57 7.99 -47.7VelDlyIn n EXIV ... ... ... 61.00 26.21 3 37.70 -22.1VelLngVS n EVIX ... ... ... 23.61 9.60 0 10.00 -16.6UBS FILCG FBGX ... ... ...q 264.15 161.21 1 252.00 +10.9UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 79.01 -7.6UBS Grp UBS .69e 4.3 ... 20.89 15.77 1816 15.97 -13.2UDR UDR 1.29f 3.6 22 40.71 32.88 1005 35.40 -8.1UGI Corp UGI 1.04f 2.1 11 52.00 42.51 722 50.03 +6.6UMH Prop UMH .72 4.8 29 17.90 11.38 216 14.94 +.3UMH pfB UMHpB 2.00 7.7 ... 28.16 25.92 1 26.11 -4.4UMH pfC UMHpC 1.69 6.8 ... 28.46 24.56 3 24.82 -8.6UQM Tech UQM ... ... ...dd 1.79 .71 43 1.12 -19.4US FdsHl n USFD ... ... 23 36.12 25.43 1780 35.72 +11.9US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 53 95.20 56.50 42 94.40 +30.7US Silica SLCA .25 .8 41 39.21 23.75 1335 31.94 -1.9USA Cmp USAC 2.10 11.7 ...dd 19.33 14.30 116 17.98 +8.7Usaa USA Vl ULVM ... ... ... 55.24 48.81 3 52.46 +.9Usaa SCVal USVM ... ... ... 53.95 47.00 3 53.55 +5.6USAA IntlVl UIVM ... ... ... 55.54 49.30 2 51.77 +.6Usaa EMVl UEVM ... ... ... 56.13 48.97 3 50.39 -1.9Usaa STrBd USTB ... ... ... 54.88 49.34 2 49.47 -1.2Usaa IntBd UITB ... ... ... 50.30 48.09 3 48.34 -3.7USANA s USNA ... ... 30 121.15 52.80 228 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 11 69.23 +61.0USCF ShOil USOD ... ... ... 26.29 5.50 79 6.01 -46.9USCF shpei BUY ... ... ... 27.04 23.45 27.04 +6.8USCF shpen BUYN ... ... ... 27.83 23.45 27.83 +7.4USD Ptrs USDP 1.41f 12.9 ... 14.00 9.00 7 10.95 -2.7USG USG ... ... 23 42.14 25.60 309 41.40 +7.4tUltrapar UGP .55e 4.0 ... 26.48 13.72 674 13.71 -39.7UndrArm s UAA ... ... 35 23.46 11.40 4478 20.58 +42.6UnAr C wi UA ... ... ... 21.81 10.36 2926 18.39 +38.1Uni UFI ... ... 15 39.21 27.48 71 31.83 -11.3UniFirst UNF .15 .1 25 178.03 135.95 46 175.75 +6.6UnilevNV UN 1.43e 2.5 ... 61.62 51.56 1032 56.27 -.1Unilever UL 1.48e 2.7 ... 60.13 50.74 487 55.80 +.8UnionAc un LTN/U ... ... ... 10.30 10.00 2 10.25 +2.1UnionPac UNP 2.92 2.0 11 146.73 101.06 3557 145.66 +8.6UniqueF n UFAB .60 6.4 11 10.55 7.05 9 9.39 +26.5Unisys UIS ... ... ...dd 13.90 6.90 411 11.90 +46.0Unit UNT ... ... 12 26.82 15.29 363 22.06 +.3UtdContl UAL ... ... 10 83.04 56.51 2013 70.47 +4.6UtdMicro UMC .09e 3.3 ... 2.75 1.96 817 2.70 +13.0UPS B UPS 3.64 3.1 19 135.53 101.45 2303 115.63 -3.0UtdRentals URI ... ... 9 190.74 100.62 929 167.41 -2.6USNatGas UNL ... ... ...q 10.43 8.54 1 9.57 +4.2US12MoOil USL ... ... ...q 25.74 15.45 24 25.06 +19.8USAntimny UAMY ... ... ... .46 .20 53 .31 -3.1US Bancrp USB 1.20 2.4 14 58.50 49.03 5956 50.67 -5.4US Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 924.50 +4.1US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 32 22.64 +.3US Bcp pfM USBpM 1.63 5.8 ... 30.32 27.24 198 27.95 -1.0US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 39 25.32 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 120 21.96 +21.3US Cellular USM ... ... 48 41.82 32.06 113 36.28 -3.6US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 11 25.53 +1.1US Cellu 63 UZB 1.81 7.0 ... 26.95 24.46 13 25.99 +1.0US Cell64 UZC 1.81 6.9 ... 27.50 24.55 15 26.42 +1.9USCmdtyFd USCI ... ... ...q 45.44 36.98 42 45.08 +6.0USDslHtOil UHN ... ... ...q 21.76 12.90 2 21.57 +11.5US GasFd UGA ... ... ...q 36.45 22.30 13 35.58 +11.7USCoppFd CPER ... ... ...q 21.26 16.00 3 19.69 -6.5USAgriFd USAG ... ... ...q 17.98 15.87 0 17.67 +7.0US NGas rs UNG ... ... ...q 28.68 20.40 1746 24.02 US OilFd USO ... ... ...q 14.74 8.65 15445 14.29 +19.0US ShrtOil DNO ... ... ...q 81.00 45.69 9 47.05 -17.2USSteel X .20 .6 21 47.64 19.52 6244 35.77 +1.6UtdTech UTX 2.80 2.2 22 139.24 109.10 1818 127.40 -.1UtdhlthGp UNH 3.00 1.2 23 250.79 174.92 2603 242.73 +10.1UNITIL UTL 1.46 3.0 25 52.84 40.92 22 48.09 +5.4Univar n UNVR ... ... 52 31.95 25.79 591 27.55 -11.0UnvslCp UVV 3.00f 4.8 48 68.68 45.95 1412 62.85 +19.7UnvHR UHT 2.64 4.3 36 84.90 53.00 29 61.20 -18.5UnivHlthS UHS .40 .3 15 128.15 95.26 700 115.95 +2.3sUniv Insur UVE .69a 1.9 12 35.80 15.08 248 35.80 +30.9UnvSecInst UUU ... ... ...dd 3.50 1.15 41 1.38 -19.1UnivTInst UTI .08 2.5 ...dd 3.80 2.21 12 3.14 +30.8UnumGrp UNM .92 2.4 2 58.73 37.57 1777 38.54 -29.8Ur-Energy URG ... ... 71 .79 .50 196 .71 +3.9UraniumEn UEC ... ... ...dd 2.00 .96 1175 1.65 -6.8UrbnEdg n UE .88 4.2 24 26.19 19.51 478 20.74 -18.6UrstdBid UBP 1.06f 6.1 17 18.92 15.36 1 17.26 +1.8UrsBidA UBA 1.08f 5.0 17 23.94 17.20 72 21.41 -1.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 0 25.00 -4.9UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 4 23.25 -11.1V -VF Corp VFC 1.84 2.2 43 84.38 53.27 3433 82.21 +11.1VICI Pr n VICI ... ... ... 21.33 17.58 1574 19.85 -5.0VOC EnTr VOC .47e 8.9 11 6.66 3.15 17 5.30 -10.5VaalcoE EGY ... ... ... 2.66 .68 1205 2.37 +240.0VailRsrt MTN 5.88 2.5 50 241.33 197.48 169 238.31 +12.2Vale SA VALE .29e 2.0 14 15.24 7.65 22502 14.41 +17.8ValeantPh VRX ... ... 6 24.43 10.94 4392 22.22 +6.9sValeroE VLO 3.20 2.6 32 122.68 60.69 3156 121.88 +32.6ValeroEPt VLP 2.03f 4.9 15 48.66 33.25 106 41.24 -7.3Valhi VHI .08 1.2 63 9.24 2.13 199 6.94 +12.5Validus VR 1.52 2.2 15 67.80 41.15 686 67.67 +44.2Validus pfA VRpA ... ... ... 26.12 24.12 7 25.58 -1.3Validus pfB VRpB ... ... ... 26.23 24.15 37 25.26 -1.4VlyNBcp VLY .44 3.4 22 13.38 10.61 1360 12.90 +15.0VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.8 ... 31.79 25.83 7 26.70 -3.8VlyBcp pfB VLYpB ... ... ... 27.32 24.99 16 25.75 -2.6Valmont VMI 1.50 1.0 21 176.35 137.90 62 146.35 -11.8Valvoline n VVV .30 1.4 ... 25.63 19.86 1614 20.80 -17.0VanEMGold OUNZ ... ... ...q 13.44 11.93 13 12.84 -.1VanEGold GDX .06e .3 ...q 25.58 20.84 42838 22.65 -2.5VnE LgFl n LFEQ ... ... ... 28.49 24.98 13 26.70 +1.5VanE Grn n GRNB ... ... ... 27.50 25.90 1 26.07 -3.4VnEkSteel SLX .40e .8 ...q 51.92 35.06 32 49.34 +7.6MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 1 22.25 -4.7VanE Env EVX .53e .6 ...q 91.77 77.29 0 89.48 +3.0VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.7 ...q 24.95 23.19 403 23.31 -4.8VanEHiYM HYD 1.45 4.6 ...q 31.47 30.22 242 31.30 +.3VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.86 +5.1VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 22 24.39 +.8VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 5011 21.44 +1.1VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 26 16.72 +.7VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 62 19.14 -2.6VanE FallA ANGL 1.63e 4.6 ...q 30.39 28.76 221 29.05 -3.0VanE IntHY IHY 1.26 5.1 ...q 26.20 24.69 36 24.77 -3.4VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 14 23.30 -3.2VnEkCfMun XMPT 1.35 5.4 ...q 27.65 24.80 12 25.15 -5.6VanE EmM EMAG .92 4.5 ...q 22.45 20.61 20.65 -5.4VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 68 25.34 +.3VanE EMBd EMLC .98 5.5 ...q 19.91 17.63 1855 17.85 -6.0VanEAltEn GEX 1.07e 1.7 ...q 64.75 57.00 1 61.73 +.9VEckMun PRB .15e .6 ...q 24.71 24.08 3 24.19 -.4VnEkSMu SMB .20 1.2 ...q 17.67 17.05 61 17.18 -.3VanE LgMu MLN .62 3.1 ...q 20.43 19.41 13 19.76 -2.8VanEIntMu ITM .54 2.3 ...q 24.33 23.25 247 23.46 -2.5VnEkHiInInf YMLI 1.20 9.5 ...q 15.10 11.07 1 12.65 -5.8VanE GenDr GNRX ... ... ... 26.68 20.60 1 24.12 -.8 VanE OilR CRAK ... ... ...q 33.82 22.33 7 32.83 +6.9V IntMoat MOTI ... ... ...q 36.88 32.70 6 33.66 -1.3VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 50.46 +2.8VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.02 2 34.32 -.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 5 31.49 +3.7VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 171 42.70 +.6VanE UncOG FRAK .06e .4 ...q 17.99 12.59 19 16.96 +8.3VnEkSemi SMH .58e .5 ...q 114.55 80.92 5486 107.24 +9.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 3 96.91 +6.1VanE Agri MOO 1.10e 1.7 ...q 65.86 54.42 23 63.23 +2.6VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 5767 28.17 +8.1VnEkRusSC RSXJ .81e 2.1 ...q 44.21 36.01 4 38.00 -7.3VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 78 26.48 -12.0VEckChina PEK 1.41e 1.1 ...q 54.26 39.66 3 46.60 -3.5VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 22 52.11 -23.2VanE Egyp EGPT ... ... ...q 40.97 26.30 21 36.43 +11.4VEckPoland PLND .29e 1.7 ...q 21.80 16.86 2 17.00 -14.0VanE JrGld GDXJ ... ... ...q 37.76 29.84 12765 33.50 -1.8VanE Coal KOL .13 .8 ... 18.49 12.50 10 16.30 +1.7VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 319 16.49 -7.8VanEBrzSC BRF ... ... ...q 26.12 18.55 7 20.53 -12.5VanEIndo IDX .25e 1.1 ...q 26.90 20.82 24 22.05 -11.2VanENatRs HAP .64e 1.7 ...q 39.67 32.28 1 38.03 +2.5VanE VAfr AFK .53e 2.1 ...q 27.39 21.35 4 25.12 +1.0VanE Gam BJK 1.07e 2.2 ...q 50.35 38.99 9 49.71 +6.6VangLTBd BLV 3.92e 4.2 ...q 95.98 86.51 88 88.06 -7.4VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 498 80.67 -3.8VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 779 78.12 -1.2VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 1209 78.96 -3.2VangExDur EDV 4.81e 3.2 ...q 123.85 107.64 17 111.03 -8.2VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 163 118.13 +6.1VangMegV MGV 1.53e 2.0 ...q 81.59 68.35 58 75.74 -.9VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 489 84.52 -1.3VangEMI VXF 1.13e 1.0 ...q 118.06 99.23 113 117.04 +4.8VangGrth VUG 1.38e .9 ...q 152.38 125.79 539 148.87 +5.8VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 212 125.41 +2.3VangMidC VO 1.76e 1.1 ...q 164.17 140.54 259 158.17 +2.2VangSmCp VB 1.63e 1.1 ...q 155.94 131.25 321 154.74 +4.7VangSCG VBK 1.19e .7 ...q 174.74 141.74 98 173.21 +7.7VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 157 135.95 +2.4VangTSM VTI 2.17e 1.5 ...q 146.87 123.31 1404 140.87 +2.6VangValu VTV 2.05e 1.9 ...q 113.46 95.11 1369 105.52 -.8VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2025 250.67 +2.2VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 232 111.45 -.1VangMCGr VOT .82e .6 ...q 136.45 115.92 119 133.94 +4.9VangREIT VNQ 3.08e 4.0 ...q 86.14 72.05 3173 77.46 -6.7VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 452 102.83 +.8VangAllWld VSS 2.83e 2.3 ...q 127.14 106.63 123 120.49 +1.1VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 2161 54.45 -.5VangEmg VWO 1.10e 2.4 ...q 50.99 40.29 6831 45.06 -1.9VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 254 73.11 +.3VangEur VGK 1.71e 2.9 ...q 63.60 54.60 3431 59.29 +.2VangTEBd VTEB .28e ... ...q 52.07 50.36 260 50.83 -1.6Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 39 145.96 +6.6Van500Val VOOV 2.01e 1.9 ...q 116.72 99.53 41 107.53 -2.2VanSC600V VIOV 1.66e 1.2 ...q 141.90 114.49 9 140.16 +5.9VanSC600G VIOG 1.13e .7 ...q 160.44 128.05 12 159.34 +9.2VangSC600 VIOO 1.19e .8 ...q 151.63 121.82 32 150.21 +7.8VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 6 123.69 +1.6VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 10 139.30 +4.7VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 25 131.71 +3.0VangFTSE VEA 1.10e 2.4 ...q 47.89 40.88 6320 44.93 +.2VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 85 165.35 +6.0VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 102 129.92 -11.0VangEngy VDE 2.37e 2.2 ...q 109.79 83.80 578 105.53 +6.6VangFncl VFH .90e 1.3 ...q 75.48 58.63 747 70.80 +1.1VanHC Etf VHT 1.96e 1.2 ...q 171.30 140.11 77 158.02 +2.5VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 120 142.20 -.1VangInfT VGT 1.61e .9 ...q 186.36 139.43 291 182.85 +11.0VangMat VAW 2.12e 1.6 ...q 144.65 118.32 81 134.76 -1.4VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 84 112.49 -3.5VangTel VOX 3.14e 3.8 ...q 96.48 81.62 38 83.44 -8.5VantageEn VEI ... ... ... VarianMed VAR ... ... 91 130.29 95.23 765 118.86 +6.9VectorGp VGR 1.60b 8.3 23 23.14 18.70 441 19.26 -13.9Vectren VVC 1.80 2.6 27 70.76 57.48 501 69.85 +7.4Vectrus VEC ... ... 15 41.48 25.17 115 32.67 +5.9VedantaLtd VEDL 1.20e 8.1 ... 21.99 14.24 960 14.77 -29.1VeevaSys VEEV ... ... 94 79.15 52.17 1183 77.17 +39.6VenatorM n VNTR ... ... ... 26.90 17.03 280 18.37 -17.0Ventas VTR 3.16 6.0 15 72.36 46.55 2122 53.09 -11.5VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 12 25.23 +.3Vereit VER .55 7.8 ...cc 8.75 6.52 5039 7.02 -9.9Vereit pf VERpR 1.68 6.6 ... 27.05 24.43 59 25.30 -1.1VeriFone PAY ... ... 17 23.14 14.90 1374 22.92 +29.4Veritiv VRTV ... ... ...dd 46.10 20.35 51 33.10 +14.5VerizonCm VZ 2.36 4.9 7 54.77 42.80 13545 48.64 -8.1VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 51 25.76 -2.4VermilnE g VET 2.03 ... ... 40.59 29.91 137 35.50 -2.3Verso Cp VRS ... ... ... 21.12 3.17 346 20.10 +14.4Versum VSM .24f .6 ... 42.74 30.57 288 39.05 +3.2ViadCorp VVI .40 .8 25 61.85 43.20 61 51.45 -7.1Vicon VII ... ... ...dd .76 .30 84 .37 -7.8VictSCHiD CSB .60e ... ...q 45.62 39.13 1 44.87 +.6VinaConc VCO .66e 1.5 ... 47.99 30.43 0 43.88 +18.6VinceHlg rs VNCE ... ... 3 9.52 3.20 40 9.42 +52.2Vipshop VIPS ... ... 11 19.14 7.79 9850 11.93 +1.8VirnetX VHC ... ... ...dd 8.75 2.10 680 3.10 -16.2tVirDynCr n BLHY ... ... ... 25.49 24.26 4 24.48 -1.3VirShUS n VESH ... ... ... 24.93 21.19 0 22.51 -1.5ZweigTR ZTR .97 8.8 ...q 14.18 10.74 81 11.01 -17.8tVirtGblMSc VGI 1.87 13.5 ...q 19.46 13.76 563 13.83 -21.0Visa s V .84 .6 44 132.50 92.80 6034 131.89 +15.7VishayInt VSH .34f 1.6 ...dd 23.85 16.20 825 21.30 +2.7VishayPrc VPG ... ... 33 36.85 16.55 21 35.40 +40.8VistaGold VGZ ... ... ...dd .97 .60 48 .72 +2.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 690 14.72 +1.0VistraEn n VST ... ... ... 24.39 14.70 6064 24.08 +31.4VitaminSh VSI ... ... 6 12.05 2.95 465 5.15 +17.0VivintSolar VSLR ... ... 15 6.10 2.70 397 3.80 -6.2VMware VMW ... ... 68 165.00 85.45 1962 136.77 +9.1VoceraCm VCRA ... ... ...dd 32.23 22.43 428 26.51 -12.3tVolarisAv VLRS ... ... ... 16.00 5.25 669 5.32 -33.7VolitionRX VNRX ... ... ... 4.00 1.85 47 2.33 -20.7VoltInfoSci VISI ... ... ...dd 6.00 2.16 5 2.75 -27.6Vonage VG ... ... ...dd 11.94 6.28 904 11.33 +11.4Vornado VNO 2.52 3.7 24 80.92 64.14 1196 67.46 -13.7Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 14 24.03 -4.9Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 22 22.84 -8.2Vornad pfM VNOpM 1.31 6.0 ... 25.18 21.57 28 21.85 -12.9Voxeljet VJET ... ... ... 6.37 3.07 33 3.63 -20.6VoyaAsPcD IAE 1.02 10.0 ...q 11.38 10.05 26 10.18 -2.9VoyaEmHi IHD .92 10.5 ...q 9.86 8.47 41 8.76 -1.5VoyaFincl VOYA .04 .1 19 55.27 33.53 1200 53.37 +7.9VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 46 11.62 +1.7VoyaGlbDv IGD .91 12.4 ...q 8.16 7.00 1048 7.36 -5.0VoyaInfra IDE 1.46 9.5 ...q 17.66 14.35 98 15.38 -8.7VoyaIntHD IID .83 12.0 ...q 7.94 6.69 42 6.91 -8.4VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 192 5.13 +1.2VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 74 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 734 127.91 -.4W -W&T Off WTI .40 5.4 13 8.92 1.81 6567 7.43 +124.5WBI TacGr WBIA .03e .1 ...q 26.51 22.50 12 24.69 -1.8WBI TactV WBIB .08e .3 ...q 27.48 23.67 7 24.45 -7.2WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 9 22.85 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 7 24.19 -1.3WBI LCTG WBIE .19e .7 ...q 28.05 23.50 13 25.89 -.6WBI LCTV WBIF .22e .8 ...q 30.46 25.68 11 28.37 -1.9WBI LCTY WBIG .31e 1.2 ...q 28.00 22.58 14 25.55 -1.2WBI LCTS WBIL .04e .1 ...q 29.15 24.82 10 26.78 -2.4WBI PwFact WBIY ... ... ... 27.90 22.34 15 26.86 +1.0WBITacRot WBIR ... ... ... 26.78 24.06 4 25.63 +.7WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 39 24.01 -5.4WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 109 23.89 -4.2 WEC Engy WEC 2.21 3.6 20 70.09 58.92 1761 62.15 -6.4WEX Inc WEX ... ... 34 184.34 100.17 348 178.90 +26.7WGL Hold WGL 2.06f 2.3 17 88.34 80.91 196 88.22 +2.8sWNS Hldg WNS ... ... 28 49.85 31.47 540 50.69 +26.3WP Carey WPC 4.06f 6.2 18 72.41 59.23 368 65.52 -4.9WPP plc WPP 3.91e 4.6 ... 107.27 76.68 158 85.69 -5.4WPX Engy WPX ... ... ...dd 19.23 8.39 7885 17.88 +27.1WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 21 74.17 +19.9Wabash WNC .30 1.5 15 26.54 18.25 236 20.57 -5.2WABCO WBC ... ... 17 162.20 119.54 303 126.91 -11.6Wabtec WAB .48 .5 30 100.28 69.20 452 97.00 +19.1WaddellR WDR 1.00m 5.1 13 23.82 16.36 235 19.60 -12.3WageWrks WAGE ... ... 31 74.40 38.40 532 44.25 -28.6WalMart WMT 2.08f 2.5 18 109.98 73.13 8573 82.85 -16.1WalkerDun WD ... ... 9 61.44 42.66 137 56.18 +18.3WarrMet n HCC .20 ... ... 28.25 7.40 1053 26.23 +33.0WashPrGp WPG 1.00 13.4 20 9.79 5.40 2830 7.45 +4.6WashPr pfH WPGpH 1.88 8.3 ... 25.56 20.05 9 22.56 -8.3WashPr pfI WPGpI 1.72 8.1 ... 25.99 19.11 21 21.15 -14.6WREIT WRE 1.20 4.2 28 33.96 24.92 214 28.60 -8.1WasteCon s WCN .56 ... 41 77.05 62.43 561 76.14 +7.3WsteMInc WM 1.85 2.2 18 89.73 71.62 1367 82.93 -3.9Waters WAT ... ... 29 220.20 171.32 483 194.14 +.5Watsco WSO 5.80f 3.2 34 192.94 139.27 195 183.00 +7.6WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 56 77.65 +2.2Wayfair W ... ... ...dd 100.14 55.33 864 86.52 +7.8WeathfIntl WFT ... ... ...dd 5.10 2.07 13046 3.51 -15.8WebsterFn WBS 1.32f 2.0 22 66.64 44.04 481 64.98 +15.7WtWatch WTW ... ... 73 83.98 25.59 1131 80.30 +81.3WeinRlt WRI 1.58f 5.6 10 33.83 25.67 503 28.37 -13.7WeisMk WMK 1.20 2.3 25 54.34 31.26 166 52.81 +27.6Welbilt WBT ... ... ... 23.77 18.34 1497 20.15 -14.3Wellcare WCG ... ... 26 221.75 162.25 179 217.90 +8.3WellsF pfJ WFCpJ 2.00 7.6 ... 27.73 25.45 363 26.22 +2.2WellsF pfL WFCpL 75.00 5.9 ... 1359.86 1256.66 7 1265.00 -3.4WellsF pfN WFCpN 1.30 5.2 ... 25.43 23.51 86 24.86 -1.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 40 24.83 -1.2WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 60 24.94 -1.0WellsF pfQ WFCpQ 1.46 5.6 ... 28.06 25.60 123 26.16 -3.1WellsF pfR WFCpR 1.66 5.9 ... 30.47 26.87 64 27.95 -2.3WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 86 25.82 -2.4WellsFargo WFC 1.56 2.9 12 66.31 49.27 24609 54.67 -9.9WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 110 25.20 -2.9WellsF pfX WFCpX ... ... ... 26.16 24.15 149 25.00 -2.1WellsF pfW WFCpW ... ... ... 26.65 24.32 103 25.35 -2.5WellsF pfV WFCpV ... ... ... 26.82 25.00 83 26.21 -2.2EvgGlbDiv EOD .54m 9.4 ...q 6.51 5.57 122 5.72 -3.5WFAdvInco EAD .82 10.1 ...q 8.97 7.80 90 8.09 -3.7WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 114 12.76 -2.3WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 12 26.20 -1.1WFAdUtlHi ERH .90 7.2 ...q 13.59 9.51 12 12.42 -5.9Welltower WELL 1.68e 3.0 13 78.17 49.58 1737 56.25 -11.8Welltwr pfI HCNpI 3.25 5.7 ... 69.82 54.50 15 56.96 -4.9sWescoAir WAIR ... ... ...dd 11.30 6.05 719 11.60 +56.8Wesco Intl WCC ... ... 18 69.35 48.95 519 59.10 -13.3WestPhrm WST .56 .6 39 103.36 80.02 283 91.22 -7.6WestarEn WR 1.60 2.9 24 57.32 47.06 909 54.58 +3.4WstnAlliB WAL ... ... 18 62.66 44.64 660 61.51 +8.6WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 1 25.59 -2.4WstACpLn TLI .87 8.4 ...q 11.69 10.30 26 10.37 -1.4WAstEMkt EMD .84 6.2 ...q 16.16 13.55 254 13.59 -12.6tWsADefOp GDO 1.36 8.3 ...q 18.58 16.41 26 16.42 -8.8WAstGlbHi EHI 1.16 12.4 ...q 10.40 9.23 117 9.32 -8.8WstAstHI2 HIX .80 13.6 ...q 7.35 5.97 154 6.49 -6.9WAHiInOp HIO .43 8.9 ...q 5.21 4.76 303 4.77 -5.9tWAstHYOp HYI 1.32 9.1 ...q 16.14 14.47 79 14.44 -4.5WstnAsst PAI .69 5.1 ...q 17.37 13.32 30 13.58 -14.2WstnAsInt SBI .48 5.5 ...q 9.98 8.58 241 8.66 -7.0WAstDefOp IGI 1.20 5.6 ...q 23.67 19.85 9 21.36 -6.6tWAMgdMu MMU .78 6.2 ...q 14.60 12.57 117 12.58 -10.7WstAstMtg WMC 1.24e 11.9 8 10.95 8.54 175 10.41 +4.6WAMtDOp DMO 2.82a 11.6 ...q 27.29 22.88 36 24.24 -1.7WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 23 21.13 +1.1WstAMunHi MHF .34 4.6 ...q 8.05 7.08 34 7.30 -1.4WAMunPrt MNP .87 6.2 ...q 16.26 13.94 20 14.06 -7.7tWAstBdF WEA 1.08 8.6 ...q 14.40 12.56 36 12.55 -9.1WstAVari GFY .93 5.5 ...q 17.79 16.59 0 16.98 -2.2WAstInfSc WIA .38 3.4 ...q 12.10 11.10 27 11.28 -4.3WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 86 11.04 -3.3WstC&G gs WRN ... ... ... 1.44 .71 111 .87 -14.0WstnGasEq WGP 2.19f 6.2 22 44.00 31.63 208 35.47 -4.5WstnGasPt WES 3.74f 7.4 41 57.15 40.44 493 50.73 +5.5WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 3861 20.06 +5.5WestlkChm WLK 1.59f 1.3 12 124.30 60.23 495 120.53 +13.1WestlkCLP WLKP 1.55 6.9 16 25.65 21.10 19 22.50 -9.8WestmRs s WMLP .46m 19.5 ...dd 4.60 .98 792 2.37 -15.1WestpacBk WBK 1.52e 7.1 ... 26.38 21.13 202 21.46 -12.0WestRck WRK 1.72 2.8 18 71.55 53.97 1453 60.66 -4.0WestwdH WHG 2.72 4.6 12 71.00 53.00 33 59.14 -10.7Weyerhsr WY 1.28 3.5 32 37.89 30.95 3199 36.66 +4.0WheatPr g WPM .28e ... 28 22.72 18.32 1327 22.04 -.4Whrlpl WHR 4.60f 3.0 32 202.99 145.59 6789 151.01 -10.5sWhtMtIns WTM 1.00 .1 61 903.26 786.23 32 904.10 +6.2WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.4 30 15.15 10.06 225 12.08 -16.2WhitngPet rs WLL ... ... ...dd 54.04 15.88 4861 50.54 +90.9WidOpW n WOW ... ... ... 17.89 6.03 329 8.77 -17.0WidePoint WYY ... ... ...dd .73 .40 63 .48 -26.2WildhRs n WRD ... ... ... 29.67 10.36 2222 27.07 +47.0WileyJA JW/A 1.20 1.8 22 68.40 50.25 154 67.55 +2.7WileyJB JW/B 1.20 1.8 22 68.17 51.04 0 67.57 +2.9WLyonHm WLH ... ... 13 32.95 18.85 253 24.27 -16.5WmsCos WMB 1.36 5.0 10 33.67 24.00 8106 27.19 -10.8WillmsPtrs WPZ 2.46f 6.1 47 44.06 32.74 1832 40.35 +4.0WmsSon WSM 1.72f 3.3 15 56.38 42.68 13304 51.96 +.5Winnbgo WGO .40 1.1 14 58.65 24.15 939 36.80 -33.8Wipro s WIT .03e .7 ... 6.40 4.50 518 4.59 -16.1WirelessT WTT ... ... ...dd 2.64 1.35 1 2.35 -3.3WT IntQua IQDG ... ... ... 32.75 27.93 8 31.03 +1.1WT ST HiYl SFHY ... ... ... 50.52 48.47 49.32 +.6WT ShTr n SFIG ... ... ... 49.88 48.54 0 48.54 -1.6WT HiYld n WHFY ... ... ... 52.27 48.87 49.15 -2.4WT Corp n WFIG ... ... ... 50.34 47.40 47.54 -4.8WT EmMDv DVEM ... ... ... 36.70 29.65 15 33.21 WT G exMx XMX ... ... ... 31.68 26.80 30.08 +1.5WT DyCEu DDEZ ... ... ... 33.88 29.43 31.70 +.6WT DyInEq DDWM ... ... ... 32.00 28.25 1731 30.41 -.4WT DyInSm DDLS ... ... ... 34.74 30.07 0 33.24 -.8WT DynCJp DDJP ... ... ... 31.29 27.19 0 29.27 -2.0WTBearEq DYB ... ... ...q 26.34 24.64 0 26.10 +.1WT LgSEq DYLS ... ... ...q 34.53 29.20 5 33.25 +2.1WT EuLoc EZR ... ... ... 34.19 27.88 31.02 -.4WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 0 26.29 +.3WT GlSmC GSD ... ... ... 35.24 30.06 1 32.97 -.3WTWkDUSE USWD ... ... ...q 34.04 29.17 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 62 48.46 -4.5WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 6 31.83 +2.3WT PutStr PUTW ... ... ... 30.04 26.65 7 29.48 +1.4WT EMexSt XSOE .77e 2.5 ...q 35.10 26.36 18 31.20 -2.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 28.39 -2.0WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 43 32.49 +2.5WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 3 26.83 -.5WTFltRtTr USFR ... ... ...q 27.90 24.96 55 25.09 +.4WT EurHdg HEDJ 3.51e 2.2 ...q 67.62 60.26 608 66.74 +4.8WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 2 44.44 -2.8WTEmLDbt ELD 1.74 4.8 ...q 40.08 35.69 20 35.98 -6.4WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 25.35 +1.2WisYldEn n SHAG ... ... ... 52.53 48.66 0 48.85 -1.8Wis US Mul USMF ... ... ... 29.45 24.68 0 28.80 +3.6sGrnHCmdty GCC ... ... ...q 19.80 17.92 37 19.79 +3.0WT Diefa DWM .74e 1.3 ...q 59.63 51.45 21 55.52 -.5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.4 57 18.83 10.39 2 13.22 -9.8AAON AAON .32f 1.0 37 40.25 29.05 153 30.75 -16.2AC Immun n ACIU ... ... ... 13.91 6.03 9 10.24 -20.0ACI Wwde ACIW ... ... ...cc 26.37 20.23 369 23.90 +5.4ACM Rsc n ACMR ... ... ... 15.60 4.74 68 11.72 +123.2ACNB Cp ACNB .92f 2.9 17 32.10 24.45 2 31.60 +6.9AGNC Inv AGNC 2.16 11.4 7 22.34 17.84 32343 18.90 -6.4AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 11 25.82 -.1AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 14 25.70 -.1tALJ Reg n ALJJ ... ... ... 3.78 1.76 156 1.79 -43.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 742 23.10 +74.3AMC Net AMCX ... ... 11 67.44 46.89 894 58.43 +8.0ANGI Hme ANGI ... ... ... 15.77 10.24 622 15.14 +44.7ANI Ph h ANIP ... ... 26 74.70 42.23 55 62.94 -2.3ARC Grp ARCW ... ... ...dd 4.00 1.80 4 2.40 +14.3ARCAbio rs ABIO ... ... ...dd 2.71 .45 460 .63 -53.3ARMO Bi n ARMO ... ... ...dd 57.19 25.10 113 49.93 +67.9ASLAN n ASLN ... ... ... 6.83 5.08 13 6.06 +8.0ASML Hld ASML 1.71e .9 40 216.00 126.03 294 200.83 +15.5ASV Hld n ASV ... ... ... 10.80 6.22 11 6.77 -33.3ATA Inc ATAI .41e 7.9 ...dd 6.62 3.04 5 5.16 +11.7ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 45 52.45 -5.1AV Homes AVHI ... ... 5 20.50 14.65 84 17.90 +7.5AXT Inc AXTI ... ... 25 10.75 5.80 1522 7.90 -9.2Abaxis ABAX .72f .9 70 83.98 43.66 441 83.01 +67.6AbeonaTh ABEO ... ... ...dd 22.75 4.55 639 16.25 +2.5Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7Ability rs ABIL ... ... ... 16.90 2.35 7 2.49 -43.4sAbiomed ABMD ... ... ...cc 396.47 134.10 486 394.46 +110.5Ablynx n ABLX ... ... ... 55.29 17.75 0 52.68 +110.8Aboro n ABP ... ... ... Abraxas AXAS ... ... 41 3.27 1.45 1452 2.89 +17.5AcaciaC n ACIA ... ... ...dd 50.10 24.72 529 32.19 -11.2AcaciaTc ACTG .50 12.8 ...dd 5.50 2.90 205 3.90 -3.7AcadiaHlt ACHC ... ... 18 54.34 26.92 737 42.01 +28.7AcadiaPh ACAD ... ... ...dd 41.20 14.51 1997 17.47 -42.0Acasti g rs ACST ... ... ...dd 3.36 .60 179 .73 -23.0AccelrDiag AXDX ... ... ...dd 30.45 16.75 151 20.45 -21.9Acceleron XLRN ... ... ...dd 46.93 24.37 142 36.57 -13.8AccessNt ANCX .60 2.1 25 30.99 24.36 60 28.63 +2.8Accuray ARAY ... ... ...dd 6.15 3.60 279 4.95 +15.1AcelRx ACRX ... ... ...dd 5.75 1.55 2116 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 14 18.26 +31.8AcetoCorp ACET .04m 1.4 ...dd 17.10 2.22 497 2.94 -71.5Achaogen AKAO ... ... ...dd 26.50 9.83 521 11.73 +9.2AchvLfS rs ACHV ... ... ...dd 62.70 9.50 69 10.39 -22.6Achillion ACHN ... ... ...dd 5.66 2.58 385 3.64 +26.4AclarisTh n ACRS ... ... ...dd 30.08 16.01 159 19.14 -22.4AcordaTh ACOR ... ... ...dd 29.60 13.60 390 23.55 +9.8ActivsBliz ATVI .34f .5 46 79.63 55.41 5518 70.80 +11.8Acxiom ACXM ... ... ...cc 32.93 18.60 421 28.84 +4.6AdamasPh ADMS ... ... ...dd 44.00 13.50 294 29.23 -13.8AdamisPh ADMP ... ... ...dd 6.45 2.35 385 4.35 -1.1Adaptim n ADAP ... ... ... 14.63 4.28 267 13.25 +98.4sAddusHmC ADUS ... ... 47 55.75 30.95 78 56.35 +61.9ADDvtgTch AEY ... ... ...dd 2.33 1.21 4 1.33 -9.5 AdestoTc n IOTS ... ... ...dd 9.95 4.00 137 9.15 +41.9AdmaBio ADMA ... ... ...dd 5.70 2.01 36 5.28 +64.5sAdobeSy ADBE ... ... 72 244.09 131.20 2770 245.15 +39.9Adomani n ADOM ... ... ... 18.31 .50 1055 1.09 -75.2Adtran ADTN .36 2.5 40 25.10 14.30 315 14.65 -24.3AduroBio n ADRO ... ... ...dd 14.05 5.83 274 8.25 +10.0AdvEmis n ADES 1.00 9.0 3 12.20 7.00 93 11.12 +15.1AdvEnId AEIS ... ... 18 95.00 57.35 224 66.15 -2.0AdvMatls CDTI ... ... ...dd 3.55 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 47324 13.41 +30.4Advaxis wt ADXSW ... ... ... 5.18 .62 .87 -13.3Advaxis ADXS ... ... ...dd 9.55 1.51 167 1.83 -35.6AdverumBi ADVM ... ... ...dd 8.59 2.40 201 6.15 +75.7AdvS Vice n ACT ... ... ... 29.50 24.23 1 25.29 -3.5Aegion AEGN ... ... 23 28.19 19.11 120 25.95 +2.0AegleaBio n AGLE ... ... ...dd 11.35 2.81 230 9.72 +79.7AehrTest h AEHR ... ... ... 4.83 2.12 25 2.39 -11.8Aemetis AMTX ... ... ...dd 3.12 .45 10 1.69 +207.3AeriePhm AERI ... ... ...dd 66.60 39.55 273 49.95 -16.4AeroViron AVAV ... ... 65 62.20 30.05 313 58.06 +3.4AEtern g rs AEZS ... ... ...dd 3.29 .85 205 2.03 -14.0Aethlon rs AEMD ... ... ...dd 3.85 .79 256 1.20 +6.4AeviGeno GNMX ... ... ...dd 2.65 .98 72 1.60 +33.3AffimedNV AFMD ... ... ...dd 2.85 1.15 178 2.45 +88.5Agenus AGEN ... ... ...dd 6.19 3.06 415 3.47 +6.4AgileThera AGRX ... ... ...dd 5.60 .58 960 .62 -77.1Agilysys AGYS ... ... ...dd 13.00 9.32 17 12.66 +3.1AgiosPhm AGIO ... ... ...dd 92.18 45.96 187 88.62 +55.0AgroFresh AGFS ... ... 16 9.05 4.94 101 7.00 -5.4AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0tAileronT n ALRN ... ... ... 15.48 5.01 52 4.98 -52.8Aimmune n AIMT ... ... ...dd 42.00 15.97 412 33.20 -12.2AirT Inc AIRT ... ... ...dd 34.83 14.40 2 32.75 +32.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 450 20.92 -9.6AirMedia AMCN ... ... ...dd 2.87 .61 30 .70 -39.1Airgain n AIRG ... ... 33 15.54 7.31 49 8.24 -8.3AkamaiT AKAM ... ... 70 78.28 44.65 1825 77.48 +19.1AkariTh rs AKTX ... ... ... 11.95 1.70 24 1.81 -58.2AkceaTh n AKCA ... ... ... 33.99 8.10 263 23.60 +35.9AkebiaTher AKBA ... ... ...dd 20.25 8.93 213 10.36 -30.3AkersBios AKER ... ... ...dd 1.82 .12 3359 .58 +335.1Akorn Inc AKRX ... ... 40 33.95 10.76 1674 14.00 -56.6Akoustis n AKTS ... ... ... 10.80 4.86 56 6.61 +6.1Alarm.cm n ALRM ... ... 44 49.49 31.28 192 42.82 +13.4AlaskCom ALSK ... ... 57 2.91 1.39 57 1.70 -36.6Albireo ALBO ... ... ... 39.87 15.31 29 32.79 +28.1Alcentra ABDC .72 11.0 ...dd 13.76 5.90 90 6.56 -21.8AlderBioPh ALDR ... ... ...dd 20.00 8.60 1105 15.55 +35.8AldeyraTh ALDX ... ... ... 11.90 3.90 100 8.73 +28.3Alexion lf ALXN ... ... 45 149.34 96.18 1130 117.14 -2.0Alico ALCO .24 .8 ...dd 34.80 25.55 1 30.35 +2.9sAlignTech ALGN ... ... ...cc 308.67 136.26 1348 317.04 +42.7AlimeraSci ALIM ... ... ...dd 1.65 .74 56 .77 -42.1Alkermes ALKS ... ... ...dd 71.22 41.15 369 45.42 -17.0AllgnceBc n ABTX ... ... 30 43.35 31.75 38 43.00 +14.2AllegiantT ALGT 2.80 1.8 12 181.45 111.54 252 151.80 -1.9AllenaPh n ALNA ... ... ... 17.56 6.13 107 14.79 +47.0AlliHold AHGP 2.99f 11.3 7 31.79 22.56 106 26.49 -1.1All MMA n AMMA ... ... ... 3.07 .31 162 .44 -62.1 AllnceRes ARLP 2.06f 11.3 5 22.90 15.55 392 18.20 -7.6AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 5 2.46 +17.7AlliedMot AMOT .12f .3 45 48.74 22.78 71 46.64 +40.9Alliqua rs ALQA ... ... ...dd 4.60 1.58 4 2.12 +17.1AllotComm ALLT ... ... ...dd 6.09 4.74 7 5.37 +.8AllscriptH MDRX ... ... ...dd 16.13 10.78 724 12.63 -13.2AlnylamP ALNY ... ... ...dd 153.99 62.96 444 98.97 -22.1AlphaOmg AOSL ... ... 21 20.40 12.92 130 15.39 -5.9Alphabet C GOOG ... ... 28 1186.89 894.79 758 1079.24 +3.1Alphabet A GOOGL ... ... 33 1198.00 915.31 1027 1085.45 +3.0Alphatc rs ATEC ... ... ...dd 4.27 1.58 37 3.91 +47.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 53 9.03 -19.4AlpsRtSec n SWIN ... ... ... 31.58 26.65 0 31.34 +5.3Altaba AABA ... ... ...cc 80.56 49.90 4018 77.17 +10.5Altair A n ALTR ... ... ...dd 37.19 16.55 199 34.97 +46.2Altimm rs ALT ... ... ...dd 4.75 .41 833 .51 -74.4Altisrce n ASPS ... ... 2 31.49 19.28 170 27.51 -1.8AltraIndlM AIMC .68 1.6 25 53.70 38.80 182 43.05 -14.6AmTrstFn AFSI .34 2.5 14 16.37 8.80 4791 13.72 +36.2Amarin AMRN ... ... ... 4.60 2.66 1567 3.04 -24.2Amazon AMZN ... ... ...cc 1638.10 927.00 3383 1603.07 +37.1AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 255 18.66 +16.8Ambarella AMBA ... ... 25 66.23 40.06 498 50.40 -14.2Amdocs DOX 1.00 1.5 18 71.72 61.00 657 66.69 +1.8Amedica rs AMDA ... ... ... 6.94 1.02 312 1.12 -65.7Amedisys AMED ... ... 43 75.53 45.60 153 74.00 +40.4AMERCO UHAL 2.50e ... 18 400.99 326.30 62 355.46 -5.9tAmeriHld n AMRH ... ... ... 13.50 .93 222 .83 -73.4AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.9 22 6.50 5.75 26 6.35 +5.0sAmCarM CRMT ... ... 15 64.65 33.05 136 64.85 +45.2AmAirlines AAL .40 .9 7 59.08 40.65 3854 43.56 -16.3ACapSenF ACSF 1.16 9.4 6 13.65 10.35 28 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 246 .77 -48.5AmerNtl AMNB 1.00 2.5 18 43.00 34.60 5 39.60 +3.4AmNatIns ANAT 3.28 2.7 22 134.03 110.43 40 120.52 -6.0AmOutBr AOBC ... ... 8 24.49 8.32 1602 12.47 -2.9AmPubEd APEI ... ... 35 45.75 17.40 152 41.40 +65.3AmRailcar ARII 1.60 3.9 5 42.52 34.29 25 40.65 -2.4AmrRvr AMRB .20 1.3 29 16.49 12.21 4 15.55 +2.0sASoft lf AMSWA .44 3.2 26 13.75 9.00 28 13.70 +17.8AmSupr rs AMSC ... ... ...dd 7.15 2.89 95 6.67 +83.7AWoodmk AMWD ... ... 24 148.44 78.75 131 86.50 -33.6AmerisBc ABCB .40 .7 21 59.05 41.05 103 56.20 +16.6Amerisafe AMSF .88 1.5 24 67.82 51.20 36 60.15 -2.4AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 2 4.30 +3.6AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.1 20 31.90 26.00 4 30.03 +7.8Amgen AMGN 5.28 3.0 15 201.23 152.16 2368 177.96 +2.3AmicusTh FOLD ... ... ... 17.40 7.46 3453 15.93 +10.7AmkorTch AMKR ... ... 7 12.35 8.19 425 8.76 -12.8Amphastar AMPH ... ... ... 20.45 14.40 201 16.56 -13.9AmpOnRt ef IBUY ... ... ... 47.99 32.87 30 46.70 +14.2AmtechSys ASYS ... ... ... 15.45 6.76 165 9.14 -9.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 59

Amyris rs AMRS ... ... ...dd 7.30 1.86 395 5.18 +38.1AnalogDev ADI 1.92f 2.0 45 98.38 76.07 1857 95.04 +6.8Anlogic ALOG .40 .5 ...dd 101.80 66.00 313 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 439 82.67 -17.9Anavex rs AVXL ... ... ...dd 6.27 1.85 251 2.70 -16.1AnchBcWA ANCB ... ... 18 25.50 23.70 25.45 +2.6Andersons ANDE .66 2.0 ...dd 38.05 29.60 142 32.50 +4.3AngioDyn ANGO ... ... ... 20.71 14.97 77 20.54 +23.5AnikaTh ANIK ... ... 20 69.81 30.91 347 41.41 -23.2Ansys ANSS ... ... 50 173.20 119.20 547 163.22 +10.6AntaresP ATRS ... ... ...dd 4.09 1.58 543 2.50 +25.6tAntherP rs ANTH ... ... ... 2.97 .26 2728 .23 -86.1Apellis n APLS ... ... ... 32.00 12.45 304 20.23 -6.8ApogeeE APOG .63 1.5 16 59.76 37.24 166 43.02 -5.9ApollEnd rs APEN ... ... ... 8.50 3.55 11 6.76 +20.7ApolloInv AINV .60 10.5 ... 6.48 5.18 877 5.71 +.9ApolMed n AMEH ... ... ... 30.00 10.00 17 14.24 -40.7AppFolio n APPF ... ... ...cc 58.40 27.20 103 55.15 +32.9Appian A n APPN ... ... ... 43.26 14.60 231 30.89 -1.9Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 23129 188.15 +11.2ApplRecy h ARCI ... ... ...dd 1.75 .52 57 .82 -21.6AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 11 1.49 -6.5AppGenTc AGTC ... ... ...dd 6.05 3.25 297 4.50 +25.0ApldMatl AMAT .80f 1.6 16 62.40 40.79 10285 50.77 -.7ApldOptoel AAOI ... ... 13 103.41 22.54 478 33.93 -10.3Approach AREX ... ... 13 4.21 2.19 392 2.99 +1.0Apptio n APTI ... ... ... 33.28 15.21 569 31.71 +34.8ApricusB rs APRI ... ... ...dd 3.34 .25 345 .29 -84.2AptevoTh n APVO ... ... ... 6.35 1.15 88 5.46 +28.8AptoseB g APTO ... ... ... 3.97 1.00 1024 3.63 +62.1AquaMetal h AQMS ... ... ...dd 13.85 1.42 589 3.32 +55.9AquaB Tc n AQB ... ... ... 9.99 2.25 12 2.97 -15.6AquinoxPh AQXP ... ... ...dd 16.90 10.02 37 12.56 +6.8sArQule ARQL ... ... ...dd 4.35 .94 2146 4.53 +174.5Aradigm h ARDM ... ... ...dd 7.35 1.03 27 1.40 -79.1AralezPh ARLZ ... ... ...dd 2.98 .36 822 .38 -73.2AratanaTh PETX ... ... ...dd 7.67 3.67 184 5.43 +3.2ArbutusB g ABUS ... ... ...dd 8.25 3.20 54 5.80 +14.9ArcBest ARCB .32 .7 17 49.85 17.70 343 48.10 +34.5ArcadB rsn RKDA ... ... ... 66.56 3.60 190 10.20 +85.5ArchCap ACGL ... ... 24 102.60 77.12 583 78.58 -13.4ArchCap pfF ACGLO 1.36 5.7 ... 25.99 23.67 41 24.04 -5.1ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 52 23.82 -5.2ArchrkPtrs APLP 1.14 7.5 ...cc 16.59 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 12 3.06 -23.7ArcturusT rs ARCT ... ... ... 15.19 4.78 29 6.20 -22.0Ardelyx ARDX ... ... ... 8.65 3.75 1601 3.80 -42.4ArenaPh rs ARNA ... ... ...dd 47.64 12.20 249 45.98 +35.4AresCap ARCC 1.52 9.1 9 16.96 15.03 1481 16.75 +6.6Argenx n ARGX ... ... ... 99.99 19.00 82 97.79 +54.9ArkRst ARKR 1.00 3.8 98 29.49 21.75 0 26.41 -2.3Arotech ARTX ... ... 26 4.35 2.70 76 3.75 +5.6ArrayBio ARRY ... ... ...dd 18.78 7.15 1504 15.64 +22.2ArrisIntl ARRS ... ... 29 30.38 22.60 1197 25.49 -.8ArrowFn AROW 1.00b 2.6 17 38.60 29.81 17 37.95 +11.8ArrCountR n DWCR ... ... ... 33.04 29.71 29.71 -1.6ArwDWATc DWAT .09e .8 ...q 12.50 10.68 2 11.95 +2.6ArrowPhm ARWR ... ... ...dd 10.38 1.42 738 9.77 +165.5Arsanis n ASNS ... ... 17 28.69 10.40 32 15.75 +23.4ArtesRes ARTNA .95f 2.5 26 43.22 32.00 12 38.43 -.3ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 11 2.79 -6.5AscenaRtl ASNA ... ... ...dd 3.36 1.67 1578 3.15 +34.0Ascendis n ASND ... ... ... 70.50 21.95 227 66.50 +66.0AscentCap ASCMA ... ... ... 17.84 2.11 32 2.16 -81.2AsiaPWire APWC .10e ... ... 3.10 2.26 1 2.55 -7.5AspenGp n ASPU ... ... ... 9.61 5.35 99 7.80 -12.6sAspenTech AZPN ... ... 39 95.16 53.51 511 94.41 +42.6AssembBio ASMB ... ... ...dd 67.36 18.60 115 41.21 -8.9AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 3 3.55 +3.1Astec ASTE .40 .7 33 64.80 45.70 87 58.58 +.1AstroNova ALOT .28 1.4 41 19.90 11.00 18 19.85 +43.3Astronics ATRO ... ... 61 49.45 23.95 44 35.53 -14.3Astrotch rs ASTC ... ... ... 6.60 1.80 25 1.85 -44.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 255 16.72 +18.4AtaraBioth ATRA ... ... ...dd 54.45 11.80 317 51.05 +182.0athenahlth ATHN ... ... 98 158.66 111.61 414 153.45 +15.3Athenex n ATNX ... ... ... 20.79 11.21 214 16.60 +4.4Athersys ATHX ... ... ...dd 2.63 1.29 635 2.45 +35.4AtlAcq n ATAC ... ... ... 15.00 9.75 10.07 +2.1AtlAcq un ATACU ... ... ... 11.00 9.56 10.55 +3.4AtlAcq rt ATACR ... ... ... .66 .33 1 .54 -10.0AtlanAmer AAME .02 .8 ...dd 4.00 2.56 2 2.65 -22.1AtlCapBc n ACBI ... ... 35 21.00 15.20 147 20.70 +17.6AtlCstFin ACFC ... ... 31 11.21 7.05 7 10.89 +15.5AtlanticaYd AY 1.18e 6.1 ... 25.99 18.00 231 19.49 -8.1tAtlanticus ATLC ... ... ... 2.76 1.65 43 1.70 -29.2AtlasAir AAWW ... ... 7 70.00 47.25 117 68.15 +16.2AtlasFin AFH ... ... ...dd 21.50 9.90 125 10.30 -49.9AtlasFin pf AFHBL 1.66 6.7 ... 27.87 24.50 1 24.85 -4.6Atlassian n TEAM ... ... ...dd 66.00 32.58 1122 63.92 +40.4Atomera n ATOM ... ... ...dd 8.00 2.45 2 5.70 +31.6AtriCure ATRC ... ... ...dd 25.18 14.88 86 23.83 +30.6Atrion ATRI 4.80 .8 44 694.00 516.85 11 581.05 -7.9AttisInd hn ATIS ... ... ... 3.63 .40 424 .46 -56.6AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.10 6.25 144 10.68 +53.0aTyrPhm n LIFE ... ... ... 6.50 .80 124 .90 -74.3AubNB AUBN .96 2.2 19 48.95 33.22 2 43.10 +10.8Audentes n BOLD ... ... ...dd 42.61 13.90 1120 37.38 +19.6AudCodes AUDC ... ... 20 8.43 5.87 55 7.53 +2.3AuriniaPh AUPH ... ... ...dd 7.68 4.41 324 5.84 +28.9AutoWeb AUTO ... ... 10 14.30 2.88 35 3.67 -59.3Autodesk ADSK ... ... ...dd 141.26 99.22 3985 138.92 +32.5sAutoData ADP 2.76f 2.1 35 129.70 98.44 1262 130.27 +11.2AvadelPh AVDL ... ... 10 11.93 6.17 241 6.47 -21.1AveThera n ATXI ... ... ... 8.58 3.28 69 3.63 +.3AVEO Ph h AVEO ... ... ...dd 4.24 .63 1383 2.28 -18.3AviatNet rs AVNW ... ... ...dd 19.97 12.90 9 18.22 +20.1AvidBios rs CDMO ... ... ... 5.78 2.24 466 3.45 -11.1AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 126 5.19 -3.7Avingr nrs AVGR ... ... ...dd 38.24 .95 7908 1.97 -72.9AvisBudg CAR ... ... 15 50.88 20.71 1712 43.02 -2.0AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .22 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 47 10.00 +.8Avnet AVT .76f 2.0 9 44.85 35.67 530 38.75 -2.2Aware AWRE ... ... 35 5.40 3.70 5 3.90 -13.3Axcelis rs ACLS ... ... 6 37.05 18.60 204 21.63 -24.7sAxoGen AXGN ... ... ...dd 46.00 14.25 330 45.50 +60.8sAxonEntpr AAXN ... ... ...cc 62.20 20.57 1040 62.08 +134.3Axovant n AXON ... ... ...dd 27.98 1.02 391 1.20 -77.2AxsomeT n AXSM ... ... ...dd 6.45 2.05 122 3.25 -42.0AytuBioSc n AYTU ... ... ... 6.82 .31 1133 .36 -84.1AzurRx n AZRX ... ... ... 5.25 2.31 36 2.46 -32.4B -:B Comm BCOM 3.58e ... ... 21.50 10.03 0 10.48 -43.0BRileyFn RILY .49e 2.4 21 22.00 13.70 44 20.85 +15.2BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 5 25.55 -1.7BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 16 24.97 -3.5BRileyF27 n RILYG ... ... ... 25.90 24.49 17 24.69 -2.7BRiley23 RILYH ... ... ... 25.55 25.07 21 25.48 +1.5BCB Bc BCBP .56 3.6 16 16.10 12.05 11 15.65 +7.9BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 0 27.75 +.8BGC Ptrs BGCP .72 6.0 ...cc 16.97 11.31 1699 11.91 -21.2BIO-key n BKYI ... ... ... 3.67 1.20 8 2.24 +26.4BJsRest BJRI .44 .8 22 57.65 28.00 315 53.10 +45.9BldrsAsia ADRA .72e 2.1 ...q 37.70 30.36 0 34.51 -.1BldrsDev ADRD .72e 3.1 ...q 25.31 21.63 20 23.22 -1.3BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 5 43.16 +.1BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 1 22.60 -1.3BMC Stock BMCH ... ... 22 25.70 17.10 189 19.90 -21.3BOK BOKF 1.80 1.7 19 107.00 77.10 194 103.17 +11.8BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 10 25.24 -1.4BOS Ltd BOSC ... ... ...dd 2.97 1.53 20 2.26 +3.2BSB Bcp BLMT ... ... 22 33.85 27.25 3 33.55 +14.7Baidu BIDU ... ... 9 284.22 173.52 4779 240.28 +2.6sBalchem BCPC .42f .4 44 96.78 70.23 66 96.52 +19.8BaldwLy BWINA 1.12 4.9 52 24.76 21.31 22.98 -5.2BaldLyB BWINB 1.12 4.8 53 25.35 21.20 15 23.20 -3.1BallardPw BLDP ... ... ...dd 5.94 2.63 433 3.06 -30.6BncFstOK s BANF .84 1.4 21 61.65 45.86 17 59.25 +15.8Bancorp34 n BCTF 1.25e ... ... 17.25 12.98 9 15.06 +2.1BncpBnk lf TBBK ... ... ...dd 12.00 6.02 233 11.45 +15.9Bandwith n BAND ... ... 29 37.42 18.05 182 35.51 +53.6BkCmcCA BOCH .12 1.0 16 12.40 9.90 385 11.70 +1.7BankMarin BMRC 1.24 1.6 22 79.65 59.05 9 77.65 +14.2BkMont36 n BMLP 3.50e 7.0 ... 53.32 43.00 0 49.95 +4.7BkPrince n BPRN ... ... ... 34.95 29.43 7 33.00 -3.9BankSC BKSC .60 3.0 19 22.50 15.77 10 19.96 +13.7BkofJames BOTJ .24 1.6 15 17.30 13.87 5 15.15 +1.5BkOzarks OZRK .78f 1.6 16 53.70 40.15 442 48.46 sBankFncl BFIN .36f 2.0 27 17.93 13.97 29 17.85 +16.4BankwellF BWFG .48 1.6 15 37.95 29.90 5 30.82 -10.3Banner Cp BANR 1.40f 2.3 19 62.75 52.07 138 59.81 +8.5sBaozun n BZUN ... ... ...cc 56.75 19.01 3765 58.50 +85.4BiPTrLBear DLBS ... ... ...q 22.73 13.54 7 21.10 +29.1BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 23.56 +29.1BiP2yrTBull DTUL ... ... ...q 65.27 56.03 56.03 -7.4BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.95 +3.9BiPUrFlat FLAT ... ... ...q 64.99 60.23 62.00 +.4BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 2 38.92 +11.1BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 8 28.33 +29.0BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .47 .11 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.1 37 90.25 44.52 39 88.78 +37.7BassettF BSET .44 1.6 25 41.30 27.48 17 28.30 -24.7BayCom n BCML ... ... ... 24.62 22.50 24 23.84 +3.2BeacnRfg BECN ... ... 21 66.48 38.71 1391 41.83 -34.4BeasleyB BBGI .20f 1.9 3 14.40 8.25 4 10.65 -20.5BedBath BBBY .64f 3.6 6 37.49 16.52 2822 17.96 -18.3BeiGene n BGNE ... ... ...dd 202.88 36.51 250 187.86 +92.2BelFuse A BELFA .28f 1.5 20 29.90 15.24 9 19.05 -12.7BelFuseB BELFB .28 1.4 19 33.45 17.10 23 19.90 -21.0Belleroph n BLPH ... ... ...dd 2.74 1.00 151 2.26 -12.4BellicumP BLCM ... ... ...dd 14.49 5.02 346 8.03 -4.5BenefBncp BNCL .24a 1.5 ... 17.50 14.40 113 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 432 33.40 +23.7Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 2 2.53 -14.5Beyondsp n BYSI ... ... ... 48.49 19.55 19 27.50 -5.4Big 5Sprt BGFV .60 7.2 8 14.55 5.05 463 8.35 +9.9BigRockP n BRPA ... ... ...dd 10.93 9.58 2 9.90 +2.3BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .44 +18.9BigRock un BRPAU ... ... ... 11.00 9.99 3 10.46 +2.2sBilibili n BILI ... ... ... 14.87 9.62 16587 13.85 +23.2BioTechne TECH 1.28 .8 50 154.56 108.73 132 151.47 +16.9BioDlvry lf BDSI ... ... ...dd 3.60 1.70 618 2.50 -15.3BioHiTch n BHTG ... ... ... 4.55 2.68 6 3.31 -27.3sBioLifeSol BLFS ... ... ...dd 9.30 2.13 200 9.51 +58.5BioLneRx h BLRX ... ... ... 1.34 .78 119 .90 -17.4BioXcelT n BTAI ... ... ... 11.94 6.76 131 10.90 -1.2BioanlySys BASI ... ... 32 2.95 1.37 7 1.61 -34.3Bioblast rs ORPN ... ... ... 5.99 1.81 46 2.20 -3.8Biocept rs BIOC ... ... ...dd 1.85 .17 774 .18 -74.1Biocryst BCRX ... ... ...dd 7.39 3.95 574 5.95 +21.2Biofront n BFRA ... ... 30 17.98 11.25 3 13.00 +6.7Biogen BIIB ... ... 17 370.57 244.28 1058 284.41 -10.7BioMarin BMRN ... ... ...dd 100.03 75.81 1122 88.28 -1.0Biomeri n BMRA ... ... ... 9.32 2.30 129 3.74 BiondVax n BVXV ... ... ... 10.75 4.60 4 6.66 +24.3BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.67 341 2.51 -13.7BioSpecif BSTC ... ... 25 53.96 38.05 5 42.81 -1.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 129 2.37 +33.9sBioTelem BEAT ... ... ...cc 42.36 23.30 240 42.45 +42.0BisnCap n BCAC ... ... ... 10.05 9.67 10.00 +1.3BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 1 10.85 +5.7BisnCap rt BCACR ... ... ... .52 .25 0 .35 -7.7BlackBox BBOX .48 17.1 ...dd 8.95 1.80 150 2.80 -21.1BlRidgAc n BRAC ... ... ... 9.78 9.52 9.75 +1.0BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5 BlRidgAc rt BRACR ... ... ... .35 .22 470 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 10.32 +1.8BlackLin n BL ... ... ... 45.19 28.79 743 40.37 +23.1BlkRkCap BKCC .72 11.8 87 7.88 5.48 220 6.09 -2.2Blckbaud BLKB .48 .5 66 116.07 79.83 394 98.42 +4.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 853 45.15 +26.6BlinkCh n BLNK ... ... ... 8.65 1.28 956 7.15 +129.2BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 2808 21.59 +1.2sBlucora BCOR ... ... ...cc 37.75 19.05 282 37.65 +70.4BlueBird BLBD ... ... 8 24.99 15.66 63 19.05 -4.3BlueHBcp BHBK .60a 2.9 26 22.05 17.35 22 20.55 +2.2BluebBio BLUE ... ... ...dd 236.17 74.45 497 187.00 +5.0BlueknEP BKEP .58 15.5 ... 7.20 3.30 121 3.75 -26.5Bluekn pf BKEPP .72 11.0 ... 8.09 6.46 1 6.50 -16.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 319 84.30 +11.8BofI Hld s BOFI ... ... 19 43.50 21.60 490 41.56 +39.0BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 2 25.55 -1.0Boingo WIFI ... ... ...dd 28.34 14.33 391 20.54 -8.7Bojangles n BOJA ... ... 9 17.80 11.35 209 15.45 +30.9BonsoElec BNSO ... ... ... 4.10 1.96 1 3.24 +32.0BookingHl BKNG ... ... 29 2228.99 1630.56 279 2088.28 +20.2BorqsTch BRQS ... ... ...cc 10.50 4.00 15 6.20 +13.8BosOma n BOMN ... ... ... 35.49 12.15 68 25.34 -21.8BostPrv BPFH .48 2.8 19 17.25 13.95 191 17.05 +10.4BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 7 24.97 -2.6BttmlnT EPAY ... ... 65 49.31 23.62 452 47.35 +36.5Boxlight n BOXL ... ... ...dd 17.40 3.00 230 7.10 +22.7Brainstorm BCLI ... ... ...dd 5.18 2.88 108 4.34 +10.7BravoBrio BBRG ... ... ...dd 4.80 1.65 4.05 +62.0BridgeBcp BDGE .92 2.5 18 37.75 29.80 54 37.05 +5.9Bridglne rs BLIN ... ... ... 4.45 1.25 90 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.60 80 12.96 +2.7BridgfdFds BRID ... ... 15 21.55 11.05 0 15.01 +19.6Brightcove BCOV ... ... ...dd 10.60 5.95 762 9.95 +40.1BrghtFn n BHF ... ... ... 70.00 46.62 516 48.32 -17.6BroadcInc AVGO 7.00 2.9 ...cc 285.68 221.98 2182 243.53 -5.2BroadVis BVSN ... ... ...dd 4.50 1.77 12 1.95 -45.8BrdwyFn h BYFC ... ... 70 2.67 1.84 14 2.10 -11.0BroadwdE BWEN ... ... ...dd 5.77 2.10 26 2.63 -3.3BrkdPrp BPY 1.26 6.5 ... 24.96 18.13 527 19.47 -12.1sBrklneB BRKL .40f 2.2 21 17.90 13.60 517 18.00 +14.6BrooksAuto BRKS .40 1.3 34 34.77 21.61 549 31.19 +30.8BrukerCp BRKR .16 .5 29 36.53 26.21 726 30.74 -10.4BrynMawr BMTC .88 1.9 29 47.65 38.75 40 47.20 +6.8Bsquare BSQR ... ... ...dd 5.84 2.90 3 3.35 -28.0BldrFstSrc BLDR ... ... 19 23.28 13.33 982 19.30 -11.4tBusinFst n BFST .08p ... 81 30.00 23.25 32 23.50 -7.0C -:C&F Fnc CFFI 1.36 2.2 19 65.05 45.28 4 60.70 +4.7CA Inc CA 1.02 2.9 16 37.25 30.45 2320 35.57 +6.9CAS Med CASM ... ... ...dd 1.70 .59 40 1.59 +106.5CASI Phr h CASI ... ... ...dd 8.42 .91 262 6.98 +114.8CB FnSvcs CBFV .88 2.6 23 35.00 25.10 7 33.85 +12.8CBAK Eng CBAK ... ... ... 2.35 1.20 7 1.31 -11.4CBOE Glb CBOE 1.08 1.1 42 138.54 84.55 1925 102.78 -17.5CBTX Inc n CBTX .20 .7 ... 30.87 27.00 47 30.07 +1.4CDK Globl CDK .60 .9 25 76.04 59.33 719 64.05 -10.1sCDW Corp CDW .84 1.0 28 80.20 56.96 807 80.31 +15.6CEVA Inc CEVA ... ... 25 51.80 27.35 215 33.75 -26.9CH Robins CHRW 1.84 2.1 26 100.18 63.41 928 88.00 -1.2CHF Sol rs CHFS ... ... ...dd 32.60 2.50 482 2.99 -13.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 30.07 -.2CHS pfB CHSCO 1.97 6.9 ... 29.86 27.78 37 28.37 -1.6CHS pfB2 CHSCN 1.78 6.4 ... 29.99 26.16 7 27.55 +.7CHS pfB3 CHSCM 1.69 6.3 ... 28.99 25.56 7 26.66 +.7CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 11 27.65 -1.8CIM CmTr CMCT .50a 3.3 41 20.45 11.75 0 15.20 -20.4CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 1035 5.51 CM Finan CMFN 1.00 10.8 7 10.80 7.40 33 9.25 +13.5sCM SevSt n CMSS ... ... ... 9.82 9.59 317 9.84 +2.0CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 10.32 +3.6CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 35 171.71 116.35 1355 160.01 +9.6CNBFnPA CCNE .66 2.1 17 31.46 20.91 9 30.73 +17.1CPI Crd rs PMTS ... ... ... 18.50 2.23 35 2.78 -24.3CPS Tech CPSH ... ... 33 2.20 1.04 35 1.67 +.7CRA Intl CRAI .68 1.2 29 58.74 32.86 51 55.67 +23.8sCRISPR n CRSP ... ... ... 69.90 13.50 2774 69.65 +196.6CSG Sys CSGS .84 2.0 26 48.82 37.21 182 41.22 -5.9CSI Comp CCLP .75 12.1 ...dd 8.05 4.12 92 6.22 +13.7CSP Inc CSPI .44 4.4 22 18.89 8.75 14 9.95 -37.1CSW Ind n CSWI ... ... 32 50.00 34.85 29 46.70 +1.6CSX CSX .88 1.4 10 64.67 47.99 3699 64.43 +17.1CTI BioP rs CTIC ... ... ...dd 4.99 2.45 193 4.76 +77.6CTI Inds CTIB ... ... ... 6.12 3.25 81 4.52 +11.1CUI Glbl CUI ... ... ...dd 4.35 2.44 122 3.07 +11.6CVB Fncl CVBF .56 2.4 22 25.49 19.58 328 23.43 -.6CVD Eqp CVV ... ... 17 13.50 6.85 14 6.97 -40.0CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 94 112.20 +19.3Cadence CDNS ... ... 53 46.00 32.77 2861 42.23 +1.0Cadiz h CDZI ... ... ...dd 15.85 9.65 153 12.65 -11.2CaesarStne CSTE .29e ... 32 40.15 12.50 398 15.25 -30.7CaesarsEnt CZR ... ... ...dd 14.50 10.48 7167 12.55 -.8CafePress PRSS ... ... ...dd 2.69 1.26 17 1.45 -21.4Cal-Maine CALM 2.49e 5.3 92 50.45 33.40 183 47.00 +5.7Caladriu rs CLBS ... ... ...dd 6.35 2.63 23 4.01 +14.2CalaCvHi CHY 1.20 9.8 ...q 12.42 10.60 115 12.23 +3.2CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 197 11.58 +3.5CalaCv&Inc CCD 2.00 9.4 ...q 21.26 18.15 62 21.23 +5.8CalaGDyIn CHW .84 9.2 ...q 9.87 8.27 147 9.12 +.4CalaGTR CGO 1.20 8.4 ...q 16.34 12.36 27 14.23 -5.5CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 294 12.48 +3.3CalAmp CAMP ... ... 46 25.45 17.52 286 21.36 -.3CalavoGr h CVGW .95f 1.1 37 98.85 65.50 496 87.95 +4.2Calithera CALA ... ... ...dd 20.05 4.85 311 5.40 -35.3CalumetSp CLMT ... ... ...dd 9.95 3.80 197 7.13 -7.5CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 111 16.97 -23.0CambLrn ABCD 1.36 13.6 32 13.77 4.67 111 10.01 +76.2CambrBc n CATC 1.92 2.2 ... 90.95 70.00 5 86.13 +7.9CamdnN s CAC 1.00f 2.2 23 47.41 37.10 16 45.37 +7.7Camtek h CAMT .56 6.8 13 8.60 4.17 53 8.20 +43.4CdnSolar CSIQ ... ... 10 19.09 12.24 432 16.72 -.8CancerGen CGIX ... ... ...dd 4.35 .82 166 .98 -47.0CantbryPk CPHC .28f 1.7 26 17.72 10.35 2 16.60 +2.2CpStarFn n CSTR ... ... 58 22.22 16.00 33 20.25 -2.5CapellaEd CPLA 1.72 1.9 26 98.20 65.15 47 91.85 +18.7CapCtyBk CCBG .28 1.2 23 26.50 17.88 33 23.28 +1.5CapProd CPLP .32 10.3 17 4.00 2.98 139 3.12 -7.1CapSwst CSWC .99e 5.9 18 18.00 14.85 64 16.77 +1.3CapitalaF CPTA 1.00 12.1 ...cc 13.95 6.88 106 8.24 +13.2Capitala22 CPTAL 1.50 6.0 ... 26.15 24.13 2 24.80 -1.6CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 358 13.08 -2.5Capricor CAPR ... ... ...dd 4.25 .63 57 1.35 -14.6CpstnTur rs CPST ... ... ...dd 1.85 .58 2421 1.60 +107.8CarGurus n CARG ... ... ...cc 40.60 25.85 519 31.29 +4.4CaraThera CARA ... ... ...dd 28.50 11.11 4442 15.56 +27.1CarbBlk n CBLK ... ... ... 25.84 22.56 261 23.63 -1.3Carbonite CARB ... ... ...cc 37.20 18.30 197 36.35 +44.8CardiovSys CSII ... ... ... 33.11 20.58 195 29.74 +25.5Cardlytc n CDLX ... ... ...dd 22.57 11.10 186 19.87 +48.6Cardtronic CATM ... ... 13 34.98 15.80 400 27.41 +48.0CareTrust CTRE .82f 5.1 31 19.86 12.73 691 15.93 -5.0CareDx h CDNA ... ... ...dd 11.99 .95 234 11.82 +61.0sCareerEd CECO .30f 2.0 ...dd 14.68 8.10 266 14.77 +22.3CarlyleGp CG 1.41e 6.4 9 25.90 17.15 492 21.95 -4.1CarlGp pfA TCGP 1.47 6.2 ... 25.85 23.23 30 23.65 -6.8CaroFin s CARO .24 .6 23 43.34 29.67 75 42.42 +14.2CarolTrBk CART ... ... 30 10.00 6.90 1 8.15 -14.7Carrizo CRZO ... ... 26 28.72 11.10 4372 25.07 +17.8CarrolsRst TAST ... ... 17 13.58 9.90 335 12.60 +3.7CarverBc lf CARV ... ... 65 11.94 2.01 131 6.45 +121.8CasaSys n CASA ... ... ...cc 34.21 13.25 698 19.51 +9.9CasellaW CWST ... ... ...dd 27.50 13.49 134 23.76 +3.2Caseys CASY 1.04 1.1 24 128.51 95.18 1095 96.72 -13.6CassInfo CASS 1.04f 1.7 31 65.00 53.23 81 62.99 +8.2Catabasis n CATB ... ... ... 3.78 1.09 95 1.61 +7.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 228 23.64 +73.3CatalystPh CPRX ... ... ...dd 4.51 2.02 578 3.40 -13.0sCatasys n CATS ... ... ... 5.79 3.30 317 6.35 +69.3CathayGen CATY .96 2.2 20 45.59 34.00 261 42.83 +1.6CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... CavcoInd CVCO ... ... 31 183.35 107.05 39 178.75 +17.1Cavium CAVM ... ... ...dd 92.66 56.96 1975 79.47 -5.2CecoEnv CECE .30 5.0 ... 10.69 4.00 99 6.03 +17.5Celcuity n CELC ... ... ... 22.73 11.10 8 19.25 +1.6Celgene CELG ... ... 24 147.17 74.13 8485 79.54 -23.8Celgene rt CELGZ ... ... ... 1.61 .11 46 .29 -70.1tCelldexTh CLDX ... ... ...dd 3.26 .65 2975 .64 -77.5CellectBio n APOP ... ... ... 13.50 6.12 26 6.98 -.3CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6tCellectar rs CLRB ... ... ... 2.06 .95 470 .92 -32.8Cellectis n CLLS ... ... ...dd 38.85 21.25 77 30.39 +4.3CallularBio CBMG ... ... ...dd 22.75 5.50 8 17.50 +55.6Celsion rs CLSN ... ... ...dd 6.06 1.24 142 2.53 -5.7CelsiusH n CELH ... ... ... 7.00 3.42 45 4.09 -22.1Celyad n CYAD ... ... ... 64.75 25.55 12 28.88 -33.0Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 4.05 1.90 89 2.14 -16.0Cemtrx pf CETXP .58t ... ... 7.62 4.20 0 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 1975 18.86 -4.7CntrStBk CSFL .40 1.3 ... 32.27 21.77 758 31.48 +22.3CEurMed CETV ... ... ...dd 5.20 3.70 90 3.80 -18.3CentrlFedl CFBK ... ... 26 2.75 1.95 13 2.36 -14.2CentGard lf CENT ... ... 22 43.30 29.51 138 41.13 +5.7CenGrdA lf CENTA ... ... ... 41.34 28.52 195 38.27 +1.5CntlVyCm CVCY .28 1.3 17 23.28 18.05 15 21.32 +5.6CentAl CENX ... ... 25 24.77 12.94 2048 16.34 -16.8CntyBcMA CNBKA .48 .6 ... 89.40 53.35 1 80.25 +2.6CentCas CNTY ... ... 39 9.85 6.28 641 8.53 -6.6CeragonN CRNT ... ... ... 3.33 1.64 366 3.17 +60.1Cerecor n CERC ... ... ...dd 5.74 .42 108 3.94 +23.1Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1564 59.44 -11.8CerusCp CERS ... ... ...dd 6.79 1.93 988 6.59 +95.0tCescaTh rs KOOL ... ... ... 6.44 .50 1405 .49 -83.6Chaisma n CHMA ... ... ...dd 2.95 1.25 19 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 0 4.12 +6.2tChangyou CYOU ... ... 6 30.35 18.24 130 17.96 -27.6Chantic rs BURG ... ... ... 5.15 1.81 50 3.06 +16.3CharlsCol h CTHR ... ... ...dd 1.60 .80 15 1.18 -12.6ChartInds GTLS ... ... 53 66.20 32.04 171 63.64 +35.8ChartCm n CHTR ... ... 87 408.83 250.10 1292 268.43 -20.1CharterFn CHFN .34f 1.4 25 25.64 15.81 245 25.05 +42.8ChkPoint CHKP ... ... 20 119.20 93.76 766 96.41 -7.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 25.08 3.12 610 4.34 -58.4ChckPnt n CKPT ... ... ... 10.50 3.20 67 3.28 -15.5Cheesecake CAKE 1.16 2.3 16 60.13 38.34 753 50.76 +5.4ChefsWhs CHEF ... ... 55 30.32 11.85 68 27.55 +34.4Chembio CEMI ... ... ...dd 9.20 5.70 112 9.10 +11.0ChemFinl CHFC 1.12 1.9 20 59.83 43.61 188 57.61 +7.7ChemoCntx CCXI ... ... 48 15.08 5.42 194 12.93 +117.3ChemungF CHMG 1.04 2.1 24 56.83 36.74 3 50.56 +5.1Cherokee h CHKE .20 22.5 ...dd 10.70 .62 225 .89 -53.2ChkSoup n CSSE ... ... ...dd 13.26 6.19 48 9.48 +5.3ChildPlace PLCE 2.00 1.6 27 161.65 94.95 545 124.15 -14.6Chimerix CMRX ... ... ...dd 5.94 4.17 137 4.56 -1.5ChAdvCns CADC ... ... ...dd 9.75 1.55 12 2.50 -41.9ChinAutLog CALI ... ... ... 8.77 1.50 36 2.88 -10.0ChinaAuto CAAS ... ... 7 5.90 4.04 36 4.55 -5.2ChinaBio CBPO ... ... 19 116.73 71.85 326 79.12 +.4ChinCer rs CCCL ... ... ... 4.28 1.25 12 1.74 -27.2ChiCmCr h CCCR ... ... ... 4.00 .97 33 1.17 -15.2ChiCustR n CCRC ... ... ... 23.40 10.75 753 15.60 -8.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 23 2.09 -22.0ChinaHGS HGSH ... ... 3 4.48 1.18 142 1.54 +25.3ChinInfoT h CNIT ... ... ...dd 5.20 .84 44 1.74 +17.6ChnaIntNt n CIFS ... ... ... 66.10 10.81 144 23.25 -44.6ChinaJJ h CJJD ... ... ...dd 1.83 1.17 7 1.51 +21.8ChinLend h CLDC .32e 17.8 ... 6.24 1.66 10 1.80 -42.1 ChinaLodg HTHT .64e .4 35 177.15 74.60 502 172.87 +19.7ChinaNRes CHNR ... ... ... 4.23 1.88 0 2.08 -22.1ChiRecy rs CREG ... ... ... 9.39 .95 57 1.62 -42.1ChnaTcF rs CNTF ... ... ... 3.60 1.75 1 2.01 -22.4ChXDPlas CXDC ... ... 3 5.00 3.55 3 3.90 -15.2ChiCache lf CCIH ... ... ...dd 4.75 .72 1329 1.41 -16.6ChinaNt rs CNET ... ... ...dd 11.90 .90 92 2.89 +165.1ChipMOS IMOS 1.97e 13.7 19 21.99 13.49 65 14.33 -18.8ChromaDx n CDXC ... ... ... 7.24 2.86 226 3.61 -38.6ChrchllD CHDN 1.52f .5 36 314.60 165.30 60 308.35 +32.5ChuysHldg CHUY ... ... 30 30.73 18.00 164 28.80 +2.7CideraTh n CDTX ... ... ...dd 8.80 3.70 204 5.43 -20.2Cimpress CMPR ... ... ...cc 171.76 80.61 126 135.52 +13.0CinnFin CINF 2.12 3.0 20 81.98 68.33 660 70.43 -6.1Cinedigm rs CIDM ... ... ... 3.00 1.11 46 1.66 +10.7Cintas CTAS 1.62f .9 34 184.22 120.83 320 181.65 +16.6Cirrus CRUS ... ... 14 71.97 34.78 672 38.30 -26.1Cisco CSCO 1.32f 3.0 23 46.37 30.36 18365 43.57 +13.8CitiTrends CTRN .32 1.1 29 32.49 17.38 143 29.08 +9.9CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 127 2.85 -25.0Citiz&Nthn CZNC 1.08 4.3 21 26.75 22.00 8 24.94 +3.9CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 1 14.00 +3.7sCitizFst CZFC .23e .9 18 26.55 20.15 8 26.60 +10.8CitizHold CIZN .96 4.4 16 26.00 21.18 0 21.71 -6.0CitrixSy s CTXS ... ... 30 108.42 73.34 1075 106.56 +21.1CtyHld CHCO 1.84f 2.5 21 75.85 58.80 23 74.54 +10.5CivistaBcsh CIVB .28 1.2 18 24.91 18.82 60 24.19 +10.0Civista pf CIVBP 1.63 2.1 ... 77.03 60.51 77.02 +4.2Clarus CLAR ... ... ... 8.00 5.20 84 7.55 -3.8CleanEngy CLNE ... ... ...dd 3.05 1.31 1936 2.74 +35.0ClearOne CLRO .28 4.7 ...dd 10.20 5.65 2 5.90 -34.1ClrAllCGr n CACG ... ... ... 30.58 24.84 108 29.62 +6.3ClrDvStr n YLDE ... ... ... 29.07 25.18 27.68 +.1tCleareld CLFD ... ... 25 15.30 11.00 54 11.05 -9.8ClearsBio n CLSD ... ... ...dd 15.06 5.30 281 13.42 +91.7ClearSign CLIR ... ... ...dd 4.70 1.65 44 1.95 -45.8ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 162 15.04 -20.8CleBio hrs CBLI ... ... ...dd 4.36 2.24 14 2.80 -30.2ClovisOnc CLVS ... ... ...dd 99.45 41.72 701 47.52 -30.1CoDiagn n CODX ... ... ... 6.85 1.45 15 1.64 -37.9CoBizFncl COBZ .40f 1.8 34 22.04 15.55 122 21.80 +9.1CoStar CSGP ... ... 87 396.59 242.76 115 382.24 +28.7CoastwayB CWAY ... ... 74 27.60 19.55 8 27.40 +29.2CocaBtl COKE 1.00 .8 32 249.54 125.56 59 127.44 -40.8CocrystP n COCP ... ... ... 6.45 1.61 78 2.32 -49.6CodaOct n CODA ... ... ... 6.56 3.28 68 3.85 -19.3Codexis CDXS ... ... ...dd 14.45 3.95 236 14.10 +68.9CdrsVlly CVLY .62b 2.1 18 33.46 22.82 8 29.74 +8.0CoffeeH JVA ... ... ...dd 4.90 3.65 3 4.20 -1.3CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 198 50.25 +10.9Cognex s CGNX .18 .4 36 72.99 39.90 997 46.60 -23.8CognizTch CTSH .80 1.1 24 85.10 65.17 2967 75.93 +6.9CohBar n CWBR ... ... ... 6.97 4.44 46 6.21 +24.9Coherent COHR ... ... 25 329.00 157.47 376 173.38 -38.6CoherusBio CHRS ... ... ...dd 23.24 8.05 665 15.60 +77.3Cohu COHU .24 1.0 32 26.17 15.55 335 24.44 +11.3CollPlant n CLGN ... ... ... 8.99 4.70 0 5.69 -36.4CllctUnv CLCT .70 4.8 11 30.82 14.23 54 14.48 -49.4Collegium n COLL ... ... ...dd 29.90 8.01 184 24.95 +35.2Colliers CIGI .10 .1 26 78.60 46.60 16 75.35 +24.9ColonyBk CBAN .20 1.3 16 19.50 11.10 3 16.00 +9.6ColBnkg COLB 1.04f 2.4 22 48.06 35.67 135 42.98 -1.1ColumFn n CLBK ... ... ... 17.73 15.30 438 17.11 +11.0ColuSprtw COLM .88 1.0 30 87.97 52.00 127 87.10 +21.2Colmbus CMCO .20f .5 ...cc 44.55 23.72 112 38.69 -3.2Comcast s CMCSA .76 2.4 15 44.00 30.43 24035 31.63 -20.7CommScpe COMM ... ... 29 41.60 26.29 1701 28.95 -23.5CmcBMO CBSH .94f 1.4 20 66.26 49.43 535 65.14 +16.7CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 16 25.59 -2.9CmclVehcl CVGI ... ... 35 13.90 5.55 173 8.51 -20.4CommSys JCS .16 4.3 ...dd 4.87 3.18 16 3.75 +5.3CmtyBkTr ESXB ... ... 24 9.35 7.65 33 9.25 +13.5CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 37.02 -3.3CommuFt n CFBI ... ... ... 15.00 10.95 1 11.23 -3.2CmtyHlt rt CYHHZ ... ... ... .05 .01 121 .01 +28.6CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 15 51.05 +8.4CmtyWest CWBC .20f 1.8 17 12.97 9.95 3 11.35 +6.6CommVlt CVLT ... ... ... 71.45 48.35 342 68.60 +30.7Compugn CGEN ... ... ...dd 5.40 2.25 115 3.25 +30.0CmptrPr CPSI .40 1.3 50 36.15 27.60 92 31.65 +5.3CmpTask CTG .24 3.4 ... 9.62 4.90 27 7.02 +37.6sCmstkH rs CHCI ... ... ... 3.90 1.20 16410 5.15 +202.9Comtech CMTL .40 1.3 29 32.94 13.95 65 30.74 +39.0ConatusPh CNAT ... ... ...dd 7.95 3.22 173 3.67 -20.6ConcertPh CNCE ... ... ...dd 30.71 11.88 114 19.96 -22.8ConcrdInt g CXRX .30 104.2 1 1.80 .25 46 .29 -56.2Conformis n CFMS ... ... ...dd 5.73 1.15 262 1.31 -45.0ConiferH n CNFR ... ... ...dd 7.55 5.00 1 6.40 +10.3Conmed CNMD .80 1.2 24 69.55 47.41 95 68.42 +34.2Conns CONN ... ... ...cc 37.80 15.10 402 24.45 -31.2ConnectOne CNOB .30 1.1 24 31.40 21.04 94 26.65 +3.5ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 37 64.55 +12.4ConsolCom CNSL 1.55 13.9 ... 22.17 10.31 386 11.16 -8.4ConsolWtr CWCO .34 2.6 38 15.35 11.20 28 13.05 +4.3ConstAlph n CNAC ... ... ... 9.98 9.55 1 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 1 10.37 +1.9ConstAl rt CNACR ... ... ... .95 .25 1 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 12.00 41 12.20 +.8ConsuPtf CPSS ... ... 5 4.91 3.27 4 3.72 -10.4ContraFect CFRX ... ... ... 2.31 .80 25 1.87 +85.1ContraVir CTRV ... ... ...dd .83 .21 147 .25 -29.4Control4 CTRL ... ... 40 35.99 17.60 216 24.24 -18.5ConvrgOn n CVON .02p ... ... 10.83 8.01 193 9.12 -8.6ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 37 56.78 29.37 2724 52.71 +22.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 233 5.93 -16.5Corcept CORT ... ... 18 25.96 10.40 1125 18.59 +2.9CoreMrk s CORE .40 2.2 22 38.20 17.10 641 18.41 -41.7Corium CORI ... ... ...dd 13.93 6.25 434 8.51 -11.4CorOnDem CSOD ... ... ...dd 49.73 33.24 424 48.50 +37.3CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 29 61.20 44.81 15 53.40 +.9CorvusPh n CRVS ... ... ...dd 17.64 7.42 101 11.12 +7.3Costco COST 2.28f 1.1 31 201.77 150.00 1147 198.89 +6.9CountrP rs CPAH ... ... ...dd 7.30 1.75 22 2.62 -18.4CountyBcp ICBK .28 1.0 17 33.94 22.75 6 27.99 -5.9CoupaSft n COUP ... ... ... 55.10 28.52 558 52.12 +66.9Covenant CVTI ... ... 34 33.36 15.86 79 30.92 +7.6CowenInc s COWN ... ... 41 18.25 11.63 294 15.05 +10.3Cowen27 n COWNZ 1.84 7.2 ... 26.24 24.76 1 25.57 -.5CrackerB CBRL 4.80 3.0 19 179.12 141.75 435 161.06 +1.4CraftBrew BREW ... ... 33 20.40 15.80 87 19.60 +2.1Cray Inc CRAY ... ... 69 28.60 17.20 399 25.35 +4.8CreditAcc CACC ... ... 17 377.82 210.65 74 361.54 +11.8CSVixMd rs TVIZ ... ... ...q 18.76 7.93 12 9.10 +1.4CSVixSh rs TVIX ... ... ...q 26.56 4.63 44999 4.73 -14.6CSVixST rs VIIX ... ... ...q 24.02 10.84 60 14.30 +21.4CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 14 7.62 -3.5CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 30 8.90 -1.4CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 255 23.73 +.6CSVS3xInG DGLD ... ... ...q 55.21 37.83 118 43.60 CS VS3xGld UGLD ... ... ...q 12.72 9.19 1077 10.68 -4.1CSVSVixMT VIIZ ... ... ...q 8.63 5.70 1 6.39 +5.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 88 75.41 -14.9CrS Crd n USOI 3.08e 10.4 ... 33.00 21.21 2 29.74 +11.6CS VSSilv USLV ... ... ...q 14.96 9.03 3460 10.27 -11.5Cree Inc CREE ... ... ...dd 46.15 20.50 804 45.31 +22.0Cresud CRESY .45e 2.6 ... 23.69 15.53 156 17.20 -22.1Criteo SA CRTO ... ... 20 56.00 21.00 629 25.39 -2.5Crocs CROX ... ... ...dd 17.43 6.39 752 16.79 +32.8CronosGp n CRON ... ... ... 10.39 5.12 1604 6.13 -19.6CrssCtryHl CCRN ... ... 21 14.65 9.07 96 12.25 -4.0CrownCfts CRWS .32 5.3 12 8.05 5.40 12 6.00 -7.0CryoPrt wt CYRXW ... ... ... 6.77 .95 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 10.40 3.08 487 10.83 +26.1Ctrip.com s CTRP ... ... 29 60.65 40.13 5882 45.93 +4.1CueBioph n CUE ... ... ... 17.99 10.30 28 13.19 +13.4CumbldPh CPIX ... ... ...dd 7.96 5.53 5 5.96 -19.0tCuris CRIS ... ... ...dd 2.27 .45 1625 .44 -37.4Cutera CUTR ... ... 40 56.05 20.25 147 39.65 -12.6Cyanotch h CYAN ... ... ...dd 5.78 3.25 1 4.11 +5.1CybrOpt CYBE ... ... 86 25.69 11.35 33 16.30 +8.7sCyberArk CYBR ... ... 83 59.93 39.34 450 60.24 +45.5Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 1 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.99 1.28 11 1.45 -16.7CymaBay CBAY ... ... ...dd 15.59 3.70 636 12.25 +33.2CypSemi CY .44 2.7 27 18.87 12.50 3021 16.42 +7.7Cyren Ltd CYRN ... ... ...dd 3.15 1.35 12 2.80 +12.0CyrusOne CONE 1.84 3.4 84 65.73 43.49 593 53.52 -10.1CytRx rs CYTR ... ... ... 5.99 1.24 176 1.32 -22.2Cytokinetic CYTK ... ... ...dd 15.95 6.75 171 8.75 +7.4CytomX n CTMX ... ... ...dd 35.00 13.00 210 25.93 +22.8Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2tCytoriTh rs CYTX ... ... ... 12.10 2.15 1053 2.39 -20.9sCytosorbnt CTSO ... ... ... 10.90 3.30 525 11.00 +69.2D -:DBV Tech DBVT ... ... ... 50.57 20.08 90 24.01 -2.4DFB Hlt n DFBH ... ... ... 310 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 10.20 +2.0DHX Mda n DHXM .08 ... 28 6.05 2.49 22 2.55 -28.2DLH Hldgs DLHC ... ... 49 6.83 4.91 3 5.43 -11.8sDMC Globl BOOM .08 .2 ...dd 44.00 12.40 200 44.15 +76.2DNB Fncl DNBF .28 .8 16 37.15 30.00 4 36.05 +7.0DSP Gp DSPG ... ... ...cc 13.95 10.80 29 12.60 +.8DXP Ent DXPE ... ... 40 43.21 24.86 69 40.05 +35.4DailyJourn DJCO ... ... ...cc 250.95 195.00 0 228.00 -1.0Daktronics DAKT .28 2.8 43 10.86 8.54 146 9.88 +8.2DareBio rs DARE ... ... ... 12.40 .74 287 1.11 -48.7DarioHlth DRIO ... ... ... 3.64 1.32 117 1.61 +.5DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 6 9.65 +4.2Daseke n DSKE ... ... ... 14.52 8.16 420 9.64 -32.5Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 21 16.49 6.04 44 6.98 -42.0Datawatch DWCH ... ... ...dd 12.65 7.40 53 9.00 -5.3DaveBuster PLAY ... ... 15 73.48 37.85 745 41.32 -25.1DavidsT g n DTEA ... ... ...dd 6.45 3.20 16 3.45 -11.5DavSelFn n DFNL ... ... ... 25.62 20.76 6 24.33 +1.6DavSelEq n DUSA ... ... ... 25.32 20.55 11 24.19 +3.4DavSelW n DWLD ... ... ... 28.88 21.90 94 26.99 +2.9DawsonGeo DWSN .05p ... ...dd 8.11 3.52 51 7.24 +53.0Deciphera n DCPH ... ... ... 29.98 15.15 113 25.05 +10.5DelFriscos DFRG ... ... ...dd 18.85 11.70 332 13.95 -8.5DelTaco TACO ... ... 9 15.99 10.00 218 11.56 -4.6DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 103 .95 -12.8DeltaTch h DELT ... ... ... 4.70 .91 141 1.10 +3.8DenaliTh n DNLI ... ... ... 25.79 14.72 111 19.98 +27.7Dennys DENN ... ... 27 17.75 10.87 291 14.83 +12.0Dentsply XRAY .35 .8 ...dd 68.98 44.21 3313 46.21 -29.8Depomed DEPO ... ... ...dd 11.27 4.31 1992 6.74 -16.3Dermira DERM ... ... ...dd 31.59 6.98 3350 8.11 -70.8DescSys DSGX ... ... 89 31.23 23.40 35 30.30 +6.7DestMatrn DEST .80 24.1 ...dd 4.98 1.02 677 3.32 +11.8Dest XL DXLG ... ... ...dd 2.75 1.45 112 1.45 -34.1Deswell DSWL .28 9.2 ...dd 3.64 1.88 10 3.05 +12.1Determine DTRM ... ... ...dd 3.93 1.23 49 1.76 -2.2DexCom DXCM ... ... ...dd 88.60 42.62 614 87.48 +52.4DiamHill DHIL 7.00e ... 14 219.90 183.34 6 198.00 -4.2DiambkEn FANG .13p ... 24 138.14 82.77 2407 124.99 -1.0DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 284 1.59 -60.8DicernaPh DRNA ... ... ...dd 15.80 2.69 112 13.79 +52.7DifferBr rs DFBG ... ... ...dd 2.20 .70 3 1.00 +5.3DiffusP hn DFFN ... ... ...dd 3.08 .42 51 .50 -57.5DigiIntl DGII ... ... 44 12.50 8.50 49 12.35 +29.3Digimarc DMRC ... ... ...dd 41.75 22.85 42 28.80 -20.3Digirad DRAD .22 13.3 ...dd 4.45 1.25 24 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 29 2.55 -3.8DigitlTurb APPS ... ... ...dd 2.59 .94 297 1.64 -8.4DimeCBc DCOM .56 2.8 19 22.65 17.75 105 20.15 -3.8Diodes DIOD ... ... 35 35.36 23.51 231 33.55 +17.0DiscIncA DISCA ... ... 11 27.92 15.99 3541 22.48 +.4DiscIncB DISCB ... ... 14 48.85 19.25 26.15 +5.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 60

DiscIncC DISCK ... ... 11 27.15 14.99 2815 21.24 +.3DishNetw h DISH ... ... 15 66.50 28.93 3626 30.49 -36.1Diversicre DVCR .22 3.2 18 12.25 6.45 8 6.90 -31.1tDivrsRest SAUC ... ... 2 4.04 1.15 30 1.16 -27.5tDixieGrp DXYN ... ... ...dd 5.21 2.50 25 2.49 -35.3sDocuSign n DOCU ... ... ... 46.70 37.00 1012 46.80 +17.8DgssInt A n DOGZ ... ... ... 6.40 3.55 4 4.01 -32.0DollarTree DLTR ... ... 13 116.65 65.63 2154 94.65 -11.8DolphnEnt n DLPN ... ... ... 5.77 2.47 12 3.29 -8.6DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 20 13.98 -19.2DonegalB DGICB .50f 3.6 27 15.91 12.85 1 13.75 -9.7sDorchMin DMLP 1.41e 7.0 20 20.30 13.90 115 20.05 +31.9Dorman DORM ... ... 21 86.32 56.36 160 65.93 +7.8DovaPh n DOVA ... ... ... 37.00 16.98 133 25.00 -13.2DragVic n LYL ... ... ... 14.99 3.09 43 4.66 +6.9DrprOkw n DOTA ... ... ... 9.99 9.71 9.91 +1.3DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .50 DrpOkwd un DOTAU ... ... ... 10.85 10.07 10.60 +.6DropCar rs DCAR ... ... ... 13.52 1.42 201 1.60 -60.8Dropbox n DBX ... ... ... 34.83 27.75 1234 30.20 +6.0DryShips s DRYS .14e ... 1 135.45 .98 1612 4.17 +18.1DuluthH n DLTH ... ... 23 21.77 15.13 105 17.34 -2.9Dunkin DNKN 1.39 2.1 28 68.45 50.89 718 66.06 +2.5DurectCp DRRX ... ... ...dd 2.55 .75 502 1.88 +103.9Dynasil DYSL ... ... 8 2.06 1.09 105 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.75 2.10 0 2.95 +2.3DynavaxT DVAX ... ... ...dd 24.45 5.35 911 16.45 -12.0E -:E-Trade ETFC ... ... 25 66.07 33.98 2156 64.76 +30.6eBay s EBAY ... ... 25 46.99 33.65 6249 37.79 +.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 41 26.39 -2.0EDAP TMS EDAP ... ... ... 3.85 2.07 68 2.40 -16.4eHealth EHTH ... ... ...dd 28.59 13.61 101 20.23 +16.5EMC Inc s EMCI .88 3.4 19 32.19 24.51 8 26.12 -9.0ENDRA n NDRA ... ... ... 5.88 1.72 18 1.85 -61.9ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 2047 1.11 +27.6ESSA Bcp ESSA .36 2.3 23 16.80 14.16 9 15.51 -1.0EtfLonCanc CNCR ... ... ... 32.32 21.09 20 28.28 +18.9EtfAlpSmC SMCP ... ... ...q 27.10 23.22 5 26.15 +.2EtfValidea VALX ... ... ...q 30.40 26.27 1 29.76 +2.6IsectPsGr ef PMPT ... ... ... 28.26 24.69 26.53 -2.6EVO Pay n EVOP ... ... ... 20.18 19.00 1389 19.50 +2.5tEXFO g EXFO ... ... ...dd 5.40 3.55 63 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 15.01 72 17.54 +14.0EagleBncp EGBN ... ... 18 69.80 46.20 90 61.25 +5.8EagBcMT EBMT .36 1.8 16 21.95 17.35 2 19.75 -5.7EagleBkS rs EGLE ... ... ...dd 5.96 4.18 235 5.68 +26.8EaglFnB n EFBI .22p ... ... 19.57 14.50 0 15.82 -2.2EaglePhm EGRX ... ... 33 84.20 45.05 119 67.30 +26.0EstWstBcp EWBC .80 1.1 21 72.72 52.86 731 71.15 +17.0EastrAcq n EACQ ... ... ...cc 10.30 9.25 35 10.20 +1.0EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 2 30.65 +17.2EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 9 6.91 +71.5EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0sEV GlInBu s EVGBC ... ... ... 99.98 49.98 0 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 25 87.50 52.40 176 75.75 -4.4Echelon rs ELON ... ... ...dd 7.20 4.07 0 4.17 -24.7EchoGLog ECHO ... ... 66 32.95 13.00 241 27.70 -1.1tEchoStar SATS ... ... 14 62.50 48.25 393 48.52 -19.0tEco-StimE ESES ... ... ...dd 1.74 .80 159 .80 -36.5EcologyEn EEI .40 2.9 ...dd 14.45 10.25 5 13.60 +29.5EdgeTher n EDGE ... ... ...dd 17.77 .84 703 .90 -90.4Edgewater EDGW ... ... ...dd 7.30 4.25 6 5.65 -9.5EditasM n EDIT ... ... ...dd 45.02 13.12 999 36.63 +19.2EducDevel EDUC .36 1.4 43 27.93 6.90 12 25.30 +33.5seGain EGAN ... ... ...dd 11.60 1.45 695 12.30 +134.3EgaletCp EGLT ... ... ...dd 3.47 .48 166 .50 -50.2EigerBio rs EIGR ... ... ...dd 18.00 6.10 1559 13.10 -6.18Point3E n CAFD 1.12 9.1 13 15.92 11.69 92 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 110 1.50 -29.6ElPolLoc h LOCO ... ... 68 14.85 9.05 154 10.90 +10.1ElbitIm rs EMITF ... ... ... 3.42 1.90 3 2.14 -24.6ElbitSys ESLT 1.76 1.6 19 153.13 111.01 75 113.05 -15.2EldorRsts ERI ... ... 57 44.75 18.80 788 44.00 +32.7ElectSci ESIO ... ... 9 27.72 7.50 396 20.34 -5.1ElectroSen ELSE ... ... 32 5.24 2.96 6 3.82 -5.8ElectArts EA ... ... 29 134.61 99.63 3310 131.48 +25.1EFII lf EFII ... ... ... 50.98 25.28 616 33.04 +11.9sElectrAc n ELEC ... ... ... 10.50 10.00 356 10.50 +1.7ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 10.40 -1.9ElmiraSB ESBK .92 4.5 17 21.10 18.90 19 20.50 +.2EloxxPh n ELOX ... ... ... 16.32 11.11 104 15.02 +31.8EltekLtd rs ELTK ... ... ... 8.95 2.65 12 4.11 +.7EmclaireF EMCF 1.12 3.3 17 35.50 26.50 1 34.25 +12.9Emcore EMKR 1.50e ... ...cc 12.20 4.40 161 5.05 -21.7EmmisC rs EMMS ... ... 1 5.84 2.44 9 5.70 +61.9EmpirRst rs NYNY ... ... ...dd 30.98 15.88 9 20.90 -22.6EnantaPh ENTA ... ... 55 108.00 29.46 124 97.68 +66.5EncoreCap ECPG ... ... 11 52.00 35.30 524 40.00 -5.0EncorW WIRE .08 .2 15 58.70 37.30 63 49.20 +1.1Endo Intl ENDP ... ... ...dd 14.15 5.27 3326 6.26 -19.2Endocyte ECYT ... ... ...dd 14.86 1.17 884 14.06 +228.5Endologix ELGX ... ... ...dd 6.50 3.75 536 5.44 +1.7EndurIntl EIGI ... ... ...dd 9.50 6.95 701 8.75 +4.2Energous WATT ... ... ...dd 33.50 6.91 520 18.39 -5.4EngyFocus EFOI ... ... ...dd 3.48 1.51 3 2.22 -9.4EnrgyRec ERII ... ... ...cc 11.30 6.13 323 8.71 -.5EnrgXXi hn EGC ... ... ...dd 28.40 3.41 457 7.59 +32.2Enphase ENPH ... ... ...dd 6.12 .70 2303 5.80 +140.7sEnsignGp s ENSG .18 .5 29 35.77 18.00 275 35.85 +61.5EnstarGp ESGR ... ... 18 237.30 180.50 22 207.65 +3.4EntegraFn ENFC ... ... 23 30.70 22.00 4 28.30 -3.2Entegris ENTG .28 .8 30 38.25 21.78 673 34.90 +14.6sEntBcpMA EBTC .58 1.5 22 38.73 29.10 13 38.93 +14.3EntFinSv EFSC .44 .8 20 55.35 36.65 84 54.50 +20.7Epizyme EPZM ... ... ...dd 21.40 9.30 486 18.40 +46.6ePlus s PLUS ... ... 23 97.75 67.65 64 89.05 +18.4Equinix EQIX 9.12f 2.4 ...cc 495.35 370.79 610 387.00 -14.6EquitFin n EQFN .20p ... ... 10.95 9.90 12 10.45 -4.1EqtyBcsh n EQBK ... ... 26 40.94 29.57 36 40.13 +13.3Ericsson ERIC .13e 1.7 ... 8.05 5.52 3483 7.46 +11.7ErieInd ERIE 3.36 3.0 28 129.73 106.63 18 113.60 -6.8ErytechP n ERYP ... ... ... 30.56 17.50 19.76 -10.3Escalade ESCA .50 3.5 15 14.50 11.31 3 14.10 +14.6Esperion ESPR ... ... ...dd 82.68 30.95 904 37.69 -42.8EsqFnHld n ESQ ... ... ... 25.92 14.51 6 24.85 +25.9EssaPh gs EPIX ... ... ... 51.00 2.00 18 3.24 -26.1Essendant ESND .56 4.1 ...dd 18.30 7.20 332 13.62 +46.9EstreAm n ESTR ... ... ... 13.38 8.39 10.70 +23.8EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3Etsy n ETSY ... ... 43 31.83 12.96 1313 29.50 +44.3EuroTech CLWT ... ... ... 8.45 2.00 119 3.70 +11.8Euronet EEFT ... ... 19 101.07 70.67 551 82.16 -2.5Euroseas rs ESEA ... ... ... 2.73 1.21 39 2.38 +39.8EveloBio n EVLO ... ... ... 16.43 15.75 78 16.00 -1.5Ever-Glory EVK ... ... 8 4.50 1.96 27 4.25 +80.9Everbrdg n EVBG ... ... ...dd 45.60 21.56 263 44.06 +48.3EvrspnTc n MRAM ... ... ...dd 25.39 6.40 152 7.93 +5.7EvineLive EVLV ... ... ... 1.62 .76 115 1.12 -20.0EvofemBio EVFM ... ... ...dd 12.56 .30 157 4.15 +112.8Evogene EVGN ... ... ...dd 5.75 2.66 3.00 -2.3EvokePhm EVOK ... ... ...dd 4.09 1.85 93 3.01 +33.2sEvolus n EOLS ... ... ...dd 19.70 6.75 1222 23.80 +107.0EvolvgSys EVOL .44 13.7 9 5.85 3.16 6 3.21 -31.8ExOne XONE ... ... ...dd 14.40 6.23 111 6.33 -24.6ExactSci h EXAS ... ... ...dd 63.60 30.17 1060 52.85 +.6ExelaTch n XELA ... ... ...dd 10.00 4.15 45 4.45 -13.6Exelixis EXEL ... ... 25 32.50 18.03 1941 20.50 -32.6ExlSvcHld EXLS ... ... 40 64.34 50.22 106 56.15 -7.0Expedia EXPE 1.20 1.0 53 161.00 98.52 937 116.99 -2.3sExpdIntl EXPD .90f 1.2 25 73.89 51.96 1017 73.79 +14.1sExponent s EXPO 1.04 1.1 58 94.80 56.95 75 95.85 +34.8ExpScripts ESRX ... ... 10 85.07 55.80 1495 76.80 +2.9ExtrOilGs n XOG ... ... ... 17.00 10.28 2213 16.43 +14.8ExtrmNet EXTR ... ... ...dd 15.55 8.10 4153 9.00 -28.1EyePtPh EYPT ... ... ...dd 2.88 .93 407 2.07 +91.7EyegatePh EYEG ... ... ... 2.43 .29 344 .62 -42.4Eyegate wt EYEGW ... ... ... .29 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 3 8.03 -19.1Ezcorp EZPW ... ... 17 15.10 7.55 1028 12.40 +1.6F -:F5 Netwks FFIV ... ... 23 176.33 114.63 415 173.41 +32.2FAT Br n FAT .12p ... ... 13.99 5.54 1 6.96 -22.0FC GlbRlty FCRE ... ... ... 1.68 .65 39 .76 -16.5FFBW n FFBW ... ... ... 12.50 10.30 11.04 +.2FLIR Sys FLIR .64 1.2 33 55.67 33.95 715 54.65 +17.2FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 2 38.06 +4.3FNCB Bc n FNCB .04p ... ... 10.00 8.75 5 9.12 -1.4FRP Hldgs FRPH ... ... 19 59.95 41.90 7 57.75 +30.5sFS Bncp FSBW .56f .9 13 59.81 42.77 32 58.98 +8.1FSB Bcp n FSBC ... ... ... 18.23 14.60 17.65 +3.8FTD Cos FTD ... ... ...dd 20.65 3.46 197 6.02 -16.3Facebook FB ... ... 35 195.32 144.56 11628 185.93 +5.4FDaves DAVE ... ... ...dd 9.65 3.38 45 7.50 +14.5Fanhua FANH .52e 1.8 50 33.81 8.21 206 29.53 +36.6FarmerBrs FARM ... ... ...dd 35.05 23.60 32 28.35 -11.8FarmMer s FMAO .52 1.2 23 46.00 24.44 4 41.76 +2.4FarmCB FFKT .50 .9 22 54.35 32.60 17 53.35 +38.6FarmersNB FMNB .28 1.8 19 15.95 12.80 28 15.90 +7.8FaroTech FARO ... ... ...dd 65.35 32.25 96 54.15 +15.2Fastenal FAST 1.48 2.8 25 58.74 39.79 1446 52.80 -3.5FateThera FATE ... ... ...dd 14.45 2.52 473 11.56 +89.2Fauquier FBSS .48 2.3 42 22.25 17.24 0 21.25 -3.0FedlStAc n FSAC ... ... ...dd 9.84 9.65 0 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 4 10.38 +1.2FedNatHld FNHC .32 1.4 20 23.10 9.78 100 22.48 +35.7FenncPhr n FENC ... ... ... 14.99 7.55 44 11.08 +10.6Ferrogl n GSM .16 1.5 ... 17.61 9.72 1140 10.55 -34.9Fibrocll rs FCSC ... ... ...dd 4.64 .51 810 .63 -1.4FibroGen FGEN ... ... ...dd 63.00 25.35 376 51.45 +8.5FidD&D n FDBC .96 1.9 ... 52.00 33.09 1 50.70 +22.8FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 18 291.70 +7.6FidelSo LION .48 2.0 16 24.96 20.28 113 24.33 +11.6FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 108 14.42 -5.0FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 2 25.34 +1.4FiestaRst FRGI ... ... ...dd 27.90 15.50 203 24.30 +27.9FifthThird FITB .64 2.0 10 34.67 23.20 12801 31.76 +4.7FifthT pf FITBI 1.66 6.0 ... 30.90 27.00 33 27.78 -2.5s51job JOBS ... ... ...dd 106.60 42.57 239 107.17 +76.1FinTcII n FNTE ... ... ... 11.76 9.70 9.97 +.5FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.15 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 1152 44.75 +47.7FnclInst FISI .96 3.0 16 34.10 25.65 19 32.35 +4.0Finisar FNSR ... ... 13 28.99 14.25 1296 16.58 -18.5FinLine FINL .46 3.4 30 15.28 6.90 636 13.50 -7.1FinjanH FNJN ... ... 3 4.06 1.66 133 2.92 +35.2FireEye FEYE ... ... ...dd 19.36 13.40 4246 16.83 +18.5FstBcpME FNLC .96 3.3 17 32.33 25.00 4 28.92 +6.2FtBcpNC FBNC .40f 1.0 24 41.89 27.50 71 41.23 +16.8sFstBcMiss FBMS .20f .6 22 35.10 26.05 95 35.05 +2.5FstBkNJ FRBA .12 .9 31 14.95 11.15 29 13.95 +.7FstBusey rs BUSE .80f 2.5 22 32.88 27.33 154 32.05 +7.0FBusnFn s FBIZ .56 2.2 19 26.95 20.57 12 26.00 +17.5FrstCap FCAP .89e 2.4 18 43.02 29.81 13 36.28 -1.3FtChoBc n FCBP ... ... ... 29.64 27.17 4 28.40 +2.3FCtzBA FCNCA 1.40 .3 22 463.44 323.74 24 444.95 +10.4sFCmtyBsh FCBC .72a 2.1 22 34.30 24.02 41 34.41 +19.8FCmtyCp FCCO .40 1.7 23 24.87 18.90 8 23.45 +3.8FtConnBcp FBNK .68f 2.6 19 28.50 23.25 20 25.70 -1.71stCnstBn FCCY .24 1.1 17 22.53 16.15 13 21.10 +15.3FstDeFn FDEF 1.20 1.9 16 63.11 47.01 8 61.92 +19.1FFnclOH FFBC .76 2.4 21 32.60 22.80 194 31.95 +21.3FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 28 54.10 37.31 195 53.05 +17.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 9 43.70 -3.6FstFnNwst FFNW .32f 1.8 20 17.99 13.13 29 17.38 +12.1 FstFound s FFWM ... ... 23 19.84 15.06 88 19.14 +3.2FstGtyBc n FGBI .64b 2.3 ... 29.50 20.73 3 27.59 +10.4FsHawaii n FHB .96 3.3 ... 32.36 26.30 1195 28.89 -1.0FIntntBcp INBK .24 .7 15 42.40 25.48 46 35.75 -6.3FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 25.32 -4.5FstIntBc A FIBK 1.12 2.5 20 44.41 33.33 265 44.05 +10.0FstMerch FRME .88f 1.9 20 47.15 37.09 101 45.80 +8.9FstMidIll FMBH .68a 1.8 16 42.03 30.01 22 37.13 -3.7FMidBc FMBI .44 1.7 20 26.92 20.50 546 26.32 +9.6FstNwBc n FNWB ... ... 47 18.35 15.04 6 16.92 +3.8FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.00 +21.0FstSolar FSLR ... ... 42 81.72 35.33 697 68.37 +1.31stSource SRCE .96f 1.8 20 54.65 44.33 30 53.76 +8.7FTNDXTc QTEC .58e .7 ...q 83.42 61.64 126 78.91 +9.7FtTr AbsRet FAAR .84e ... ... 34.79 27.00 2 29.71 +1.3FT RisDv n SDVY .11e .5 ... 22.04 19.62 21.31 +1.5FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.16 2 35.21 -1.4FT Europe FEP .65e 1.6 ...q 42.49 34.45 120 40.52 +3.7FT LatAm FLN 2.01e 10.3 ...q 23.27 18.59 13 19.59 -4.1FT Brazil FBZ 1.62e 11.3 ...q 18.24 13.27 1 14.38 -7.3FT China FCA .68e 2.1 ...q 34.79 22.22 9 31.87 +7.3FT Japan FJP .77e 1.3 ...q 63.38 51.34 9 58.66 -2.1FT SKorea FKO .59e 2.1 ...q 32.08 26.10 2 28.30 -4.2FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 112 63.64 +2.0FT EmMkt FEM .64e 2.3 ...q 31.32 22.48 456 28.08 +.6FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 6 50.31 -1.7FT Canada FCAN .29e 1.1 ...q 27.35 22.09 0 26.78 +1.0FT UK FKU 1.57e 3.7 ...q 43.18 35.33 1 42.38 +6.3FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 3 52.42 -.6FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 42.60 +.4FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 35.88 26 41.27 -4.8FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 0 44.79 +.9FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 16 44.88 +2.2FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 29.23 -3.2FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 1 21.65 -1.7FtTrMun n MCEF ... ... ... 19.39 17.65 0 17.86 -4.7FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 61 48.98 -3.5FTNsdGrid GRID .19e .4 ...q 53.73 42.26 1 51.82 +1.6FTMltAInc MDIV 1.20e 6.6 ...q 19.50 17.60 97 18.28 -3.8FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 75 36.51 +3.7FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 147 51.13 -1.0FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.41 14 18.08 -3.0FT BuyInc FTHI .96 4.3 ...q 24.00 21.22 3 22.57 -3.2FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.76 -4.6FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 1 22.27 -3.4FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 280 59.98 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 106 30.41 +1.8FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 14 30.03 +4.8FT DWF5 FV .18e .6 ...q 31.03 24.47 158 30.03 +8.9FT AmIndR AIRR .08e .3 ...q 28.40 22.38 8 26.40 -3.7FT AI Rob n ROBT .07p ... ... 30.12 28.50 6 29.97 +4.2FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.45 -1.1FT SmCap RNSC .22e 1.0 ... 22.89 19.03 1 22.21 +3.2FT MdCap RNMC .19e ... ... 22.75 19.19 1 21.99 +1.3FT LgCap RNLC .18e ... ... 23.11 19.67 22.06 +1.3FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 2 51.65 -1.0FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 24.90 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.42 1 24.76 -2.9FTNsSem ef FTXL .14e .4 ... 36.21 24.11 46 33.97 +12.2FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.51 +.3FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 21.58 +.8FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 89 24.83 +17.5FTNaFood ef FTXG .32e 1.7 ... 21.28 19.21 0 19.30 -7.1FTNsBk ef FTXO .40e 1.3 ... 32.44 24.57 82 30.40 +3.5FTDorW n FVC .17e .6 ... 28.96 22.82 54 27.95 +8.9FT DWInt IFV .32e 1.5 ...q 24.24 19.36 77 22.06 -.9FTEMCur FEMB 2.68e 6.8 ...q 48.17 38.54 29 39.32 -6.7FT MunHI n FMHI 1.68 3.4 ... 53.47 49.45 0 50.04 -.9FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.45 2 60.37 -.3FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 21 64.78 +1.1FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 8 72.10 +2.3FT RivEur RFEU .95e 1.4 ... 70.58 60.56 4 66.07 +1.1FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.10 -2.9FTCapStrn FTCS .59e 1.1 ...q 54.95 45.16 92 51.76 +1.5FTN100ExT QQXT .14e .3 ...q 52.82 45.13 3 49.03 +.9FsTrGrEn QCLN .08e .4 ...q 21.73 17.14 9 20.06 -1.2FTrTUSAlp TUSA .24e .7 ...q 34.93 29.00 1 34.41 +4.0FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 4 29.07 +1.1FTCloudC SKYY .13e .2 ...q 52.76 38.44 216 52.08 +13.5FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.07 2 40.32 -4.5FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 0 27.49 -2.3FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 3 12.83 +3.6FT Cybersc CIBR .03e .1 ...q 27.37 20.59 174 26.60 +15.0FTIntlIPO FPXI .28e .8 ...q 39.87 31.01 3 36.70 +3.7FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 173 48.00 -.1tFTTactHY HYLS 2.64 5.6 ...q 49.76 47.28 116 47.34 -2.5sFT GlbCmd FTGC .26e ... ...q 21.85 18.97 95 21.79 +5.2FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 33 52.55 -1.8FTNDXEq QQEW .27e .4 ...q 63.55 52.67 51 60.30 +4.1FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 63 56.71 +8.2FTSmartph FONE .86e 1.7 ...q 55.89 47.30 1 51.11 -2.1FstUSBcsh FUSB .08 .7 35 14.38 10.52 5 11.48 -10.3FstUtdCp FUNC .36f 1.8 19 22.90 14.40 4 20.50 +17.8First LI s FLIC .60 2.4 10 33.50 23.30 64 24.95 -12.5FsthdTech SVVC ... ... ...q 12.74 7.29 20 11.70 +30.6FstSvc n FSV .54 .8 38 74.49 57.17 28 71.45 +2.2Fiserv s FISV ... ... 34 74.46 59.85 1836 71.68 +9.3FiveBelow FIVE ... ... ...cc 78.28 44.30 513 73.19 +10.4FivePrime FPRX ... ... ...dd 48.87 15.66 268 18.41 -16.0FiveStar FVE ... ... ...dd 1.95 1.05 8 1.20 -20.0Five9 FIVN ... ... ...dd 34.99 19.53 755 33.06 +32.9Flex Ltd FLEX ... ... 14 19.71 12.93 5025 13.92 -22.6FlexPhm n FLKS ... ... ...dd 8.98 2.68 19 3.87 +10.9FlxGlbImp ESGG ... ... ... 101.95 85.30 43 96.57 +1.7FlxUS Imp ESG ... ... ... 70.00 56.50 60 64.89 +2.0FlxRAstAlo ASET ... ... ... 29.37 26.74 1 27.95 -2.8FlxUSQLgC QLC ... ... ...q 35.78 29.31 8 34.49 +3.4FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 1 50.25 -8.3FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 48.79 -4.1FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 3 23.06 -2.2FlexSh n FPAY ... ... ... 6.56 2.63 1 3.09 -18.8FlexionTh FLXN ... ... ... 32.25 16.51 416 25.91 +3.5Flexstl FLXS .88 2.3 ... 57.79 34.74 19 38.15 -18.4Fluent Inc FLNT ... ... ... 6.95 2.05 195 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 71 5.70 -3.2FlushFn FFIC .80f 3.0 19 31.45 24.59 40 27.07 -1.6Foamix FOMX ... ... ... 7.45 4.15 127 5.30 -11.8Fonar FONR ... ... 11 33.90 21.10 11 27.15 +11.5ForeScTc n FSCT ... ... ...dd 37.81 21.56 525 30.49 -4.4ForshtAut n FRSX ... ... ... 11.70 2.44 11 2.90 -28.0FormFac FORM ... ... 35 18.65 11.10 355 13.25 -15.3FormulaSy FORTY .34e .9 ... 45.65 32.55 1 37.47 -7.6ForrestR FORR .80 1.9 54 47.75 36.95 26 42.15 -4.6Forterra n FRTA ... ... 52 12.30 3.02 154 8.77 -21.0sFortinet FTNT ... ... ...cc 60.81 35.44 2509 60.64 +38.8tFortressBio FBIO ... ... ...dd 5.54 3.14 210 3.13 -21.6FortB pfA FBIOP 2.34 10.6 ... 24.80 20.01 11 22.00 -3.3ForwrdA FWRD .60 1.0 26 64.80 49.23 174 59.59 +3.7Forward h FORD ... ... 26 4.45 1.02 77 1.56 +26.8ForwdPh FWP 23.12e ... ... 9.70 1.63 572 3.11 -15.5sFossil Grp FOSL ... ... ...dd 20.26 5.50 1537 20.56 +164.6Foster FSTR .16 .7 ...dd 30.30 16.95 29 23.65 -12.9sFndtnMed FMI ... ... ...dd 88.75 31.70 444 90.00 +32.0FoxFactory FOXF ... ... 28 46.80 31.15 206 39.00 +.4Francesca FRAN ... ... 13 13.89 4.51 1051 5.65 -22.7FrankElec FELE .48f 1.0 28 47.35 37.00 88 46.45 +1.2tFredsInc FRED .24 14.7 ...dd 14.58 1.54 841 1.63 -59.8FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 60 16.92 -.9FreqElec FEIM ... ... ...dd 10.59 7.53 4 7.92 -15.4Freshpet FRPT ... ... ...dd 22.15 14.10 206 21.70 +14.5Fronteo FTEO ... ... ... 22.41 10.68 2 22.07 +76.4FrontC pf FTRPR 11.13 86.0 ... 23.01 7.68 214 12.94 +48.6Frontr rs FTR 2.40 31.0 ... 23.10 6.08 5617 7.75 +14.6FuelTech FTEK ... ... ...dd 1.83 .71 29 1.15 +2.7FuelCell rs FCEL ... ... ...dd 2.49 .90 487 1.88 +10.6FulgentG n FLGT ... ... ... 7.90 2.73 3 3.86 -11.9FulingGbl n FORK ... ... ... 6.00 3.00 1 3.55 -10.1FullHseR FLL ... ... ...dd 4.10 2.10 25 3.23 -17.0FultonFncl FULT .48f 2.7 18 19.90 16.45 696 17.75 -.8Funko n FNKO ... ... 51 9.90 5.81 76 9.77 +46.9FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 40 2.26 -45.8FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.58 +21.8G -:GWilliFood WILC ... ... 22 7.66 5.11 2 7.05 -1.9G1Thera n GTHX ... ... ... 52.76 12.04 138 51.17 +157.9tGCI Lb A n GLIBA ... ... ... 55.47 42.43 261 42.77 -21.9GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 11 23.60 +3.7GDS Hld n GDS .46p ... ... 42.33 6.90 592 40.10 +78.0GSE Sy GVP ... ... 14 3.65 2.35 2 3.15 -3.1GSI Tech GSIT ... ... ...dd 8.94 6.05 49 7.43 -6.7GSV Cap GSVC ... ... 5 9.39 3.83 78 6.89 +26.4GTY Tch n GTYH ... ... ...cc 10.45 9.75 56 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 11 10.23 -.8GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 32 40.96 19.01 537 39.67 +7.5GTx Inc rs GTXI ... ... ...dd 23.40 2.73 124 19.50 +53.4GW Pharm GWPH ... ... ...dd 160.55 92.65 356 159.96 +21.2GWG Hldgs GWGH ... ... ...dd 10.95 7.37 7.90 -5.0GabMedM n MOGLC ... ... ... 100.10 99.90 99.96 -.1GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... sGaiam A GAIA ... ... ...dd 17.70 10.35 137 18.85 +52.0Galapag n GLPG ... ... ... 121.09 72.90 45 100.44 +7.1GalectinTh GALT ... ... ... 6.74 1.28 236 4.08 +22.2GalmedPh GLMD ... ... 6 12.22 3.61 34 5.99 -34.5Gam&Lsr n GLPI 2.52 7.2 19 39.32 32.51 752 34.95 -5.5GamngPtrs GPIC .12e ... ... 12.50 8.18 1 8.30 -26.2Garmin GRMN 2.04 3.4 20 65.96 49.80 546 60.53 +1.6GarrisnCap GARS 1.12 13.0 8 8.95 7.77 49 8.64 +6.5Gemphire n GEMP ... ... ... 21.59 4.75 52 6.08 -23.5Gencor s GENC ... ... 40 18.45 14.95 26 15.50 -6.3GenFin GFN ... ... ...dd 11.30 4.50 81 10.95 +61.0GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 101.00 +.6GenFin 21 GFNSL 2.03 7.9 ... 26.50 24.08 4 25.70 +1.8GeneticT rs GENE ... ... ... 2.05 .70 51 1.22 +5.2GeniusBr n GNUS ... ... ... 4.37 2.01 1 2.74 +.7GenMark GNMK ... ... ...dd 13.50 3.63 527 7.00 +67.9GenoceaB GNCA ... ... ...dd 6.78 .79 289 .94 -19.3Genomic GHDX ... ... ...cc 39.17 26.54 114 38.38 +12.2Genprex n GNPX ... ... ... 19.45 3.84 37 10.02 +113.2Gentex GNTX .44f 1.9 16 24.60 16.59 1880 23.77 +13.5Gentherm THRM ... ... 39 40.80 29.50 145 34.70 +9.3GeospcT hs GEOS ... ... ...dd 18.71 9.18 88 11.24 -13.3GerABcp s GABC .60 1.7 20 39.02 30.32 58 35.86 +1.5GeronCp GERN ... ... ...dd 6.68 1.74 12814 4.82 +167.8tGevo rs GEVO ... ... ...dd .97 .30 1386 .25 -57.6Gibraltar ROCK ... ... 19 38.90 25.61 200 38.50 +16.7GigaMda rs GIGM ... ... ...dd 4.37 2.36 2 2.94 -3.3GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.10 +4.7GileadSci GILD 2.28 3.4 8 89.54 63.76 4864 67.53 -5.7GlacierBc GBCI .92f 2.3 22 41.24 31.38 242 39.89 +1.3GladstnCap GLAD .84 9.2 9 10.11 7.80 76 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.64 -.8GladstnCm GOOD 1.50 8.2 ...dd 23.29 16.78 67 18.23 -13.4GladCm pfA GOODP 1.94 7.4 ... 27.25 25.25 1 26.33 -.3Gladstn pfB GOODO 1.88 7.1 ... 27.80 25.33 3 26.35 +1.1GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 14 24.90 -3.9GladstInv GAIN .80a 7.0 16 11.59 9.00 107 11.49 +3.0GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 1 25.30 -.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.16 5 25.34 -.4GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 2 25.25 -1.4GladstLnd LAND .53 4.2 87 14.29 11.07 60 12.74 -5.1GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 2 25.46 -1.6GlenBurnie GLBZ .40 3.4 26 13.42 10.34 11.70 +5.8GblBldT n GBT ... ... ...dd 68.05 24.03 679 46.75 +18.8GblEagEnt ENT ... ... ...dd 3.84 .87 650 1.97 -14.0GlbIndem GBLI ... ... 26 49.91 32.22 15 39.21 -6.7GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.41 -1.8GlbIndem 47 GBLIL 1.97 7.6 ... 26.24 25.11 6 25.77 -.4GlSlfStor n SELF .26 6.2 ... 5.19 3.92 2 4.17 -9.5GlWatRs n GWRS .28 3.1 ... 10.00 8.40 10 9.20 -1.5GbXSpdvRE SRET 1.24 8.3 ...q 15.88 13.72 45 15.00 -3.5GblXSocM SOCL ... ... ...q 39.03 27.39 23 34.29 +4.1GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 3 30.01 -2.8GbX Auto n DRIV ... ... ... 15.60 14.56 13 15.32 +.2GblX SupDv EFAS ... ... ... 19.06 17.20 3 17.85 -1.4GblXYldco YLCO .51 4.3 ...q 12.89 11.36 2 11.79 -6.3 GblX Rob n BOTZ ... ... ... 27.42 18.29 934 23.50 -.8GlbXCon ef KRMA ... ... ... 20.83 17.01 5 19.88 +2.4sGblXMilTh MILN ... ... ... 21.10 17.27 17 21.07 +9.4GbX Longv LNGR ... ... ... 21.38 17.82 0 20.24 +4.1GlX Intrn n SNSR ... ... ... 21.41 17.66 14 20.28 +2.2GbX HlthW BFIT ... ... ... 18.31 15.55 1 18.24 +9.5GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 1 14.81 -3.2GlX Fintc n FINX ... ... ... 25.81 17.55 199 25.56 +16.4GlXCatholc CATH ... ... ... 35.58 29.27 0 33.66 +2.2GlobusM rs GLBS ... ... ... 2.26 .71 24 .76 -33.7GluMobile GLUU ... ... ...dd 5.80 2.42 702 5.59 +53.6GlycoMim GLYC ... ... ...dd 26.05 10.06 214 17.96 +7.0tGogo GOGO ... ... ...dd 14.76 4.82 1996 4.85 -57.0GolLNGLtd GLNG .20 .6 ... 35.54 19.32 539 34.04 +14.2GolLNGPt GMLP 2.31 11.4 ... 23.46 16.78 144 20.32 -10.9GolrLNG pf GMLPP 2.19 8.6 ... 26.70 24.92 11 25.34 -2.6GoldBull n DNJR ... ... ... 8.50 4.40 45 6.57 +38.5GoldenEnt GDEN ... ... 30 34.75 15.89 194 30.44 -6.8GoldenOc rs GOGL .10e ... ...dd 9.95 5.43 172 8.26 +1.3GolubCap GBDC 1.28a 6.9 13 20.42 17.35 217 18.65 +2.5GoodTimes GTIM ... ... ...dd 3.65 2.25 2 3.20 +20.6Goodyear GT .56 2.2 8 36.52 24.64 2635 25.21 -22.0GoosehIn n GSHD ... ... ... 17.70 10.78 107 16.48 +4.6GoPro GPRO ... ... ...dd 11.89 4.42 1579 5.54 -26.8GordPoin n GRAQ ... ... ... 9.77 9.70 1 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 3 10.12 +1.2GorsHl A n GSHT ... ... ... 10.40 9.85 35 10.12 +1.8GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.24 10.67 +3.0GovPrpIT GOV 1.72 12.2 23 22.99 11.87 438 14.10 -23.9GovPrpIT46 GOVNI 1.47 5.8 ... 26.37 24.28 15 25.46 -1.5GrCanyEd LOPE ... ... 24 111.41 71.01 247 110.05 +22.9Gravity rs GRVY ... ... 30 108.97 13.18 14 68.46 -27.6GrElCp hn GECC 1.00 10.6 ... 11.30 8.76 11 9.39 -4.6GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 4 25.30 -.6GrElm25 n GECCM 1.69 6.9 ... 24.80 24.10 2 24.54 +.3GrElm hn GEC ... ... ... 4.40 3.20 240 3.75 -7.4GrLkDrge GLDD ... ... ...dd 5.70 3.60 91 4.85 -10.2GrtSoBc GSBC 1.12f 2.0 16 58.45 47.50 19 57.30 +10.9GreenBncp GNBC .10p ... 18 24.40 18.40 911 22.50 +10.8GreenBrick GRBK ... ... 16 12.20 8.90 36 11.75 +4.0GreenPlns GPRE .48 2.3 ...cc 23.70 15.60 372 20.85 +23.7GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 44 17.50 -6.4Greensky n GSKY ... ... ... 23329 23.36 GrCB NY s GCBC .39 1.3 23 38.00 22.16 12 30.50 -6.4Greenlight GLRE ... ... ...dd 23.15 15.00 171 15.25 -24.1GrdsmHld n GSUM ... ... ... 13.99 3.68 141 6.28 -31.4sGriffin GRIF .40f 1.0 33 40.97 28.29 4 41.41 +12.8GrifolsSA s GRFS .38e 1.7 ... 25.18 19.92 296 22.39 -2.3Groupon GRPN ... ... ... 5.99 2.90 8085 4.67 -8.4GpAeroCN OMAB 1.71e 4.3 17 52.51 37.45 94 39.91 -3.8GrpoFin GGAL .36e .8 ... 73.45 36.09 469 43.49 -34.0GuarntyBc GBNK .66 2.0 24 34.10 24.65 816 33.25 +20.3GuarBcs n GNTY .56 1.7 21 37.36 28.00 5 32.93 +7.4GuarFBc GFED .48 2.1 21 23.75 15.89 1 23.37 +4.7GulfIsland GIFI .04 .4 ...dd 13.95 6.90 94 10.40 -22.5GulfRes GURE ... ... 3 2.05 1.31 20 1.39 -5.6GulfportE GPOR ... ... 5 16.32 8.11 3785 10.41 -18.4Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 2 20.70 +3.1H -:H&E Eqp HEES 1.10 2.9 12 44.24 17.44 329 37.70 -7.3HD Supply HDS ... ... 16 42.25 28.97 1029 40.65 +1.5HMN Fn HMNF ... ... 17 19.50 16.60 2 19.30 +1.0HMS Hldgs HMSY ... ... 41 21.61 11.01 255 21.10 +24.5HTG Mol h HTGM ... ... ...dd 5.83 1.59 325 3.60 +77.3HV Bcp n HVBC .50e ... ... 18.50 13.75 14.53 -4.5HabitRest HABT ... ... 51 19.65 8.10 214 8.70 -8.9HackettGp HCKT .34f 2.1 19 19.24 13.24 59 16.27 +3.6Hailiang n HLG ... ... ... 88.92 7.60 84 82.47 +82.5tHainCels lf HAIN ... ... ... 45.61 25.80 917 26.22 -38.1HalladorE HNRG .16 2.3 8 8.40 4.79 62 7.05 +15.8HallmkFn HALL ... ... ...dd 11.83 8.62 5 10.00 -4.1Halozyme HALO ... ... 41 21.48 11.41 863 18.36 -9.4HamiltnBc HBK ... ... ...dd 15.99 14.00 14.56 -5.5HamilLa n HLNE .70 1.5 ... 47.36 19.56 107 46.20 +30.5HancHld HBHC .96 1.9 19 56.40 41.05 566 51.65 +4.3HancHld 45 HBHCL 1.49 5.8 ... 26.73 25.00 8 25.56 -1.9HanmiFin HAFC .96 3.2 17 33.10 25.45 185 30.35 Hanwha rs HQCL ... ... 18 9.50 6.30 11 7.22 +2.8HarbrOne n HONE ... ... 59 22.29 15.92 11 18.34 -4.3Hardinge HDNG .08 .4 37 19.47 11.09 194 18.50 +6.2Harmonic HLIT ... ... ...dd 5.60 2.80 470 3.90 -7.1HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 89 6.15 2.30 126 4.45 +34.8HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 31 10.19 -7.0HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 1 25.40 -.2Hasbro HAS 2.52f 2.9 52 116.20 79.00 453 87.78 -3.4HawHold HA .48 1.2 6 59.45 32.40 545 38.95 -2.3HawaiiTel HCOM ... ... ...dd 31.91 24.01 6 28.71 -7.0Hawkins HWKN .88 2.7 17 51.05 30.55 17 32.65 -7.2HawthornB HWBK .40f 1.8 17 23.00 18.07 9 21.80 +5.1HaymkAc n HYAC ... ... ... 9.85 9.50 1 9.64 +.8HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.15 +2.5HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 80 41.04 +28.0HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 649 36.71 -30.4HlthInsInn HIIQ ... ... 23 37.38 12.65 890 31.05 +24.4HealthEqty HQY ... ... ...cc 76.76 40.21 365 75.71 +62.3HlthStrm HSTM 1.00e ... 72 31.53 21.15 202 27.40 +18.3HrtlndEx HTLD .08 .4 20 25.22 17.38 252 18.78 -19.5HeartFn HTLF .52a .9 18 56.40 42.10 96 55.55 +3.5HeatBio rs HTBX ... ... ... 7.89 1.09 2001 2.20 -42.6HebronTc n HEBT ... ... ... 4.25 1.45 5 1.57 -40.2HeidrkStr HSII .52 1.3 ...dd 39.73 17.90 202 38.85 +58.2HelenTroy HELE ... ... 16 102.88 81.10 117 91.10 -5.4tHeliMAn h HMNY ... ... ... 38.86 .46 20424 .46 -92.7Helius Med n HSDT ... ... ... 11.78 7.47 21 11.15 +42.8HemisMda HMTV ... ... ... 13.20 10.50 25 11.95 +3.5HennesAd s HNNA .40 2.2 9 20.00 13.88 9 18.01 +8.9HSchein s HSIC ... ... 27 93.50 62.56 907 70.51 +.9HrtgeCo HTBK .44 2.6 20 17.43 12.76 160 17.09 +11.6HrtgeFn HFWA .60 1.9 23 33.25 23.00 78 32.40 +5.2HeritCryst HCCI ... ... 29 25.20 14.35 47 20.25 -6.9HernTher h HRTX ... ... ...dd 34.00 12.70 538 30.90 +70.7HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.84 -4.3HeskaCorp HSKA ... ... 63 115.00 56.59 30 102.11 +27.3Hexindai n HX ... ... ... 17.00 10.20 60 12.45 +12.7Hibbett HIBB ... ... 17 29.50 9.40 849 28.95 +41.9HighSenLn SNLN .79 4.3 ...q 18.41 18.13 106 18.23 +.2tHighpwrInt HPJ ... ... 4 5.90 2.85 76 2.85 -23.0HghwyH HIHO .32e 6.7 ... 6.55 3.10 4 4.79 +14.0HimaxTch HIMX .24e 3.3 50 13.95 5.97 1548 7.29 -30.0HingmSv HIFS 1.36a .6 19 242.00 173.87 2 214.41 +3.6Histogenics HSGX ... ... ...dd 3.35 1.59 104 2.34 +14.1Holl ysys HOLI .12e .5 11 28.35 15.67 171 24.94 +12.0Hologic HOLX ... ... ...dd 46.80 35.10 1307 38.72 -9.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 11 44.79 +3.6HomeBcs s HOMB .44 1.9 24 26.30 20.82 578 23.47 +.9sHmFdB LA HFBL .48 1.5 20 32.19 23.10 3 32.40 +15.2HomeStreet HMST ... ... 22 32.60 24.00 148 27.65 -4.5HometBk n HMTA .04p ... ... 13.00 9.80 1 12.27 +9.8HomeTrBc HTBI ... ... 26 28.00 21.40 14 26.90 +4.5HomolMd n FIXX ... ... ...dd 24.40 16.12 54 19.81 +6.2HookerFu HOFT .56 1.4 16 52.75 35.90 67 38.95 -8.2HopeBcp HOPE .52 2.8 16 19.92 15.10 569 18.42 +.9HopFedBc HFBC .20 1.3 21 16.29 13.51 0 15.82 +12.2HorizBcp s HBNC .60f 1.9 19 31.55 24.54 48 31.23 +12.3HorizPhm HZNP ... ... ...dd 16.02 9.90 1691 15.52 +6.3HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 40 9.97 -11.1Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 117 24.48 -.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 3 30.46 -3.6Hortonwks HDP ... ... ...dd 22.00 11.50 1306 18.01 -10.4HospPT HPT 2.12f 7.4 11 31.27 23.83 570 28.55 -4.4HostessBr n TWNK ... ... 25 17.03 11.00 819 13.57 -8.4Hostess wt TWNKW ... ... ... 3.24 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 365 6.75 -27.4HoustWC HWCC .12m 1.5 ... 8.40 4.70 21 8.00 +11.1HovnEn pf A HOVNP ... ... ... 8.47 5.50 9 6.50 -13.3HowardBcp HBMD ... ... 30 24.20 16.70 20 18.55 -15.7HubGroup HUBG ... ... 28 52.25 33.18 629 50.50 +5.4HudsonGbl HSON .20 12.1 ...dd 2.44 1.26 26 1.65 -26.7HudsonTc HDSN ... ... 44 10.40 2.05 2804 2.61 -57.0HuntJB JBHT .96 .8 20 129.74 83.62 758 127.12 +10.6HuntMar un HUNTU ... ... ... 10.90 9.53 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 2.9 16 16.60 12.14 6443 15.15 +4.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 39 26.38 -6.3HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 28 25.46 -2.2HuntAct n SQZZ ... ... ... 27.00 23.30 6 25.63 +1.3Str 7handl n HNDL ... ... ... 25.98 23.65 1 23.99 -4.3Hurco HURC .44f .9 19 50.33 27.74 10 47.50 +12.8HuronCon HURN ... ... ...dd 44.85 29.53 175 40.50 +.1HutChMd n HCM ... ... ... 42.25 19.80 193 31.40 -20.3HuttigBld HBP ... ... ...dd 7.75 4.82 49 5.51 -17.1Hydrognc HYGS ... ... ...dd 12.00 6.75 28 8.25 -25.7I -:I-AMCap n IAM ... ... ... 11.94 9.75 3 10.07 +2.0I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .49 .21 0 .43 +43.3IAC Inter IAC 1.36 .9 57 166.64 98.27 544 152.06 +24.4IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 15 3.22 -6.4ICC Hld n ICCH ... ... 75 18.00 14.54 1 15.75 -3.2ICF Intl ICFI .56 .8 21 69.05 41.10 107 67.25 +28.1sICU Med ICUI ... ... ...cc 280.66 158.25 105 273.10 +26.4IClickInt n ICLK ... ... ...dd 11.40 5.05 388 8.23 -9.1ID Syst IDSY ... ... ...dd 8.05 5.50 5 5.59 -19.5IdexxLab s IDXX ... ... 61 217.89 146.09 266 202.37 +29.4IES Hldgs IESC ... ... 25 19.35 14.05 12 17.60 +2.0IF Bancp IROQ .20f 1.0 24 21.33 19.10 3 20.75 +5.5IFresh n IFMK ... ... ...dd 18.00 4.62 28 6.13 -52.8IHS Mark INFO ... ... 30 52.61 42.40 1334 50.70 +12.3II-VI IIVI ... ... 29 53.08 29.90 292 44.90 -4.4ILG Inc ILG .70 2.1 39 35.00 24.38 821 34.04 +19.5INTLFCStn INTL ... ... 16 49.14 33.11 29 48.57 +14.2IPG Photon IPGP ... ... 39 264.11 135.72 267 248.17 +15.9iPass IPAS ... ... ...dd 1.51 .25 658 .40 -23.1iPicEnt n IPIC ... ... ... 17.00 6.75 9 9.34 -38.3IQ US Lg n CLRG .08e ... ... 27.80 24.16 22 25.75 +1.8sIQIYI n IQ ... ... ... 23.60 15.30 9435 22.94 +47.5tIRSA Prop IRCP 1.86e 5.6 ... 64.68 32.73 38 33.00 -41.6IRhythm n IRTC ... ... ...dd 72.41 33.72 197 70.25 +25.3iRobot IRBT ... ... 28 109.78 55.77 434 62.39 -18.7iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.36 10 73.33 -.6iShTurkey TUR 1.10e 3.5 ...q 47.13 30.61 1436 31.79 -26.9iShIntTBd s IGOV ... ... ...q 201.98 48.33 224 49.25 -1.3iShNewZea ENZL 2.01e 4.2 ...q 50.56 43.23 10 47.98 +1.1iSh1-3yITB ISHG .20e .2 ...q 87.67 80.43 5 83.04 -1.4iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 372 97.96 -.6iShGTimb WOOD .94e 1.1 ...q 82.90 59.56 67 81.95 +15.2iShEurFn EUFN .74e 3.3 ...q 25.85 21.08 916 22.59 -3.1iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.28 1756 76.38 +.1iShEMInfr EMIF .93e 3.1 ...q 35.28 30.34 6 30.49 -7.3iShGClnEn ICLN .33e 3.3 ...q 10.08 8.31 73 9.86 +5.8iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 428 49.88 -.1iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 1614 73.12 +1.4iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 500 65.96 +2.3iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 2599 109.35 -5.8iShGnmaBd GNMA .75e 1.6 ...q 50.15 47.84 5 48.24 -2.5iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 2994 101.50 -3.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 1385 83.29 -.7iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 1 40.44 -1.8iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 19 30.01 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 17 59.37 +2.6iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 379 187.21 +10.2iShIndia50 INDY .15e .4 ...q 39.29 33.05 121 34.61 -6.8iShNsdBio s IBB ... ... ...q 119.30 94.20 1714 107.34 +.5iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 318 103.65 -2.8iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 30 107.41 -4.1iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 140 106.33 -2.6iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 302 103.80 -.7iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 914 119.45 -2.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, May 25, 2018 2 0 1 8 0 5 2 5 m m 1 1 p d f 1 2 5 M a y 1 8 0 5 : 1 6 : 4 5

PAGE 61

iSCorUSVal s IUSV 1.16e 2.1 ...q 58.64 49.35 235 54.30 -2.0iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 445 57.21 +6.4iShShtTrB SHV .03e ... ...q 110.41 110.18 775 110.36 +.1iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3358 37.15 -2.4iShCrShUS s ISTB ... ... ... 50.47 48.89 116 49.06 -1.5iShSCGrth IJT 1.54e .8 ...q 187.58 149.00 94 185.76 +9.2Itus Cp hrs ITUS ... ... ...dd 6.43 .60 78 3.57 +51.3Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 257 81.10 +4.6Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 4 26.90 -5.2Iberiab pfC IBKCO 1.65 6.2 ... 28.92 26.21 3 26.75 -4.8Icahn Ent IEP 7.00f 10.1 29 73.23 47.56 93 69.37 +30.9IchorHld n ICHR ... ... 11 35.51 17.76 555 24.82 +.9Icon PLC ICLR ... ... 32 127.72 85.59 304 124.31 +10.8IconixBrnd ICON ... ... 1 7.06 .58 649 .65 -49.9IdealPower IPWR ... ... ...dd 3.29 1.06 24 1.23 -13.4Identive lf INVE ... ... ...dd 5.91 2.55 20 4.02 +20.4IderaPhm IDRA ... ... ...dd 2.87 1.32 1095 1.89 -10.4iKangHlth KANG ... ... 17 20.14 11.70 864 20.00 +26.6Ikonics IKNX ... ... ... 13.03 7.25 23 9.67 +28.6sIllumina ILMN ... ... 70 273.00 167.98 583 270.83 +24.0ImageSens ISNS ... ... ...dd 5.20 2.50 17 4.10 +39.0Immersn h IMMR ... ... 8 14.23 5.76 579 13.53 +91.6ImmuCell ICCC ... ... 79 9.25 5.26 7.15 -18.7ImmuneDs IMDZ ... ... ...dd 13.05 2.80 131 4.40 +12.8ImmuneP rs IMNP ... ... ... 3.43 .21 424 .24 -57.5ImunoGn IMGN ... ... ...dd 13.41 4.26 869 10.58 +65.1sImunmd IMMU ... ... ...dd 22.60 7.17 1866 22.58 +39.7Immuron n IMRN ... ... ... 16.70 4.47 13 8.46 +59.9Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8Immutep IMMP ... ... ... 2.85 1.25 172 2.58 +64.3ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 163 48.30 +21.7Impinj n PI ... ... ... 60.85 9.95 340 16.90 -25.0ImprimisP IMMY ... ... ...dd 4.13 1.35 43 2.15 +26.5Incyte INCY ... ... ...dd 140.11 60.23 1194 66.67 -29.6IndBkMA INDB 1.52f 2.0 22 77.55 59.65 73 76.90 +10.1IndBkMI IBCP .60 2.4 20 25.75 18.50 99 25.50 +14.1IndepBkTX IBTX .56f .7 22 79.00 51.71 458 74.80 +10.7IndusAcq n INDU ... ... ... 11.74 9.65 9.86 +1.1IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3IndusAc un INDUU ... ... ... 10.50 9.95 10.50 +4.5IndSvAm lf IDSA ... ... ... 2.70 1.13 20 2.11 +28.5IndLogis n ILPT .27p ... 68 24.00 17.21 54 21.00 -10.1Innera INFN ... ... ...dd 12.39 6.10 770 9.97 +57.5InnityPh INFI ... ... ...dd 3.75 .93 429 2.05 +.7InfPrCas IPCC 2.32 1.6 29 146.10 83.00 97 144.05 +35.9InaRx n IFRX ... ... ... 42.83 14.47 36 34.11 +62.8InfoSvcs III .20f 4.9 5 4.63 3.51 56 4.12 -1.2InfoSonc rs IFON ... ... ... 21.00 3.04 1847 3.45 -52.0InfrEnAlt IEA ... ... ... 10.42 8.25 78 9.18 -7.5InfrEnAl wt IEAW ... ... ... .99 .32 .93 +18.2InglesMk h IMKTA .66 2.2 13 38.95 20.75 128 30.35 -12.3InnerWkgs INWK ... ... 25 12.03 8.19 91 8.60 -14.3Innodata INOD ... ... ...dd 1.90 .88 6 1.15 -15.4Innophos IPHS 1.92 4.0 42 51.34 38.66 30 47.54 +1.7Innospec IOSP .88f 1.2 28 79.90 54.10 51 75.40 +6.8InnovBio rs INNT ... ... ... 50.50 3.43 85 14.11 +131.3MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 3 2.94 Innoviva INVA 1.00 7.1 14 17.99 11.47 873 14.15 -.3Inogen INGN ... ... ...cc 189.76 82.83 1738 171.45 +44.0Inovalon n INOV .12p ... ... 17.80 8.90 461 10.25 -31.7InovioPhm INO ... ... ...dd 9.86 3.76 524 4.84 +17.2Inpixon rs INPX ... ... ... 70.20 .29 501 .36 -94.4InseegoCp INSG ... ... ...dd 2.33 .87 94 1.85 +14.9InsightEnt NSIT ... ... 16 47.95 32.11 271 46.19 +20.6Insignia s ISIG .70e ... ...dd 2.40 .90 34 1.87 +57.1Insmed INSM ... ... ...dd 33.94 11.49 495 27.40 -12.1InspEnt INSE ... ... ... 14.00 4.40 31 6.55 -33.2Insteel IIIN .12a .4 24 34.32 23.20 48 31.87 +12.5Insulet PODD ... ... ...dd 94.26 40.92 1551 93.15 +35.0InsysTher s INSY ... ... ...dd 15.02 4.10 362 7.07 -26.5IntecPhm n NTEC ... ... ...dd 9.80 4.38 72 4.58 -11.2IntegLfSc s IART ... ... 73 65.32 41.51 497 64.00 +33.7IntgDv IDTI ... ... 34 34.13 23.07 1096 33.04 +11.1IntegMed n IMTE ... ... ... 44.00 1.85 48 15.10 +168.2Intel INTC 1.20 2.2 21 55.79 33.23 19472 54.75 +18.6Intellia n NTLA ... ... ...dd 35.99 11.15 620 25.84 +34.4Intelliph IPCI ... ... 3 2.92 .32 87 .40 -50.4sIntParfum IPAR .84 1.6 37 52.10 34.05 97 53.05 +22.1InteractB IBKR .40 .5 44 80.32 34.51 467 78.36 +32.3InterceptP ICPT ... ... ...dd 135.59 51.05 361 69.76 +19.4InterDig IDCC 1.40 1.8 11 84.55 67.55 135 79.20 +4.0Interface TILE .26 1.1 23 26.25 18.30 277 22.70 -9.7Intergroup INTG ... ... ...dd 28.35 21.30 5 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 4.43 -15.2Intermolec IMI ... ... ...dd 1.65 .85 607 1.39 +1.5Internap rs INAP ... ... ... 22.36 8.88 837 9.85 -37.3IntlBcsh IBOC .66 1.5 17 44.40 32.50 117 43.20 +8.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 122 42.60 +6.9IntrntGold IGLD ... ... ... 11.26 3.00 39 3.50 -58.6IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 1 10.00 +9.8IntrpDia rs IDXG ... ... 1 2.26 .72 314 .84 -17.3IntersENT XENT ... ... ...dd 42.25 22.55 458 39.30 +21.3Intersectns INTX ... ... ...dd 5.20 1.46 70 2.49 +10.2Intevac IVAC ... ... 96 14.00 4.51 221 4.80 -29.9IntraCellu ITCI ... ... ...dd 25.82 9.35 164 21.96 +51.7IntriCon IIN ... ... ...cc 31.70 6.05 54 31.15 +57.3sIntuit INTU 1.56 .8 54 196.97 125.16 2050 197.79 +25.4IntSurg s ISRG ... ... 69 473.79 292.03 440 457.79 +25.4Investar ISTR .14f .5 26 27.70 20.25 4 27.25 +13.2InvestBncp ISBC .36 2.6 20 14.69 12.48 1181 13.60 -2.0InvTitl ITIC 1.60a .9 15 221.88 162.67 2 186.47 -6.0Invuity n IVTY ... ... ...dd 9.55 2.35 110 3.00 -51.6IonisPhm IONS ... ... ...cc 65.51 39.07 705 45.23 -10.1IovanceTh IOVA ... ... ...dd 19.90 4.45 332 16.55 +106.9iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 36.81 +16.1iPUST5yBull DFVL ... ... ... 68.83 61.02 62.17 -5.1iRadimed IRMD ... ... ...cc 19.25 8.00 16 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 6 7.07 -7.2sIridiumCm IRDM ... ... 16 13.25 9.68 713 13.30 +12.7Iridium pfB IRDMB 16.88 4.1 ... 437.20 348.00 406.98 +1.2IronwdPh IRWD ... ... ...dd 19.94 12.89 876 17.57 +17.2iShRUT P n AMCA .26e ... ... 28.53 24.40 0 26.76 -2.2iSh USD n SUSC ... ... ... 25.90 24.01 2 24.26 -4.7iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 7 24.58 -1.5iShExpoTc XT .14p ... ...q 38.52 30.51 94 37.01 +4.4iSh USA Op ESGU .92e 1.5 ... 62.57 52.34 2 59.75 +2.4iShHYlexOG HYXE ... ... ... 55.47 49.80 0 50.19 -1.7iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 5 26.63 -1.9iSh ESG Opt ESGD ... ... ... 72.49 62.02 12 68.28 +.6iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 2 59.57 +.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 164 49.31 -3.1iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 399 28.99 +1.0iSh UAE UAE .63e 3.9 ...q 18.08 15.86 1 16.34 -2.7iSh Qatar QAT .66e 3.9 ...q 19.02 13.01 106 16.73 +3.3iShCmdSel COMT 1.89e 4.7 ...q 40.62 31.13 61 40.04 +10.2iShGblGld rs RING ... ... ...q 20.84 16.88 98 18.08 -3.8Isramco ISRL ... ... ...dd 128.93 92.00 2 107.00 +2.2Iteris ITI ... ... ...dd 8.17 4.09 81 5.22 -25.1Itron ITRI ... ... ...dd 79.95 57.96 315 59.40 -12.9IturanLoc ITRN .96 3.0 16 38.00 28.50 37 31.70 -7.3IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 87 1.58 -65.0J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 55 138.84 -8.6j2Global JCOM 1.66f 1.9 30 90.90 70.27 191 86.50 +15.3JA Solar JASO ... ... 11 8.48 6.01 137 7.21 -3.4JD.com JD ... ... 19 50.68 34.88 13857 36.70 -11.4JMU Ltd JMU ... ... ... 2.60 .57 77 .63 -38.2JackHenry JKHY 1.48 1.2 28 127.31 98.16 274 122.13 +4.4JackInBox JACK 1.60 1.9 22 110.21 79.23 577 82.63 -15.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 1 33.64 +5.1JaguarHlth JAGX ... ... ... .99 .11 2023 .14 +2.1JkksPac JAKK ... ... ...dd 4.55 1.95 93 3.05 +29.8Jamba JMBA ... ... ...dd 10.38 6.71 82 9.51 +18.0JRiverGrp JRVR 1.20a 3.1 26 44.34 32.17 175 38.30 -4.3JanusSmC JSML ... ... ... 39.87 32.35 1 39.42 +7.3JanSmMid JSMD ... ... ... 43.68 33.23 8 41.80 +7.6JanLTCar n OLD ... ... ... 27.72 21.60 1 23.89 -.2JanObes n SLIM ... ... ... 36.34 24.73 2 34.86 +12.5JanOrgan n ORG ... ... ... 36.00 27.21 3 33.00 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 10 2.91 +22.8Jason wt JASNW ... ... ... .19 .01 .02 -17.4JazzPhrm JAZZ ... ... 22 168.64 128.58 501 163.58 +21.5JensynAc n JSYN ... ... ... 11.10 10.06 10.41 +1.1JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -49.6JensynAc un JSYNU ... ... ... 11.21 10.50 11.05 +1.8JerashHl n JRSH ... ... ... 11.00 7.85 18 8.39 -2.3JetBlue JBLU ... ... 11 24.13 18.05 3421 19.04 -14.8JetPay h JTPY ... ... ...dd 4.90 1.45 16 2.00 -21.3JewettCam JCTCF ... ... 23 17.90 11.25 0 16.20 +8.0JohnsnOut JOUT .48f .6 19 77.58 42.75 40 73.97 +19.1JointCorp JYNT ... ... ...dd 8.00 3.41 187 7.20 +45.2JounceTh n JNCE ... ... ... 29.25 10.21 502 11.11 -12.9JunprPhm JNP ... ... 15 13.25 3.90 62 8.85 +82.5K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 155 22.54 +25.2KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +32.8KBL Mg un KBLMU ... ... ... 10.50 9.10 10.45 +2.9KBS Fash rs KBSF ... ... ... 15.00 1.41 51 5.09 +22.9KCAP Fin KCAP .40 12.6 ... 4.00 2.91 37 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 1 25.45 +1.4KEYW Hld KEYW ... ... ...dd 9.62 4.94 1115 9.06 +54.3KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1321 113.53 +8.1KLX KLXI ... ... 30 82.50 45.73 203 73.84 +8.2KVHInd KVHI ... ... ...dd 12.65 8.83 16 11.15 +7.7KaiserAlu KALU 2.20 2.0 36 116.86 80.24 216 109.11 +2.1Kala Ph n KALA ... ... ... 26.75 11.81 27 15.12 -18.2Kalvista rs KALV ... ... ...dd 15.80 5.48 6 8.99 -7.8Kamada KMDA ... ... ... 8.61 3.75 4 4.95 +4.2KandiTech KNDI ... ... ... 9.90 3.50 98 5.85 -14.0Karyophm KPTI ... ... ...dd 20.39 7.48 1244 17.34 +80.6KayAnAc n KAAC ... ... ... 10.08 9.64 46 9.85 +1.4KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 1 10.30 +3.4KaziaTh rs KZIA ... ... ... 6.68 1.63 6 5.05 +58.9KearnyF s KRNY .12 .8 55 15.60 12.75 273 14.25 -1.4KellySA KELYA .30 1.3 12 32.31 21.01 307 23.29 -14.6KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 99 6.40 +58.0KY FstFd KFFB .40 4.7 36 10.00 8.25 0 8.60 -3.9KeryxBio KERX ... ... ...dd 8.38 3.92 602 5.00 +7.5KewnSc KEQU .68 2.1 21 34.95 22.80 0 33.00 +13.9KeyTrn KTCC ... ... 16 8.40 6.69 12 8.23 +20.7Kforce KFRC .48 1.5 25 33.55 16.75 217 32.70 +29.5KimballEl KE ... ... 18 22.45 15.75 39 18.45 +1.1KimballInt KBAL .28 1.7 16 20.97 15.40 58 16.16 -13.4KindredBio KIN ... ... ...dd 10.15 6.55 71 9.95 +5.3KingldJw KGJI ... ... 2 2.50 1.20 8 1.38 -31.7Kingstone KINS .40 2.3 28 21.70 13.21 35 17.75 -5.6KingtoneW KONE ... ... ... 9.90 2.63 37 7.53 +75.9KiniksaPh n KNSA ... ... ... 2024 19.47 KinsaleCp n KNSL .28f .5 ... 55.45 34.41 39 54.45 +21.0Kirklands KIRK ... ... 34 13.42 8.17 191 10.47 -12.5KitovPh n KTOV ... ... ... 3.44 1.27 808 2.03 -11.0KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 74 2.80 +60.0KopinCp KOPN ... ... ...dd 4.60 2.80 195 3.31 +3.4KornitDig n KRNT ... ... ... 21.80 11.70 228 16.45 +1.9Koss h KOSS ... ... ...dd 3.58 1.40 12 2.34 -24.3KraftHnz n KHC 2.50 4.4 16 93.88 54.11 2744 57.06 -26.6KratosDef KTOS ... ... ...dd 13.93 8.90 836 11.10 +4.8KrystlBio n KRYS ... ... ... 12.00 8.03 28 10.18 -3.2Kulicke KLIC ... ... 47 28.71 18.22 353 22.16 -8.9KuraOnc n KURA ... ... ...dd 24.03 5.90 204 17.20 +12.4L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 4 19.20 -6.1 LGI Homes LGIH ... ... 11 81.88 31.79 240 59.61 -20.6LHC Grp LHCG ... ... 36 76.91 56.76 199 74.95 +22.4LKQ Corp LKQ ... ... 17 43.86 29.60 3050 30.07 -26.1LM FdgA n LMFA ... ... ... 6.65 .55 373 .63 -60.1LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.4 25 73.28 37.92 441 70.95 +24.2LRAD h LRAD .04 1.8 ...dd 2.58 1.46 10 2.22 -10.8LSI Ind lf LYTS .20 3.6 25 9.54 4.99 138 5.56 -19.2LaJollaPh LJPC ... ... ...dd 41.36 22.68 186 32.24 +.2LakeShBc h LSBK .40 2.3 42 17.94 15.41 1 17.40 +1.5LakeldB LBAI .46f 2.3 18 21.90 15.06 80 20.05 +4.2Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 37 49.26 +1.6LakeInd LAKE ... ... 11 17.18 10.75 27 15.45 +6.2LamResrch LRCX 4.40f 2.2 20 234.88 139.24 2096 204.37 +11.0LamarAdv LAMR 3.64 5.4 23 79.17 61.36 311 67.78 -8.7LancastrC LANC 2.40 1.9 30 135.86 113.34 83 126.30 -2.3Landcad n LCA ... ... ... 11.00 9.89 193 10.14 +2.0Landcad wt LCAHW ... ... ... 1.02 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 3 11.00 +4.6Landec LNDC ... ... 18 14.95 11.42 13 13.80 +9.5LandBncp LARK .80b 2.9 29 30.48 25.73 1 28.00 -3.4LandmInfr LMRK 1.47 10.4 22 18.75 13.88 26 14.10 -22.1LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 6 23.69 -6.2LndInf un B LMRKO 1.98 8.2 ... 25.76 22.15 29 24.12 -5.4LandInf pfC LMRKN 1.75 7.4 ... 25.22 22.17 4 23.50 -3.1LandsEnd LE ... ... 22 23.95 10.55 286 19.30 -1.3Landstar LSTR .60 .5 25 118.60 80.00 223 112.40 +8.0tLantheus n LNTH ... ... 5 24.45 13.60 349 14.10 -31.1Lantronix LTRX ... ... ... 3.13 1.78 112 3.05 +51.0Lattice LSCC ... ... ...dd 7.10 5.05 284 5.50 -4.8LaureatE n LAUR ... ... ... 18.96 10.46 928 15.75 +16.2Lawsn LAWS ... ... 7 28.00 18.70 4 24.15 -2.4Layne LAYN ... ... ...dd 16.96 6.98 348 15.29 +21.8Lazydays n LAZY ... ... 31 11.10 8.28 25 9.20 -17.1LeMaitreV LMAT .28 .9 37 41.28 25.05 91 32.93 +3.4LeadgBr g LBIX ... ... ...dd 3.75 .74 9 1.21 -25.8LeapTh n LPTX ... ... ... 10.25 4.90 23 8.60 +37.8LegacyRes LGCY ... ... ...dd 10.54 1.07 2682 5.43 +237.3LegcyR pf LGCYP 2.00 19.2 ... 18.05 3.69 34 10.44 +122.0LegcyR pfB LGCYO 2.00 22.6 ... 15.90 3.69 399 8.86 +88.9LegacyTxF LTXB .64 1.5 19 46.45 34.58 167 43.26 +2.5LM DevDvr DDBI ... ... ...q 31.49 27.53 4 29.81 +.5LM EMDvr EDBI ... ... ...q 35.60 29.72 2 30.95 -6.3LM USDvrs UDBI ... ... ...q 32.99 29.13 4 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 247 29.59 -6.1LM Gl Inf n INFR ... ... ... 30.39 27.00 1 27.60 -6.4LM SC Qu n SQLV ... ... ... 29.22 23.33 1 29.06 +6.7LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 13 10.00 +.9LendgTree TREE ... ... ...dd 404.40 152.08 203 263.45 -22.6LevOneBc n LEVL ... ... 61 30.79 27.05 22 28.75 -1.7LexiPhm rs LXRX ... ... ...dd 18.00 7.67 498 9.41 -4.8LexnFint n LX ... ... ...cc 20.00 10.15 705 14.87 +7.0LianlouSm LLIT ... ... ... 3.69 1.05 7 1.80 +2.9LibBrdbdA LBRDA ... ... ...dd 104.35 68.20 193 70.53 -17.1LibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1060 70.97 -16.7LibExpA n LEXEA ... ... ... 58.20 35.89 232 41.85 -5.6LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 28.00 1666 28.77 -19.7tLibtyGlobB LBTYB ... ... ... 39.00 28.70 9 28.75 -19.1LibtyGlobC LBTYK ... ... ... 37.86 27.08 3088 27.92 -17.5LibLA A n LILA ... ... ...dd 24.00 18.26 97 22.02 +2.0LibLA C n LILAK ... ... ... 23.92 17.90 366 22.04 +3.0LibMSirA n LSXMA ... ... ... 46.75 38.60 327 45.72 +15.3LibMSirB n LSXMB ... ... ... 47.80 38.62 47.50 +6.7LibMSirC n LSXMK ... ... ... 46.67 38.30 381 45.79 +15.5LibMBrA n BATRA ... ... ... 26.52 21.35 89 25.08 +13.7LibMCFor FWONK ... ... ... 41.14 28.37 1451 31.00 -9.3LibMAFor FWONA ... ... ... 39.37 27.22 397 29.79 -9.0LibMBrC n BATRK ... ... ... 26.20 21.53 125 25.24 +13.6LibertyTax TAX .64 6.2 11 15.00 7.75 32 10.30 -6.4LibTripA A LTRPA ... ... ...cc 14.55 7.90 414 13.50 +43.2LibTripA B LTRPB ... ... 54 14.00 9.00 14.00 +48.9LifePtHlth LPNT ... ... 51 67.95 41.45 431 53.35 +7.1LifetimeBr LCUT .17 1.6 18 20.20 10.00 1125 10.85 -34.2Lifevant rs LFVN ... ... ... 6.84 2.86 26 4.80 +.8LifewayFds LWAY ... ... 17 10.75 4.76 4 5.22 -34.8LigandPh LGND ... ... 61 196.56 107.65 228 189.42 +38.3LightPath LPTH ... ... ... 4.10 1.97 70 2.07 -6.8Lightbrdg rs LTBR ... ... ... 4.80 .94 224 1.06 -13.1Limbach n LMB ... ... ...dd 15.22 11.14 20 11.86 -14.2LimelghtN LLNW ... ... ... 6.05 2.72 622 5.22 +18.4Limoneira LMNR .25 1.0 21 26.06 18.21 8 24.62 +9.9LincEdSv LINC .08 4.0 ...dd 3.74 1.49 6 1.99 -1.6LincElec LECO 1.56 1.7 25 101.34 81.48 166 89.26 -2.5LindbladEx LIND ... ... 68 13.00 8.66 245 12.86 +31.4Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 106 1.19 -65.4Liquidity LQDT ... ... ...dd 7.65 4.34 121 5.65 +16.5Littelfuse LFUS 1.48 .7 44 226.33 157.91 137 215.61 +9.0LivaNova n LIVN ... ... 28 92.31 54.67 322 83.67 +4.7LiveOakB n LOB .12 .4 12 30.05 20.75 76 29.60 +24.1LiveVent rs LIVE ... ... ...cc 26.50 9.11 9 12.42 -22.3LiveXLve n LIVX ... ... ... 10.25 3.43 56 3.95 -1.3LivePrsn LPSN ... ... ...dd 19.20 9.43 291 18.90 +64.3Logitech LOGI .63e 1.6 30 43.54 32.66 165 40.61 +20.7LogMeIn LOGM 1.20 1.1 98 134.80 103.00 649 107.75 -5.9LoneRs n LONE ... ... ... 7.35 2.43 201 6.85 +72.5LongFin n LFIN ... ... ... 142.82 4.69 28.19 -49.9LoopInd n LOOP ... ... ... 19.00 11.00 17 11.78 -18.6LoralSpac LORL ... ... 59 51.75 37.40 16 39.15 -11.1LoxoOncol LOXO ... ... ...dd 175.99 44.02 296 167.52 +99.0slululemn gs LULU ... ... 56 106.54 47.26 1763 106.41 +35.4Lumentm n LITE ... ... 17 74.40 41.95 850 62.30 +27.4Luminex LMNX .24 .9 36 27.90 18.62 615 27.57 +39.9LunaInn h LUNA ... ... ...cc 4.00 1.16 77 3.36 +38.3LuthBur n LBC .07e ... ... 13.60 11.02 38 12.43 +3.2M -:MACOM MTSI ... ... ...dd 65.99 15.46 721 22.06 -32.2MAM Soft MAMS ... ... 20 9.42 6.10 4 8.26 +10.0MB Fncl MBFI .96f 1.9 21 51.33 38.29 1811 51.05 +14.7MB Fin pfC MBFIO .39p ... ... 26.48 24.20 81 25.39 -3.4MBT Fnl MBTF .28f 2.7 16 11.55 9.25 22 10.55 -.5MCBC n MCFT ... ... 19 31.26 16.82 195 30.20 +35.9MDC Pr gs MDCA .84 19.3 1 12.26 3.80 731 4.35 -55.4MEI Phrm MEIP ... ... ...dd 3.55 1.62 382 3.16 +50.5MER Tel rs MTSL ... ... ...dd 4.49 1.31 27 1.54 -27.0MGE Engy MGEE 1.29 2.2 28 68.70 51.05 26 59.00 -6.5MGP Ing MGPI .32a .4 55 98.65 47.64 177 88.03 +14.5MI Acq n MACQ ... ... ... 11.41 8.34 3 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.04 +4.0MKS Inst MKSI .80f .7 16 128.28 65.90 321 113.50 +20.1MMA Cap MMAC ... ... 4 30.58 18.00 5 27.80 +14.4MSB Fin MSBF .87a 4.5 ...cc 19.55 16.85 19.51 +9.6MTGE Inv MTGE 2.00 10.1 6 20.05 16.15 788 19.90 +7.6MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 1 25.95 -.6MTS MTSC 1.20 2.3 14 57.50 42.00 50 52.90 -1.5MTchAcq n MTEC ... ... ... 9.95 9.17 9.70 +.8MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 10.36 +2.9MVB Fin n MVBF .10 .5 ... 20.40 16.93 1 18.44 -8.3MYOS MYOS ... ... ...dd 2.38 1.03 11 1.58 +16.5MYR Grp MYRG ... ... 25 39.69 23.00 46 38.17 +6.8sMacatawa MCBC .24 2.0 20 11.64 8.87 40 11.78 +17.8MackFn MFNC .48 3.1 14 16.80 13.51 3 15.53 -2.3MacroGen MGNX ... ... ...dd 32.74 14.36 136 21.81 +14.8MadrigP rs MDGL ... ... ...dd 154.75 13.09 141 122.64 +33.6Magal MAGS ... ... ...dd 6.48 4.13 4 5.33 +5.3MagellnHlt MGLN ... ... 21 112.25 67.50 207 89.05 -7.8MagicSft MGIC .26e 3.1 21 9.50 7.60 13 8.50 +1.5MagicJack CALL ... ... ... 8.65 5.55 13 8.45 MagneG rs MNGA ... ... ... 38.70 .52 212 .53 -89.0MagyarBc MGYR ... ... 69 13.95 12.01 12.44 -2.9MaidenH MHLD .60 7.7 ...dd 11.95 5.55 224 7.75 +17.4MMyTrip MMYT ... ... ...dd 38.10 22.40 268 35.60 +19.3MalibuBoat MBUU ... ... 33 44.18 23.00 157 42.24 +42.1MalvernBc MLVF ... ... 14 28.20 21.00 5 24.90 -5.0MamEngy n TUSK ... ... ... 36.66 10.88 259 33.86 +72.5ManTech MANT 1.00f 1.9 18 62.24 37.02 108 53.64 +6.9ManhAssc MANH ... ... 27 54.21 39.10 540 43.65 -11.9ManhBrCa LOAN .48 6.6 17 7.69 4.85 9 7.30 +22.8Manitex MNTX ... ... ...dd 12.37 6.41 23 11.25 +17.2MannKd rs MNKD ... ... ...dd 6.96 1.09 881 1.94 -16.4Mannatech MTEX .50 2.4 10 22.40 13.45 9 20.70 +38.0MaraPat rs MARA ... ... ... 10.03 .50 372 1.30 -68.3MarchxB MCHX .50e ... ...dd 3.13 2.33 70 2.66 -3.4MarPet MARPS .32e 8.4 8 4.57 2.83 0 3.79 +11.5MarinusPh MRNS ... ... ...dd 9.87 1.13 3123 6.02 -26.2MktAxess MKTX 1.68 .8 55 229.84 171.45 138 211.83 +5.0MarlinBs MRLN .56 1.9 19 31.95 20.26 12 30.25 +35.0MarIntA MAR 1.32 1.0 35 149.21 96.90 1503 137.87 +1.6Marrone MBII ... ... ...dd 3.39 .85 447 1.71 +55.5MartenTr s MRTN .10 .5 33 29.60 14.22 243 22.10 +8.9MartinMid MMLP 2.00 13.4 23 19.85 12.70 65 14.90 +6.4MarvellTch MRVL .24 1.1 69 25.18 14.87 7349 21.95 +2.2Masimo MASI ... ... 42 100.00 80.69 301 98.98 +16.7Match n MTCH ... ... 43 48.65 16.57 1666 41.27 +31.8Materialise MTLS ... ... ... 16.50 11.23 53 12.40 -2.4MatlinPr n MPAC ... ... ... 10.02 9.65 9.87 +1.1MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 152 18.30 +2.8Mattel MAT .60 4.0 ...cc 23.12 12.21 4101 15.09 -1.9Mattersight MATR ... ... ...dd 3.05 1.93 45 2.65 +3.9MatthInt MATW .76 1.4 19 66.65 47.70 87 53.10 +.6MaximIntg MXIM 1.68 2.9 24 74.94 43.43 3415 58.83 +12.5MaxwellT MXWL ... ... ...dd 6.61 4.29 93 5.21 -9.5MaysJ MAYS ... ... 67 47.00 33.55 5 39.80 +2.1MazorRbt MZOR ... ... ...dd 76.56 29.55 248 57.93 +12.3sMcGrathR MGRC 1.36f 2.1 10 65.03 32.09 346 64.25 +36.8MedalFin MFIN .20 4.0 ...dd 5.56 2.08 118 4.98 +41.1MedalF 9 21 MFINL 2.25 8.8 ... 26.96 20.98 0 25.51 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 100 3.38 +29.5MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.67 +1.6MediCo MDCO ... ... ...dd 43.79 24.45 292 31.87 +16.6MediciNova MNOV ... ... ...dd 14.50 4.40 107 9.45 +46.1Medidata MDSO ... ... ...cc 85.92 59.60 445 76.09 +20.1Medigus rs MDGS ... ... ... 3.18 1.08 18 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 21 6.70 +50.6Medpace n MEDP ... ... 36 43.17 26.42 254 42.74 +17.9MeetGrp MEET ... ... ...dd 5.45 1.84 474 3.25 +15.2MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2737 32.63 +12.4tMelinta rs MLNT ... ... ... 24.25 6.15 4425 5.30 -66.5Mellanox MLNX ... ... ...cc 88.85 41.88 646 85.35 +31.9MelroseBn MELR .34e ... 25 20.50 16.85 15 19.64 -1.8MenloTh n MNLO ... ... ...dd 39.86 6.99 33 9.06 -68.4Menus n MRUS ... ... ... 22.00 13.23 42 19.22 -.9MercadoL MELI .60 .2 ...cc 417.91 217.06 1361 314.93 +.1MercBank MBWM .88 2.4 17 38.08 28.92 26 36.03 +1.9sMercerIntl MERC .50 3.1 14 16.40 10.45 283 16.30 +14.0sMerchBcp n MBIN .24f .9 ... 25.72 16.27 42 25.80 +31.1MercSys MRCY ... ... 47 55.00 30.11 293 36.34 -29.2MeridBcp EBSB .20f 1.0 26 21.85 15.85 262 19.40 -5.8MeridnBk n MRBK ... ... ... 21.37 16.56 1 17.80 -10.9MeridBio VIVO .50 3.4 24 16.45 13.35 116 14.65 +4.6sMeritMed MMSI ... ... 53 54.75 33.30 283 54.45 +26.0MerrimP rs MACK ... ... 1 24.70 7.37 67 8.49 -17.2sMersana n MRSN ... ... ... 21.82 12.45 82 22.00 +33.9MesaLabs MLAB .64 .4 ...dd 178.06 122.35 20 159.00 +27.9Mesoblast n MESO ... ... ... 9.64 4.74 17 5.69 -2.6MetaFincl CASH .52 .5 23 117.98 60.70 50 110.45 +19.2Methanx MEOH 1.32 1.9 20 71.60 39.48 368 69.10 +14.1Michaels MIK ... ... 9 27.87 17.25 689 18.91 -21.8Microbot rs MBOT ... ... ... 6.00 .58 439 .95 -6.9Microchp MCHP 1.45f 1.5 97 101.48 75.80 1303 94.85 +7.9MicronT MU ... ... 7 63.42 26.85 73801 61.49 +49.5MicronetE MICT ... ... ...dd 1.77 .65 64 1.35 +20.5sMicroSemi MSCC ... ... 33 68.67 46.09 7126 68.73 +33.1sMicrosoft MSFT 1.68 1.7 57 98.73 67.50 26637 98.31 +14.9MicroStr MSTR ... ... 23 196.35 122.16 85 130.95 -.3Microvisn MVIS ... ... ...dd 3.25 1.00 576 1.58 -3.1MidPenn MPB .60 1.7 18 37.90 25.10 3 35.35 +6.8MidConEn MCEP ... ... ...dd 2.52 .92 104 2.10 +78.0Midatech n MTP ... ... ... 3.27 .66 41 .75 -10.5Middleby MIDD ... ... 20 138.89 100.32 967 103.75 -23.1MiddledB MBCN 1.12 2.1 17 54.90 42.10 4 53.15 +10.3MdsxWatr MSEX .90 2.1 29 46.74 33.34 35 42.92 +7.5 MidlStBc n MSBI .88 2.7 23 36.50 28.70 71 32.64 +.5MidWOne MOFG .78f 2.3 18 37.94 30.56 11 33.66 +.4MillerHer MLHR .72 2.2 16 41.85 29.25 230 32.45 -19.0Mimecast n MIME ... ... ...dd 44.39 24.63 283 42.15 +47.0MiMedx MDXG ... ... 39 18.25 6.05 2958 8.87 -29.7Mind CTI MNDO .30e 13.5 10 2.55 2.10 48 2.23 -9.5Mindbody n MB ... ... ...dd 45.50 21.57 605 37.50 +23.2MinervaN NERV ... ... ...dd 11.15 4.80 381 8.95 +47.9Miragen rs MGEN ... ... ... 15.91 5.01 187 6.86 -34.2MiratiTher MRTX ... ... ...dd 40.45 2.70 484 39.05 +114.0Misonix MSON ... ... ...dd 12.85 7.05 18 12.65 +33.9Mitcham MIND ... ... ...dd 4.79 2.82 6 3.97 +25.2Mitchm pfA MINDP 2.25 9.6 ... 23.98 22.34 1 23.53 +1.2MitekSys MITK ... ... 23 10.75 7.00 109 8.55 -4.5MitelNet g MITL ... ... ...dd 11.31 6.72 4724 11.05 +34.3MobileMini MINI 1.00 2.2 39 47.63 27.50 61 45.85 +32.9MobileIron MOBL ... ... ...dd 6.78 3.20 1014 4.25 +9.0ModMed n MMDM ... ... ... 10.24 9.65 0 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0ModMed rt MMDMR ... ... ... .50 .30 0 .37 -5.1ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 50 6.76 -32.5Moleculin n MBRX ... ... ... 3.75 .71 163 1.69 -9.1sMomenta MNTA ... ... ...dd 24.50 11.85 377 24.35 +74.6Momo MOMO ... ... ... 46.69 22.49 1896 39.31 +60.6MonakGp n MKGI ... ... ... 5.07 2.00 9 2.85 -42.7MonarCas h MCRI ... ... 31 47.92 29.37 24 46.40 +3.5Mondelez MDLZ .88 2.2 21 47.23 37.42 5494 39.56 -7.6tMoneyGrm MGI ... ... ...dd 17.63 6.44 354 6.61 -49.8MngDB A n MDB ... ... ... 46.56 24.62 480 44.45 +49.8MonPwSys MPWR 1.20f .9 88 131.90 93.69 133 130.59 +16.2Monotype TYPE .46 2.2 51 26.75 15.75 73 21.40 -11.2Monro MNRO .80f 1.5 32 64.15 39.65 377 54.85 -3.7MonroeCap MRCC 1.40 10.2 9 15.97 12.18 127 13.70 -.4MonstrBv s MNST ... ... 34 70.21 47.53 3212 49.62 -21.6sMornstr MORN 1.00 .8 27 116.97 72.43 107 117.90 +21.6MoSys rs MOSY ... ... ...dd 2.70 .60 274 1.91 +72.1MotifBio n MTFB ... ... ... 13.75 6.84 8 8.30 -23.2MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 179 21.40 -14.4MotusGI n MOTS ... ... ...dd 7.85 3.75 13 4.55 +3.9MtnPDia g MPVE ... ... ... 4.10 2.35 27 2.65 -3.6Moxian n MOXC ... ... ... 4.16 2.01 40 2.21 -42.6MudrickC n MUDS ... ... ... 9.94 9.55 222 9.63 +.4MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 17 89.70 61.45 109 61.90 -17.3MustBio n MBIO ... ... ...dd 13.35 6.81 117 7.41 -38.2MutualFst MFSF .72 1.9 19 40.50 31.05 11 38.50 -.1MySize n MYSZ ... ... ...dd 3.58 .57 492 1.03 +59.0Mylan NV MYL ... ... 9 47.82 29.39 3250 39.33 -7.0MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 122 2.23 -34.4MyoKard n MYOK ... ... ...dd 62.83 12.20 329 48.25 +14.6MyriadG MYGN ... ... 17 41.57 19.75 504 35.94 +4.6N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 58 38.36 +4.2NCS Mltst n NCSM ... ... ... 29.07 13.85 215 15.72 +6.6NETgear NTGR ... ... ...cc 71.42 41.50 268 60.10 +2.3NF EngSv NFEC ... ... ... 3.65 .76 499 2.89 +197.9NI Hldg n NODK ... ... ... 18.80 15.72 20 16.45 -3.1NIC Inc EGOV .32 2.1 19 21.05 12.65 593 15.30 -7.8sNICE Ltd NICE .64 .6 35 107.16 73.65 253 107.11 +16.5NII Hldg n NIHD ... ... ...dd 3.35 .22 730 2.29 +440.1snLIGHT n LASR ... ... ... 36.16 22.14 758 36.37 +35.0NMI Hldg h NMIH ... ... 12 21.92 10.10 326 17.30 +1.8NN Inc NNBR .28 1.2 23 32.90 19.65 209 23.20 -15.9NV5 Global NVEE ... ... 23 71.90 35.35 43 60.05 +10.9NVE Corp NVEC 4.00 3.9 38 105.88 68.50 21 102.10 +18.7NXP Semi NXPI ... ... 41 125.93 90.83 4223 111.51 -4.8Nabriva n NBRV ... ... ...dd 14.10 4.39 846 4.52 -24.4NakedBr n NAKD ... ... ... 3.00 1.11 36 1.39 -4.1NanoDim n NNDM ... ... ... 7.60 1.21 14 1.38 -55.0NanoString NSTG ... ... ...dd 18.58 5.87 234 12.50 +67.3NanoVib n NAOV ... ... ... 5.00 3.68 2 4.64 -.9Nanomtr NANO ... ... 30 39.23 22.08 180 38.06 +52.7NantHlth n NH ... ... ... 5.26 2.60 35 3.35 +9.8NantKwst n NK ... ... ... 8.45 3.41 52 3.95 -12.0Napco NSSC ... ... 32 12.28 7.40 22 11.90 +36.0sNasdaq NDAQ 1.76f 1.9 24 91.94 67.20 1390 92.61 +20.5Natera n NTRA ... ... ...dd 14.76 7.78 119 11.37 +26.5Nathans s NATH 5.00e ... 53 100.90 52.90 16 83.80 +11.0NatAmUnv NAUH .18 16.2 ... 2.77 .76 18 1.11 -21.8NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 5 48.20 +6.1NatlBevrg FIZZ 1.50e ... 36 129.82 83.78 143 90.53 -7.1NatCineM NCMI .68 9.4 ...cc 8.31 5.09 421 7.23 +5.4NatlCmce n NCOM ... ... 24 46.68 37.00 42 45.80 +13.8NatEnrSv n NESR ... ... ... 10.70 9.39 1012 10.10 +1.5NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 27 27.93 16.21 119 26.90 +37.0NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 2 25.21 -.2NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 5 24.88 -.7NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 4 25.02 NatGnH 55 NGHCZ 1.91 7.5 ... 26.38 23.80 6 25.48 +.3NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 6 3.43 +3.9NatInstrm NATI .92 2.2 51 53.57 37.13 307 41.54 -.2NatResrch NRC .40 1.2 68 41.99 22.75 20 34.60 -7.2NSecGrp NSEC .20 1.3 10 18.17 11.53 15.60 -4.6NatlVis n EYE ... ... ...cc 43.80 27.19 328 36.15 -11.0NatWstnLf NWLI .36 .1 11 368.00 276.00 6 312.00 -5.7NaturlAlt NAII ... ... 10 12.15 9.15 25 10.85 +5.3NatHlTr n NHTC .56f 2.7 5 29.28 14.15 72 21.02 +38.4NaturesSun NATR .40 4.4 ...dd 14.75 8.30 6 9.10 -21.2NatusMed BABY ... ... 52 43.60 28.00 121 36.00 -5.8Nav43 JSM 1.50 6.6 ... 25.00 20.21 34 22.90 -3.7Navient NAVI .64 4.4 8 16.97 11.48 2360 14.59 +9.5NavgGp s NAVG .28 .5 20 60.35 45.80 56 59.50 +22.2NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 1 10.00 -.2NektarTh NKTR ... ... ...dd 111.36 17.51 1815 80.58 +34.9tNemaura n NMRD ... ... ... 6.80 2.91 42 2.80 -51.3Neogen s NEOG ... ... 66 75.90 45.74 175 73.50 +19.2NeoGenom NEO ... ... ...cc 11.70 7.08 464 11.57 +30.6tNeonode NEON ... ... ...dd 1.42 .37 327 .39 -47.5NeosTher n NEOS ... ... ...dd 13.15 6.30 264 7.05 -30.9Neovasc g NVCN ... ... ...dd 1.89 .03 156438 .05 -92.5NeptuneT g NEPT ... ... 7 3.59 .70 174 2.93 +24.2Net1UEPS UEPS ... ... 9 13.20 8.05 249 10.11 -15.0NetElem rs NETE ... ... ... 33.51 2.56 40 7.47 -32.9NetApp NTAP .80 1.2 29 72.85 37.43 8726 68.08 +23.1tNetEase NTES 2.16e 1.0 7 377.64 230.88 2092 223.03 -35.4sNetix s NFLX ... ... ...cc 345.00 144.25 14491 349.29 +82.0Netlist h NLST ... ... ...dd 1.35 .14 592 .15 -51.3NtScout NTCT ... ... 25 38.20 23.15 862 27.55 -9.5NetSolTch NTWK ... ... 34 6.10 3.09 23 6.10 +29.5Neuralst rs CUR ... ... ... 6.60 .88 66 1.68 -2.2NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 19 1.36 -21.3Neurcrine NBIX ... ... ...dd 95.48 41.76 398 94.64 +22.0Neurotrpe n NTRP ... ... ... 9.94 3.40 16 9.59 +36.2NewAgeB n NBEV ... ... ... 7.20 1.62 187 1.73 -20.3NewLink NLNK ... ... ...dd 19.30 3.75 375 5.40 -33.4NYMtgTr NYMT .80 12.9 9 6.69 5.35 909 6.20 +.5NYMtT pfB NYMTP 1.94 8.3 ... 26.00 18.66 8 23.27 -8.0NYMtT pfC NYMTO 1.97 8.3 ... 25.56 22.97 8 23.75 -3.1NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 7 23.50 -4.8NewatrTc n NEWA ... ... ... 28.20 7.60 148 12.58 +34.0tNewmrkGp NMRK ... ... ... 14.81 13.89 175 13.92 -3.1NewsCpA NWSA .20 1.3 ...dd 17.29 12.71 1489 15.52 -4.3NewsCpB NWS .20 1.3 ... 17.70 13.10 731 16.00 -3.6sNewtekBsn NEWT 1.72e 8.7 ... 19.75 15.68 43 19.87 +7.5Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 0 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 9 25.51 +1.6Nexeo Sol NXEO ... ... ... 11.14 6.74 95 9.67 +6.3Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 10.50 +9.1NexstarM NXST 1.50 2.2 6 82.95 56.50 470 67.35 -13.9NextDec n NEXT ... ... ... 20.00 3.95 38 6.10 -26.7NichFncl h NICK ... ... 21 9.49 7.59 0 8.63 -1.9NicoletBc n NCBS ... ... 16 61.98 47.76 9 57.21 +4.5NightstTh n NITE ... ... ... 24.94 10.01 29 14.00 +6.7Noodles NDLS ... ... ...dd 9.95 3.35 68 9.25 +76.2Nordson NDSN 1.20 .9 23 151.84 107.16 276 128.65 -12.1NorSys NSYS ... ... 79 6.24 2.77 7 3.15 -18.5NorestB NBN .04 .2 19 29.95 18.20 12 22.40 -3.2NthnTech NTIC .40 1.3 33 33.00 14.95 8 30.55 +23.4NorTrst NTRS 1.68 1.6 21 110.81 85.69 887 107.53 +7.6NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 23 26.60 +1.3NorthdBc NFBK .40 2.5 22 18.39 15.14 65 16.28 -4.7sNthrim NRIM .96f 2.4 17 39.25 26.31 15 39.65 +17.1NwstBcsh NWBI .68 4.0 18 17.78 14.95 243 17.20 +2.8NwstPipe NWPX ... ... ...dd 21.91 13.53 13 21.58 +12.7NorwdFn s NWFL .88 2.8 24 35.72 24.50 5 31.10 -5.8NovaLfstyl NVFY ... ... ...dd 3.10 1.06 39 1.90 -20.8NovaMeas NVMI ... ... 17 31.88 20.55 63 28.40 +9.6Novan n NOVN ... ... ... 7.33 2.65 50 3.00 -28.9Novanta NOVT ... ... ... 66.25 32.48 163 61.85 +23.7Novavax NVAX ... ... ...dd 2.75 .90 3325 1.72 +38.7Novelion rs NVLN ... ... ...dd 10.68 3.08 52 4.38 +40.4sNovoCure n NVCR ... ... ...dd 30.30 11.50 783 30.55 +51.2NovumeS n NVMM ... ... ... 4.75 1.52 4 1.84 -59.3NovusTher rs NVUS ... ... ...dd 7.75 3.12 45 7.68 +89.2NuCana n NCNA ... ... ... 30.41 9.32 15 27.67 +173.7NuVasive NUVA ... ... 32 81.68 44.62 315 49.99 -14.5NuanceCm NUAN ... ... ...dd 19.49 12.18 6458 13.72 -16.1Nutanix n NTNX ... ... ... 60.00 16.64 4192 55.36 +56.9NutriSyst NTRI 1.00 2.8 20 67.95 26.06 1276 35.20 -33.1Nuvectra NVTR ... ... ... 17.75 7.60 91 16.96 +118.6NvNq100Dy QQQX 1.48 5.5 ...q 27.23 19.58 85 27.11 +12.0Nvidia NVDA .60 .2 47 260.50 135.71 10890 247.69 +28.0NxStageMd NXTM ... ... ...dd 29.93 21.30 536 27.38 +13.0Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 143 1.90 -45.8NymoxPh NYMX ... ... ...dd 4.69 3.00 101 3.72 +12.7O -:O2Micro OIIM ... ... ... 2.23 1.30 34 1.66 -.5OFS Cap OFS 1.36a 12.0 9 14.35 10.41 63 11.31 -5.0OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 2 24.64 -1.0OHA Inv OHAI .08 5.1 39 1.68 .85 3 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 45 12.48 +.2OReillyAu ORLY ... ... 18 280.40 169.43 756 268.64 +11.7OSI Sys OSIS ... ... 61 96.64 50.50 100 67.94 +5.5OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 9 20.00 +2.4OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 289 4.95 +1.2OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 24.80 -1.6OaktStInco OCSI .56e 6.6 11 9.09 7.03 28 8.48 +1.0OasmiaPh n OASM .02p ... ... 3.17 .80 11 1.31 +49.0tObalonT n OBLN ... ... ...dd 11.95 2.57 81 2.50 -62.2ObsEva n OBSV ... ... ... 15.81 5.00 1 12.95 +32.7OceanBio OBCI .05e ... ... 5.71 3.26 4 3.46 -20.4OceanPw rs OPTT ... ... ...dd 2.54 1.02 87 1.14 +3.6vjOceanR rs ORIG ... ... ... 138.84 20.22 119 26.17 -2.4OceanFst OCFC .60 2.1 17 29.46 24.02 215 29.08 +10.8Oclaro OCLR ... ... 13 10.93 5.61 1510 8.89 +31.9OconeeFed OFED .40 1.4 32 30.49 25.55 2 29.50 +2.8OcularTher OCUL ... ... ...dd 11.79 3.30 227 6.78 +52.4OdonateT n ODT ... ... ... 32.00 15.15 42 23.33 -6.7OdysMr rsh OMEX ... ... ...dd 13.75 2.98 28 8.73 +131.5OfficeDpt ODP .10 4.3 5 6.26 2.00 4506 2.31 -34.7OhioValB OVBC .84 1.7 31 50.85 29.05 8 48.85 +20.9OhrPhar h OHRP ... ... ...dd 2.18 .18 408 .21 -88.8sOkta n OKTA ... ... ... 51.00 21.52 1220 50.68 +97.9sOldDomFrt ODFL .52 .3 37 152.50 85.64 665 153.54 +16.7OldLnBc OLBK .32 .9 21 35.25 26.01 44 34.78 +18.1OldNBcp ONB .52 2.9 24 18.88 15.38 810 18.05 +3.4OldPoint OPOF .44 1.7 20 34.82 24.07 5 26.63 -10.5OldSecBc OSBC .04 .3 16 15.55 10.75 65 15.35 +12.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 7 10.48 +.5Ollies n OLLI ... ... 36 71.45 38.45 365 70.00 +31.5OlympStl ZEUS .08 .3 14 25.84 15.83 57 23.13 +7.6OmegaFlex OFLX .88 1.2 46 76.63 53.50 14 72.37 +1.3Omeros OMER ... ... ...dd 27.09 8.36 459 19.84 +2.1Ominto hn OMNT ... ... ... 15.77 .77 89 1.18 -65.2Omnicell OMCL ... ... ...cc 55.40 39.75 122 45.65 -5.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 62

OnSmcnd ON ... ... 13 27.10 13.65 17835 25.02 +19.5OnTrack OTIV ... ... ... 2.94 .93 545 1.35 -.7OncoMed OMED ... ... ...dd 5.56 1.74 33 2.78 -32.2Oncobiolog ONS ... ... ... 2.30 .78 1 .98 -25.0Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 906 .36 -76.0OncoSec rs ONCS ... ... ...dd 2.95 .88 484 1.59 -2.2OneGpHosp STKS ... ... ...dd 3.10 1.32 7 2.43 +1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 2753 .65 -53.9180 DgrCap TURN ... ... ... 2.45 1.45 24 2.19 +11.2OneStopS n OSS ... ... ...dd 6.25 4.10 12 4.60 -5.71800Flowrs FLWS ... ... 22 13.33 7.80 110 12.95 +21.0OpenText s OTEX .61f 1.8 30 40.31 30.88 374 34.65 -2.9OpesAcq n OPES ... ... ... 9.98 9.67 1 9.69 +.1OpesAcq un OPESU ... ... ... 10.14 9.11 10.08 +.6OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.88 1.62 419 1.91 -59.1Ophthotech OPHT ... ... 1 3.60 2.24 124 2.78 -10.9OpiantPh n OPNT ... ... ... 51.90 16.10 12 16.67 -27.4OpkoHlth OPK ... ... ...dd 7.25 2.66 4867 3.70 -24.5OptiNose n OPTN ... ... ...dd 25.74 15.01 49 24.05 +27.2Optibase OBAS ... ... ...dd 10.40 6.40 9.32 +17.1OptCable OCC .08 2.7 ...dd 3.25 2.13 4 3.00 +24.4OptimB rs OPHC ... ... ...dd 13.96 1.85 30 5.01 +6.6OpusBank OPB .59e 2.0 18 30.95 20.95 139 28.80 +5.5OramedPh ORMP ... ... ... 11.34 6.15 17 7.33 -18.6OraSure OSUR ... ... 32 23.01 12.86 311 16.08 -14.7Orbcomm ORBC ... ... ...dd 11.99 8.50 346 9.52 -6.5Orbotch ORBK ... ... 22 65.75 30.27 356 63.44 +26.3Organovo ONVO ... ... ...dd 3.19 .91 2048 1.84 +37.3Orgenesis n ORGS ... ... ... 16.80 8.22 14 8.69 -37.3OriginAg SEED ... ... ...dd 1.96 .64 85 .72 -15.2sOrigBcp n OBNK ... ... ... 37.90 36.12 85 38.10 +1.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 36 .90 +2.3Oritani ORIT 1.13e 7.1 12 17.75 15.00 140 15.80 -3.7OrrstownF ORRF .52f 2.0 20 26.95 19.93 13 26.25 +4.0OrthoPed n KIDS ... ... ... 23.00 14.00 22 19.45 +1.4Orthox OFIX ... ... 73 61.86 40.81 102 54.49 -.4OspyEn A n OSPR ... ... ...cc 10.00 9.47 21 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 10 10.15 +2.0OssenInn rs OSN ... ... 18 8.90 1.50 45 2.92 +1.3Otelco OTEL ... ... 9 17.75 6.60 3 14.25 +6.7Otonomy OTIC ... ... ...dd 21.15 2.80 126 4.40 -20.7OttawaBc n OTTW .20f 1.4 93 14.99 13.35 13.89 -3.8OtterTail OTTR 1.34 2.9 24 48.65 37.30 63 46.55 +4.7OvaScience OVAS ... ... ...dd 1.96 .71 185 .92 -34.4Overstk OSTK ... ... ...dd 89.80 13.75 824 35.50 -44.4Ovid Th n OVID ... ... ...dd 15.05 5.28 36 7.67 -22.3Oxbridge OXBR .48 29.1 3 6.00 1.60 5 1.65 -23.3Oxbrdge wt OXBRW ... ... ... .65 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 317 13.94 -.2OxfordLn OXLC 1.62 14.6 ... 11.74 9.11 245 11.09 +10.3Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 5 25.36 -.2OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 2 25.70 +2.0OxfSqCap OXSQ .80 11.4 6 7.56 5.15 142 7.00 +22.0OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.4 ... 8.63 5.60 7 8.50 +1.4PAM PTSI ... ... 37 43.20 16.34 5 40.97 +19.0PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 1 10.50 -2.3PC Cnnctn CNXN .34e ... 15 30.35 22.66 18 29.45 +12.4PC-Tel PCTI .22 3.2 ... 7.85 5.65 65 6.91 -6.2PCM Inc PCMI ... ... 98 20.94 6.90 94 12.70 +28.3PCSB Fn n PCSB .03p ... 89 22.34 16.32 27 20.40 +7.1PDC Engy PDCE ... ... ...dd 66.20 36.74 642 63.55 +23.3PDF Sol PDFS ... ... 36 20.10 9.62 114 12.11 -22.9PDL Bio PDLI .20 7.2 4 3.55 2.15 1142 2.77 +1.1PDL Cmt n PDLB ... ... ... 16.95 14.46 10 15.66 +3.2PHI vtg PHII ... ... ...dd 13.95 9.01 1 13.50 +15.4PHI nv PHIIK .20 1.6 ...dd 13.39 8.09 20 12.41 +7.3PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 99 11.20 -12.5PLX Phr rs PLXP ... ... ... 9.41 3.20 3 4.30 -37.7PRA Grp PRAA ... ... 58 40.55 25.72 354 39.40 +18.7PRA Hlth PRAH ... ... 50 95.90 69.57 274 80.89 -11.2PRGX Glbl PRGX ... ... ...dd 10.30 5.40 54 9.65 +35.9PTC Inc PTC ... ... ...cc 88.71 52.20 760 85.84 +41.3PTC Thera PTCT ... ... ...dd 33.22 12.15 477 30.01 +79.9PacWstBc PACW 2.40f 4.4 17 55.12 43.08 576 54.10 +7.3Paccar PCAR 1.12f 1.7 12 79.69 60.36 1315 65.23 -8.2PacBiosci PACB ... ... ...dd 5.70 2.02 330 2.58 -2.3PacEthanol PEIX ... ... ...dd 7.50 2.75 255 3.50 -23.1PacMerc PMBC ... ... 22 10.00 7.40 11 9.80 +12.0PacPreBc PPBI .15p ... 27 46.05 32.05 308 41.35 +3.4PaciraPhm PCRX ... ... ...dd 51.10 26.95 309 35.35 -22.6PainThr rs PTIE ... ... ...dd 12.80 3.10 43 9.66 +141.5PanASlv PAAS .14 .8 23 19.56 13.99 1395 18.56 +19.3PangaeaL PANL ... ... 2 8.40 2.13 3 3.31 -10.1PapaJohns PZZA .90 1.7 22 85.20 50.31 550 52.75 -6.0PapaMurph FRSH ... ... 14 6.50 3.50 25 5.63 +4.6ParatekPh PRTK ... ... ...dd 29.00 10.10 582 10.40 -41.9ParkCity PCYG ... ... 36 15.00 7.10 75 7.25 -24.1ParkOh PKOH .50 1.2 18 47.90 34.90 16 41.25 -10.2ParkeBcp PKBK .48b 2.2 15 22.32 16.25 15 21.95 +17.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 56 .73 -31.1PrtnrCm PTNR ... ... 17 6.60 3.70 4 3.90 -36.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 5 16.00 +3.9PatrkInd s PATK ... ... 20 72.35 42.77 207 60.15 -13.4PatrNBc rs PNBK .04 .2 23 21.00 15.30 19.25 +7.8PatriotTr n PATI ... ... 12 21.04 16.72 18.52 +6.5PatternEn PEGI 1.69f 9.3 14 26.56 16.58 676 18.15 -15.5Patterson PDCO 1.04 4.8 12 48.30 20.91 1824 21.80 -39.7PattUTI PTEN .16f .7 ...dd 25.03 14.83 2380 22.00 -4.4tPavmed n PAVM ... ... ...dd 9.31 1.19 196 1.22 -46.6Pavmed wt PAVMW ... ... ... 4.53 .35 .42 -32.3Paychex PAYX 2.24f 3.4 27 73.10 54.20 1917 65.87 -3.2Paylocity PCTY ... ... ...cc 60.55 41.15 177 59.54 +26.3PayData rs PYDS ... ... ...dd 4.10 1.17 72 1.67 -34.0PayPal n PYPL ... ... 52 86.32 49.35 11589 81.55 +10.8pdvWirelss PDVW ... ... ...dd 39.75 22.00 80 25.10 -21.8PeakRsts SKIS .28 5.7 ...dd 5.78 4.00 1 4.95 -8.3PeapkGl PGC .20 .6 19 38.00 29.20 143 34.47 -1.6Pegasyst PEGA .12 .2 ...cc 67.95 45.40 271 61.50 +30.4PnnNtGm PENN ... ... 36 36.29 18.95 697 34.79 +11.0PennVa n PVAC ... ... ... 69.53 31.00 325 63.99 +63.6PennantPk PNNT .72 9.8 8 7.84 6.29 310 7.34 +6.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 131 13.55 -1.2PennsWd PWOD 1.88 4.1 18 50.00 38.58 2 45.66 -2.0PensarAc n WRLS ... ... ... 10.17 7.75 5 9.80 +1.3PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 0 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 10.33 +.1PeopUtdF PBCT .70f 3.7 18 20.26 15.97 2257 18.88 +1.0PeopUtd pf PBCTP 1.41 5.5 ... 29.36 25.00 28 25.58 -9.7PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 49 37.10 +13.7PeopBNC PEBK .52 1.6 17 36.12 19.65 2 31.83 +3.7PeopFSvc PFIS 1.32f 2.9 17 51.56 39.00 1 45.82 -1.6sPeopUtah n PUB .40f 1.1 32 35.53 24.63 46 35.70 +17.8PepsiCo PEP 3.71f 3.7 20 122.51 95.94 4665 100.18 -16.5Percptr PRCP .15 1.6 28 10.81 6.80 6 9.64 -.6sPercient PRFT ... ... 49 25.35 16.50 125 25.50 +33.7Performnt PFMT ... ... ...dd 3.52 1.52 27 2.19 +32.7PerionNwk PERI ... ... ... 2.06 .71 297 1.14 +10.7PermaFix PESI ... ... ... 5.15 3.25 6 4.85 +32.9PermaPip PPIH ... ... ...dd 9.80 7.50 6 9.58 +6.5PernixT rs PTX ... ... ...dd 5.18 2.00 112 2.37 -1.3PerryEllis PERY ... ... 7 28.00 16.35 31 26.89 +7.4PershGld rs PGLC ... ... ... 3.31 1.80 17 1.90 -20.8PetIQ n PETQ ... ... ... 28.23 17.03 432 20.29 -7.1PetMed PETS 1.00 2.7 23 57.80 31.81 468 37.21 -18.2sPFSweb PFSW ... ... ...dd 10.52 5.90 45 10.62 +42.9PhibroAH PAHC .40 .9 32 46.00 32.05 42 44.80 +33.7PhotrIn PLAB ... ... 54 10.80 7.20 1075 9.25 +8.5PiedmLithn PLLL ... ... ... 17.00 12.75 5 13.65 +7.0PierisPhm PIRS ... ... ... 9.75 3.83 960 6.11 -19.1PilgrimsP PPC ... ... 9 38.39 20.23 1093 21.06 -32.2PingtanM PME .04 1.2 20 4.50 1.99 22 3.21 +5.2PinnclEnt PNK ... ... ... 34.63 18.30 293 34.22 +4.6PinnaclFn PNFP .56 .8 22 70.30 58.40 450 67.80 +2.3PioneerPw PPSI ... ... 27 7.95 4.75 13 5.35 -29.7Pixelwrks PXLW ... ... ...dd 7.05 3.50 223 4.08 -35.5PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 7 10.34 +3.3PlayaHot n PLYA ... ... ...dd 12.27 9.41 174 10.51 -2.6Plexus PLXS ... ... 21 66.78 49.20 145 57.77 -4.9PlugPowr h PLUG ... ... ...dd 3.21 1.53 6657 2.15 -8.9PlumasBc PLBC .36f 1.3 16 29.45 18.10 1 28.30 +22.0Plurlsght n PS ... ... ... 21.77 19.25 889 21.25 +6.3PluristemT PSTI ... ... ...dd 2.12 1.06 201 1.30 -5.8PoageBksh PBSK .24 1.3 23 21.00 17.20 4 19.20 -8.6PointrTel h PNTR ... ... 19 19.65 9.60 15 13.90 -25.3PointsInt g PCOM ... ... 40 13.58 7.70 54 13.26 +28.9PolarPwr n POLA ... ... ... 6.85 4.01 2 6.10 +21.7Polarity rs COOL ... ... ... 32.63 13.75 223 26.23 +13.0Pool Corp POOL 1.80f 1.2 31 151.47 97.25 181 146.52 +13.0PopeRes POPE 2.80 3.9 26 79.50 66.60 1 72.00 +3.2Popular BPOP 1.00 2.1 24 48.11 32.04 713 47.01 +32.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 7 25.05 +3.2PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 6 23.40 +3.5PorterBc rs PBIB ... ... ...dd 15.55 9.75 12 13.76 -3.9PortolaPh PTLA ... ... ...dd 67.10 30.10 863 40.01 -17.8Potbelly PBPB ... ... ...dd 13.50 10.60 162 13.25 +7.7PotltchDel PCH 1.60 3.2 27 56.35 43.85 502 49.30 -1.2PowellInds POWL 1.04 3.0 ...dd 36.90 22.80 50 34.12 +19.1PwrInteg POWI .64f .9 36 86.60 60.55 94 73.25 -.4PS VarRate VRIG .57 2.3 ... 25.33 25.06 43 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 0 22.02 +3.6sPSOpYCmd PDBC ... ... ...q 19.30 14.95 776 19.12 +9.6PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 5 47.20 +5.3PwShDiv PFM .50e 1.9 ...q 27.77 23.90 5 25.70 -2.8PwShHiYD PEY .54 3.1 ...q 18.61 16.52 84 17.30 -2.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 136 15.81 -4.4PwSNsdMo DWAQ .06e .1 ...q 114.32 86.55 0 110.47 +7.7PwS Utils PUI .63e 2.3 ...q 29.97 23.64 1 27.08 -2.7PwSWtr PHO .18e .6 ...q 31.82 26.47 20 30.82 +1.8PSNasIntnt PNQI ... ... ...q 141.10 100.20 51 133.39 +15.3PSMoment PDP .11e .2 ...q 55.86 45.93 64 55.60 +7.7PSBuybk PKW .52e .9 ...q 63.49 51.78 39 57.46 -2.6PSh Tech PTF .26e .4 ...q 62.42 45.17 4 60.28 +14.4PSh Hlthcr PTH ... ... ...q 87.23 53.25 23 86.50 +20.0PSh Inds PRN .19e .3 ...q 64.86 52.84 2 61.21 +.4PSh Fincl PFI .14e .4 ...q 37.29 29.45 3 36.31 +3.4PSh Engy PXI .69e 1.6 ...q 46.64 30.10 21 44.34 +12.3PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 6 69.18 +6.3PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 2 53.36 +6.1PSh BasM PYZ .61e .9 ...q 75.26 59.22 7 70.76 +.1PwShSMid PRFZ 1.30e .9 ...q 138.45 113.90 66 137.12 +5.6PSDvMom PIZ .26e .9 ...q 29.70 25.29 88 28.43 +2.9PSEmMom PIE .12e .6 ...q 22.22 16.75 123 21.34 +3.8PShTact n DWIN 1.18 4.7 ... 28.05 24.71 15 25.14 -6.5PS Rs1KLB USLB ... ... ...q 32.32 28.56 1 31.30 +.3PS IntlLB IDLB ... ... ...q 32.01 27.59 3 30.55 +1.3PS DWAtac DWTR ... ... ...q 30.31 24.35 9 29.97 +6.1PS SC CnDs PSCD .35e .6 ...q 63.87 50.36 3 63.60 +4.0PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 1 24.43 -1.8PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 1 73.75 -1.4PS IntBybk IPKW .29e .8 ...q 40.14 31.70 33 38.36 +2.1PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 3 27.33 -.2PS SC Egy PSCE .14e .8 ...q 18.77 11.37 59 17.60 +14.3PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 64 60.26 +7.6PS SmCMo DWAS .07e .1 ...q 53.33 40.48 46 52.83 +8.4PS KBWBk KBWB .58e 1.0 ...q 60.38 45.54 175 56.61 +2.9PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.40 +3.4PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 43 23.29 -1.4PS SC Fin PSCF .97e 1.6 ...q 57.28 48.54 9 57.12 +4.8PSKbwReit KBWY 2.58 7.7 ...q 38.43 29.75 53 33.31 -5.9PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 1 52.56 -.5PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.01 +1.3PS SC Info PSCT .08e .1 ...q 83.13 71.36 10 81.42 +6.5PS GlbGold PSAU .10e .5 ...q 21.85 17.58 5 18.80 -4.4PS SC Ind PSCI .54e .8 ...q 68.45 52.88 2 67.47 +4.6PS SC HCre PSCH ... ... ...q 125.79 80.90 84 124.00 +25.9PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 7 31.18 -4.9PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 13 26.12 +.3PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 27623 169.55 +8.9PranBio rs PRAN ... ... ... 3.79 1.75 162 2.13 -31.7Precipio n PRPO ... ... ... 28.16 .36 4973 .55 -54.5 PrecTh rs AIPT ... ... ...dd 2.50 .81 59 .00 -1.1PfdBkLA PFBC .88 1.3 18 67.65 48.89 45 65.26 +11.0PrefrmdLn PLPC .80 1.1 34 85.63 44.80 6 74.50 +4.9PremFin PFBI .60 2.7 14 22.92 16.78 39 22.17 +10.4Premier PINC ... ... ...dd 36.50 27.16 354 32.41 +11.0Presbia n LENS ... ... ... 7.14 1.86 19 2.30 -39.2Presidio n PSDO ... ... ... 19.74 11.97 230 13.46 -29.8PriceTR TROW 2.80 2.3 22 123.47 67.62 764 121.38 +15.7PrSmrt PSMT .70 .8 34 93.55 77.50 99 85.10 -1.2PrmEgy PNRG ... ... ...dd 70.30 40.50 1 68.50 +33.0sPrimoWtr PRMW ... ... 81 15.52 10.47 1165 16.13 +28.3Primoris PRIM .24 .9 19 30.00 22.46 276 25.97 -4.5PrinPrice PSET .16e ... ... 34.46 28.97 32.27 +.3PrinShHld PY .33e ... ... 34.81 27.98 1 32.88 +.8PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.06 +8.3PrinMill ef GENY .06e ... ... 38.17 28.59 1 36.40 +4.8Prin US SC PSC ... ... ... 33.96 27.61 33.09 +4.4PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.6 12 75.59 54.89 1141 58.57 -17.0ProDex PDEX ... ... 18 8.00 5.13 3 6.60 -3.0ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 23 3.96 +129.0ProQRTher PRQR ... ... ...dd 6.90 2.75 241 6.05 +87.6PrUltBio s BIB ... ... ...q 69.62 44.62 80 54.76 -2.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 8848 55.41 +19.8ProDvrs h rs IPDN ... ... ... 8.91 2.45 10 2.97 -27.4sProrEng PFIE ... ... 2 5.25 1.19 997 5.16 +168.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 652 7.51 +26.2ProgrsSoft PRGS .56 1.5 34 53.60 28.63 317 37.78 -11.3Proofpoint PFPT ... ... ...dd 130.27 82.51 524 122.66 +38.1PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 12456 15.09 -29.8ProS Ris n EQRR ... ... ... 51.48 38.13 2 50.72 +8.7PrUlNBio rs UBIO ... ... ... 46.35 24.43 17 31.24 -7.1ProUShBio BIS ... ... ...q 29.66 17.52 19 20.56 -6.8ProspctCap PSEC .72 10.5 8 8.54 5.51 1336 6.86 +1.8ProtagTh n PTGX ... ... ...dd 23.97 5.50 228 6.61 -68.2ProteonTh PRTO ... ... ...dd 2.85 1.10 5 2.10 +10.5Proteos n PTI ... ... ... 8.61 1.41 447 4.83 -17.2Prothena PRTA ... ... ...dd 70.00 10.43 614 14.86 -60.4ProvidSv PRSC ... ... 20 79.38 45.49 80 73.50 +23.9ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.45 -11.3ProvFnH PROV .56 3.1 19 20.35 17.62 10 18.24 -.9PrudntlBcp PBIP .20 1.2 86 18.96 15.81 7 17.22 -2.2PsychmCp PMD .72f 3.6 19 27.99 15.99 6 20.02 -2.6Pulmatrix PULM ... ... ...dd 3.00 .42 611 .44 -68.5PulseBio n PLSE ... ... ...dd 39.50 9.81 51 15.46 -34.5PumaBiotc PBYI ... ... ...dd 136.90 36.65 523 51.60 -47.8PureAcq un PACQU ... ... ... 10.22 10.08 421 10.16 +.4PureCycle PCYO ... ... ...dd 9.90 6.55 30 9.25 +10.8PurplInv n PRPL ... ... ...dd 13.90 6.33 20 7.53 -25.1PurpIn wt PRPLW ... ... ... 1.28 .11 .94 -13.0PyxisTnkr PXS ... ... ... 12.22 .90 35 1.08 -66.5QAD Inc B QADB .24 .7 ...dd 37.00 21.58 5 34.80 +12.9QAD A QADA .29 .6 ...dd 50.35 29.40 29 45.70 +17.6QCR Hld QCRH .24f .5 19 50.00 39.85 34 48.15 +12.4QIWI plc QIWI .84e 4.9 17 26.55 13.67 491 17.19 -.8Qorvo QRVO ... ... 97 86.84 62.68 1346 81.23 +22.0Qualcom QCOM 2.48f 4.2 ...dd 69.28 48.56 12381 59.08 -7.7QualitySys QSII .70 4.7 30 17.74 12.24 401 15.05 +10.8Qualstar rs QBAK ... ... ... 13.50 4.77 8 9.37 +11.5Qualys QLYS ... ... 74 85.00 39.25 183 75.10 +26.5Quantenn n QTNA ... ... ... 21.24 9.60 503 15.92 +30.5Quanterx n QTRX ... ... ...dd 24.81 15.30 44 20.18 -6.0Quartrhill g QTRH .05 ... 3 2.12 1.26 127 1.31 -28.8QuestRes rs QRHC ... ... ...dd 2.91 1.03 4 2.01 -12.6tQuickLog h QUIK ... ... ...dd 2.22 1.15 5503 1.08 -37.9Quidel QDEL ... ... ...cc 64.71 23.28 176 61.90 +42.8QuinStreet QNST ... ... ...cc 14.65 3.36 270 12.84 +53.2Qumu Cp QUMU ... ... ...dd 3.28 1.42 9 2.44 +3.0Quotinet QTNT ... ... ... 7.73 2.78 503 6.54 +32.1QuratQVC A QRTEA ... ... 19 29.11 20.79 3173 21.13 -13.5QuratQVC B QRTEB ... ... 22 28.90 20.93 0 21.62 -11.9R -:R1 RCM n RCM ... ... ... 8.83 3.05 420 8.05 +82.5sRBB Bcp n RBB .36f 1.2 ... 29.37 21.26 71 29.41 +7.5RBC Bear ROLL ... ... 41 139.95 94.97 41 124.47 -1.5RCI Hosp RICK .12 .4 12 33.78 20.26 22 32.12 +14.8RCM RCMT 1.00e ... 23 7.50 4.63 6 4.91 -21.4sRF Inds RFIL .08 1.2 ...dd 6.65 1.45 104 6.80 +151.9RGC Res s RGCO .62 2.3 31 31.99 22.16 3 26.80 -1.0RLJ Ent rs RLJE ... ... ... 5.24 2.50 0 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.00 .75 28 1.21 +47.6RMR Gp h RMR 1.00 1.3 43 83.20 42.36 73 74.80 +26.1RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 1853 10.47 -22.1RTI Surg RTIX ... ... ...dd 6.00 3.85 154 4.60 +12.2RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 311 2.31 -58.5RaPhrm n RARX ... ... ...dd 25.22 4.78 163 6.07 -28.6RadNet RDNT ... ... 80 14.85 7.01 186 12.75 +26.2RadaElc rs RADA ... ... ...dd 3.86 1.09 182 2.50 -18.8Radcom RDCM ... ... 76 22.45 17.00 60 20.40 +2.8RadiSys RSYS ... ... ...dd 4.11 .53 182 .75 -25.5RadiusHlth RDUS ... ... ...dd 49.16 24.66 601 28.70 -9.7Radware RDWR ... ... ...dd 23.87 15.82 96 23.39 +20.6RamacoRs n METC ... ... ... 9.35 3.81 42 7.51 +9.2Rambus RMBS ... ... ...dd 15.50 11.30 576 13.51 -5.0RandCap RAND ... ... 3 3.50 2.40 13 2.48 -17.9Randgold GOLD 2.00f 2.6 32 108.29 76.01 456 77.90 -21.2RandBcp n RNDB ... ... ... 16.49 13.36 2 16.02 +4.3Rapid7 n RPD ... ... ...dd 33.70 14.75 218 30.58 +63.9RaveRest RAVE ... ... ...dd 2.33 1.12 28 1.25 -14.6RavenInds RAVN .52 1.3 38 42.40 26.70 90 38.55 +12.2ReShape rs RSLS ... ... ... 6.45 .28 523 .31 -79.1ReadIntlA RDI ... ... 12 17.50 14.37 30 15.37 -8.0ReadgIntB RDIB ... ... 20 27.66 18.00 26.95 +17.2RealGSol rs RGSE ... ... ...dd 3.25 .60 164 1.15 -22.6RealNetwk RNWK ... ... ...dd 5.00 2.63 118 3.50 +2.3Rl NxtEc n BLCN ... ... ... 25.05 21.69 55 23.43 -3.4RealPage RP ... ... 76 61.95 32.50 4502 58.55 +32.2ReataPh n RETA ... ... ...dd 40.88 19.31 235 33.99 +20.0ReconTech RCON ... ... ...dd 5.36 .64 40 1.31 +.8tRecroPhm REPH ... ... ... 13.05 5.81 7630 5.63 -39.1RedRobin RRGB ... ... 21 73.75 45.70 880 48.40 -14.2RedRkRs n RRR .40 1.2 ... 35.77 21.41 508 34.08 +1.0RedViolt n RDVT ... ... ...dd 46.40 4.35 230 7.84 -83.1Redn n RDFN ... ... ... 33.49 19.18 582 22.03 -29.7RedhillBio RDHL ... ... ... 11.25 4.30 62 7.11 +38.3Regenrn REGN ... ... 23 543.55 281.89 581 294.61 -21.6RegnxBio n RGNX ... ... 34 51.20 16.30 267 47.20 +42.0RegulusTh RGLS ... ... ...dd 1.60 .63 94 .72 -30.6Reis Inc REIS .76 3.6 ...dd 22.45 15.95 16 21.10 +2.2ReliantBcp RBNC .32f 1.2 26 27.49 21.42 8 25.76 +.5Reliv In rs RELV ... ... ...dd 13.77 3.72 2 4.75 -.4RemarkHld MARK ... ... ...dd 15.10 1.93 491 4.85 -50.2Renasant RNST .80f 1.7 21 48.58 37.68 165 47.99 +17.4RenewEn REGI ... ... 5 17.85 9.50 1087 17.60 +49.2RenminTi rs ABAC ... ... ... 4.76 1.84 0 2.24 -24.1RentACt RCII .32 3.2 17 13.89 7.22 742 10.02 -9.7Replgn RGEN ... ... 61 46.81 29.56 183 43.03 +18.6sRepBncp RBCAA .97 2.2 17 44.58 33.17 15 44.42 +16.8RepFBcp FRBK ... ... 63 9.90 8.00 183 8.75 +3.6resTORbi n TORC ... ... ...dd 21.10 7.55 117 9.03 -46.5tRschFrnt REFR ... ... ...dd 1.50 .82 49 .84 -19.6Resonant RESN ... ... ... 8.55 3.17 411 4.55 -39.1ResConn RECN .48 3.0 26 17.00 12.05 121 16.15 +4.5RestorRob n HAIR ... ... ...dd 11.95 3.16 162 3.27 -28.9RetailOpp ROIC .78 4.4 52 21.20 16.18 451 17.77 -10.9RetoEco n RETO ... ... ... 12.75 4.29 19 5.02 -28.8sRetrophin RTRX ... ... ...dd 29.28 15.55 472 29.01 +37.7RevanceTh RVNC ... ... ...dd 37.45 19.90 152 30.75 -14.0RevenHo n RVEN ... ... ... 6.75 2.32 2 3.95 -14.8RevolutL rs RVLT ... ... ... 8.49 2.95 219 4.53 +37.7ReWalkRob RWLK ... ... ...dd 3.20 1.05 106 1.05 -4.5RhythmP n RYTM ... ... ...cc 33.81 16.80 70 30.28 +4.2RibbnCm n RBBN ... ... ...dd 8.36 4.97 160 5.78 -25.2RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 5 1.59 +7.4RichrdElec RELL .24 2.6 ... 9.45 5.31 91 9.30 +38.0RigelPh RIGL ... ... ...dd 4.71 2.14 970 3.95 +1.8RigNet RNET ... ... ...dd 19.50 11.50 32 12.25 -18.1RiminiSt n RMNI ... ... ... 10.40 .25 19 5.40 -31.7RiotBlck RIOT 1.00p ... ... 46.20 3.08 327 7.79 -72.6RiseEdCy n REDU ... ... 26 18.60 9.50 54 16.03 +8.4RittrPh rs RTTR ... ... ... 7.98 1.83 46 3.37 +2.4RivrvwBcp RVSB .12 1.4 19 9.75 6.46 53 8.78 +1.3RocktPh n RCKT ... ... ... 22.40 3.40 117 20.45 +95.9RockwllM RMTI ... ... ...dd 8.70 4.84 5.94 +2.1sRockyBr RCKY .48f 1.8 18 27.90 12.20 97 27.30 +44.4RkyMChoc RMCF .48 4.2 12 12.60 11.01 10 11.40 -3.2Roku n ROKU ... ... ...dd 58.80 15.75 5700 35.99 -30.5Rosehill n ROSE ... ... ... 10.84 5.52 13 7.92 +.8Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 8.82 -21.7RossStrs s ROST .90 1.1 23 85.66 52.85 4061 82.96 +3.4RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 518 89.95 +9.5Rubicon rs RBCN ... ... ... 10.45 6.71 0 7.52 -5.8RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.75 -8.6RushEntA RUSHA ... ... 28 55.40 34.30 133 43.64 -14.1RushEntB RUSHB ... ... 34 52.76 31.92 11 43.68 -9.4RuthsHosp RUTH .44 1.7 25 28.75 17.95 198 26.60 +22.9Ryanair RYAAY 1.55e 1.3 ... 127.61 100.41 347 118.32 +13.6S -:S&T Bcp STBA 1.00 2.2 20 45.91 32.75 44 45.24 +13.6S&WSeed SANW ... ... ... 4.40 2.90 218 3.55 -9.0SB FinGp SBFG .32f 1.7 13 19.58 15.61 4 18.75 +1.4SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 1 18.55 +3.6SB OneBc SBBX .30f 1.0 25 32.85 19.75 28 30.35 +13.0SBA Com SBAC ... ... ...cc 177.67 129.40 602 156.80 -4.0SEI Inv SEIC .60f .9 23 78.35 49.45 837 65.05 -9.5SelasLf rs SLS ... ... ... 19.41 3.43 79 5.26 -33.1SG Blck n SGBX ... ... ... 7.00 3.70 68 4.70 -21.4SGOCO rs SGOC ... ... ... 2.30 .90 36 1.11 +4.7SI Fincl SIFI .24 1.6 15 16.45 13.75 7 15.00 +2.0SIGA Tc n SIGA ... ... ... 6.77 5.61 34 6.42 +8.6SLM Cp SLM ... ... 16 12.46 9.65 1394 11.61 +2.7SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 20 71.00 +3.3SmartGlb n SGH ... ... 12 56.69 11.50 549 45.34 +34.5sSMTC hg SMTX ... ... ... 2.87 1.10 61 2.90 +53.4SORL SORL ... ... 4 9.74 3.70 154 4.72 -29.8SP Plus SP ... ... 21 41.70 28.55 84 36.30 -2.2SPAR Gp h SGRP ... ... ... 3.75 .87 7 1.26 +2.4SpdDorWrF DWFI ... ... ... 26.06 23.79 25 24.08 -4.8SPI Eng rs SPI ... ... ... 2.61 .30 107 .41 -35.8SPS Cmce SPSC ... ... 92 72.68 45.02 94 72.48 +49.2SS&C Tch s SSNC .28 .6 32 53.99 35.85 1120 50.17 +23.9SSLJ.cm n SSLJ ... ... ... 5.75 3.12 22 4.07 +16.0SSR Mng g SSRM ... ... 23 11.44 7.64 631 10.69 +21.6SVB FnGp SIVB ... ... 28 327.91 159.44 356 322.29 +37.9SabanCap n SCAC ... ... ... 10.20 9.84 0 10.00 +.9SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 10.70 +1.7SabraHltc SBRA 1.78e 8.9 16 25.31 15.78 1661 20.10 +7.1SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 3 25.38 -.2SabreCorp SABR .56 2.3 28 25.00 17.30 1602 23.88 +16.5SAExplr rs SAEX ... ... ...dd 4.46 1.18 15 1.41 -36.1SaftyInsGr SAFT 3.20 3.7 22 86.45 65.75 25 85.55 +6.4SageThera SAGE ... ... ...dd 195.97 59.57 374 158.17 -4.0sSaia Inc SAIA ... ... 40 80.90 43.00 206 81.58 +15.3SalemMda SALM .26 6.8 14 7.50 3.10 32 3.80 -15.6SalisbryBc SAL 1.12 2.5 17 51.80 34.65 4 44.45 -.4tSanderFm SAFM 1.28 1.2 8 176.43 104.74 1783 106.02 -23.6SndySpr SASR 1.12f 2.7 19 43.13 36.41 157 42.06 +7.8Sanlp JBSS 2.00e ... 23 70.35 54.32 60 68.32 +8.0SangTher SGMO ... ... ...dd 27.50 6.55 1228 16.30 -.6Sanmina SANM ... ... 17 42.95 24.60 382 29.40 -10.9Sano rt GCVRZ ... ... ... .49 .26 1 .46 +22.1Sapiens SPNS .20e 2.2 45 14.30 8.01 11 9.02 -21.7SareptaTh SRPT ... ... ...dd 95.67 28.82 809 89.99 +61.7Savara rs SVRA ... ... ...dd 17.19 4.60 80 8.55 -42.4scPhrma n SCPH ... ... ...dd 18.17 8.89 91 13.96 +15.5ScanSource SCSC ... ... 14 45.35 31.40 48 38.70 +8.1Schmitt h SMIT ... ... ...dd 4.47 1.55 13 2.18 -20.3Schnitzer SCHN .75 2.4 9 38.85 18.65 175 30.65 -8.5ScholRck n SRRK ... ... ... 1864 15.50 Scholastc SCHL .60 1.4 ...dd 46.59 33.51 69 43.94 +9.5Schulmn SHLM .82 1.9 33 44.50 25.00 57 44.15 +18.5SciGames SGMS ... ... ...dd 62.80 22.55 681 60.35 +17.6 Scynexis SCYX ... ... ...dd 2.50 1.05 1997 1.73 -25.4SeaChange SEAC ... ... ... 4.03 2.35 54 2.89 -26.5SeacstBkg SBCF ... ... 25 31.84 20.58 273 31.77 +26.0SeagateT STX 2.52 4.3 15 62.70 30.60 2146 58.28 +39.3SeanrgM rs SHIP ... ... ...dd 1.66 .58 47 .91 -12.5Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 772 3.31 -7.5SearsH wt SHLDW ... ... ... 3.53 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 97 2.30 -11.5SeaSpine n SPNE ... ... ...dd 13.76 8.76 39 11.65 +15.1SeattGen SGEN ... ... ...dd 68.59 45.31 333 55.37 +3.5SecndSight EYES ... ... ...dd 2.58 .90 274 2.23 +16.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 97 9.60 -.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 21 10.48 +18.2SecNtl lf SNFCA .23t ... 6 6.24 4.05 1 5.40 +8.0SelectBc lf SLCT ... ... 24 14.06 10.90 10 12.96 +2.5SelIncREIT SIR 2.04 9.6 18 26.26 17.90 245 21.24 -15.5SelectaB n SELB ... ... ... 24.02 7.95 209 12.28 +25.2SelectvIns SIGI .72 1.3 19 62.40 46.28 107 56.25 -4.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 36 4.48 +20.1Semtech SMTC ... ... 54 44.85 31.30 318 43.90 +28.4SenecaB SENEB ... ... 23 39.00 27.45 27.45 -19.3SenecaA SENEA ... ... 11 36.60 27.00 18 29.75 -3.3SenesTc n SNES ... ... ...dd 7.15 .30 3895 1.27 +76.4SenHous SNH 1.56 9.2 11 22.01 14.86 1992 17.04 -11.0SenHous 42 SNHNI 1.41 5.7 ... 25.70 22.48 11 24.87 -1.6SenHous 46 SNHNL 1.56 6.1 ... 27.42 24.97 13 25.62 -4.6Senmiao n AIHS ... ... ... 8.91 5.00 65 6.68 +18.2Senomyx SNMX ... ... ...dd 1.71 .56 30 1.38 +6.2SensusHlt n SRTS ... ... ... 7.08 3.43 19 6.66 +29.1SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.72 -.3SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 181 10.00 +.3SeqentialB SQBG ... ... ...dd 4.08 1.36 89 2.00 +12.4SeresTh n MCRB ... ... ...dd 17.42 6.65 71 8.05 -20.6SvcSource SREV ... ... ...dd 4.35 2.61 169 4.25 +37.5ServiFst s SFBS .44f 1.0 23 44.44 32.54 82 43.19 +4.1SesenBio SESN ... ... ...dd 3.50 .62 1625 2.04 +151.5SevStars h SSC ... ... ...dd 7.00 1.26 120 2.53 -45.1SevernBc SVBI .12 1.5 36 8.20 6.70 28 7.88 +8.5SharingE rs SEII ... ... 52 12.40 2.61 113 4.12 -45.6Sharps SMED ... ... ...dd 5.73 3.70 26 3.74 -8.6SharpSprg SHSP ... ... ...dd 8.71 3.07 6 8.14 +84.8ShndTele s SHEN .26f .8 ... 41.80 28.00 86 30.65 -9.3ShiftPixy n PIXY ... ... ... 11.64 2.00 100 2.40 -16.7Shiloh SHLO ... ... 33 14.97 6.45 40 10.03 +22.3Shineco n TYHT ... ... ... 4.60 1.31 146 1.90 -17.4Shire SHPG 1.05e .6 85 190.37 123.73 1179 164.50 +6.0ShoeCarnvl SCVL .30 1.1 23 28.38 15.08 323 26.34 -1.5ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 9 19.05 +14.1ShotSpot n SSTI ... ... ... 33.19 9.33 187 27.79 +97.8Shuttery SFLY ... ... ...cc 96.58 39.76 362 93.77 +88.5SiebertFn SIEB .10a 1.1 ...dd 21.61 3.60 11 9.02 -33.2SiennaBi n SNNA ... ... ... 29.25 13.37 30 15.00 -17.4Sientra SIEN ... ... ...dd 18.09 7.20 342 17.02 +21.1SierraBc BSRR .64 2.2 18 29.55 23.10 15 28.60 +7.7SierOnc g n SRRA ... ... ...dd 4.09 1.10 258 2.32 -37.8SierraWr SWIR ... ... 17 31.95 15.10 148 17.70 -13.4sSifyTech SIFY .02e .9 ... 1.80 .40 192 1.92 +87.5SigmaDsg SIGM ... ... ...dd 7.00 5.50 116 6.18 -11.2SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaLb n SGLB ... ... ... 4.48 1.05 38 1.40 -34.9Sigmatr SGMA ... ... 12 11.61 5.26 8 6.29 -37.8SignatBk SBNY ... ... 25 161.92 116.68 276 130.20 -5.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.4 17 32.50 26.49 372 27.84 -5.3SilcLtd SILC 1.00 2.5 18 77.95 32.00 66 39.48 -43.7SilcnLab SLAB ... ... 96 105.85 66.35 144 104.15 +18.0SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 145 48.85 -7.8SlvrRnII n SRUN ... ... ... 10.79 8.01 8.94 -9.8SlvRun wt SRUNW ... ... ... 2.50 1.28 2.02 +35.2SilvrSun n SSNT .06e ... ... 5.22 2.90 0 4.14 -2.2Silvercrest SAMG .56 3.5 22 16.80 11.85 7 15.90 -.9SimmnsFst s SFNC .60 1.9 20 31.90 24.88 265 31.30 +9.6SimplyGd n SMPL ... ... ... 16.01 10.93 149 13.89 -2.6SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 40 19.55 11.45 21 19.00 +18.0Sina SINA ... ... 46 124.60 83.40 819 90.62 -9.7Sinclair SBGI .72 2.5 12 40.15 26.50 1034 28.75 -24.0SinoGlobl SINO ... ... ...dd 3.84 1.04 85 1.38 -46.2Sinovac h SVA ... ... ...dd 8.75 4.60 7 7.52 -4.6SiriusXM SIRI .04 .6 38 7.08 4.90 12361 6.92 +29.1SitoMobl rs SITO ... ... ...dd 8.60 3.01 139 3.88 -42.3SkySolar SKYS ... ... ...dd 2.43 .82 6 1.15 -23.3SkyWest SKYW .40 .7 16 60.65 31.75 168 57.25 +7.8SkywksSol SWKS 1.28 1.3 21 117.65 86.13 1554 99.58 +4.9SleepNmbr SNBR ... ... 20 40.72 27.44 309 28.32 -24.7SmartFn rs SMBK ... ... 24 26.26 20.50 42 25.12 +15.8SmartSnd n SND ... ... ... 12.87 4.81 616 6.38 -26.3SmthM hrs SMSI ... ... ...dd 3.41 .88 126 2.01 -29.2SocilRltyA n SRAX ... ... ...dd 7.95 1.11 98 3.27 -42.1tSocketM n SCKT ... ... ... 4.59 2.62 26 2.63 -26.5SodaStrm SODA ... ... 31 98.26 49.50 212 88.29 +25.5Sohu.cm h SOHU ... ... ...dd 70.86 26.70 542 36.41 -16.0Sol-Gel n SLGL ... ... ... 12.23 7.39 5 9.59 -10.5SolarCap SLRC 1.64 7.6 12 22.55 19.70 49 21.65 +7.1SolarSCap SUNS 1.41 8.4 14 18.40 16.10 38 16.79 -5.5SolarEdg n SEDG ... ... 27 70.74 17.85 4076 56.45 +50.3Soleno wt rs SLNOW ... ... ... 4.59 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 14 2.09 +16.1SolidBio n SLDB ... ... ...dd 33.74 6.83 85 19.18 -15.2Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.54 53 1.58 -28.8SonicCorp SONC .64 2.6 17 30.05 22.11 486 24.46 -11.0SonicFdry SOFO ... ... ...dd 4.73 2.05 0 2.34 -22.3SonomaPh SNOA ... ... ...dd 7.75 3.50 55 3.88 -28.8Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7Sophiris SPHS ... ... ...dd 3.75 1.80 236 3.58 +57.7SorrentoTh SRNE ... ... 40 10.65 1.50 1637 7.95 +109.2SotherlyH SOHO .48f 7.2 ...cc 7.08 5.78 16 6.71 +4.0SothrlyH pf SOHOB 2.00 8.0 ... 27.32 24.75 4 24.93 -2.8SthrlyH pf C SOHOO 1.97 7.9 ... 25.76 24.50 5 25.00 -1.4SouMoBc s SMBC .44 1.2 16 40.80 30.30 10 35.50 -5.6SoundFin SFBC .56f 1.4 23 39.00 29.55 1 38.99 +14.6SouthState SSB 1.36f 1.5 25 94.50 78.60 59 89.85 +3.1SthnFstBsh SFST ... ... 21 47.70 33.25 9 47.25 +14.5SoNatBcVa SONA .32 1.9 32 18.30 15.11 186 17.17 +7.1SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 76 34.13 +1.3SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 159 10.00 -19.4SparkEn pf SPKEP 2.19 9.8 ... 27.56 21.90 5 22.43 -15.7SparkTh n ONCE ... ... ...dd 91.75 41.06 325 79.02 +53.7SpartnMot SPAR .10 .6 28 19.45 8.30 80 16.15 +2.5SprtnNash SPTN .72f 3.9 ...dd 36.77 16.32 270 18.66 -30.1SpectPh SPPI ... ... ...dd 23.50 5.47 1122 19.10 +.8SperoTh n SPRO ... ... ... 19.00 9.66 58 10.58 -10.0Sphr3D grs ANY ... ... ... 7.25 .32 733 .49 -80.2Spherix rs SPEX ... ... ...dd 4.75 .89 54 1.05 -25.0SpirtTex n STXB ... ... ... 22.55 20.71 82 20.95 -4.1Splunk SPLK ... ... ...dd 119.00 54.17 2497 116.31 +40.4SpokHldgs SPOK .50 3.3 35 18.85 13.75 42 15.30 -2.2SportsWhs SPWH ... ... 10 6.99 3.40 1000 5.10 -22.8SprBkPh n SBPH ... ... ...dd 18.93 10.81 9 13.61 +1.3SprottFoc FUND .75e 9.4 ...q 8.39 6.84 23 7.98 +.8Sprouts SFM ... ... 23 28.29 17.55 871 21.83 -10.3sStaarSur STAA ... ... ... 27.60 8.95 615 27.60 +78.1Staff360 rs STAF ... ... ... 5.70 1.41 19 1.64 -47.9Stamps.cm STMP ... ... 29 252.00 118.86 195 247.50 +31.6StarBulk rs SBLK ... ... ...dd 14.25 7.61 301 12.92 +14.7StrBlk22 n SBLKZ 2.08 8.3 ... 26.00 23.58 0 25.21 -.4StarsGp g TSG ... ... ... 38.23 15.85 283 36.05 +54.7Starbucks s SBUX 1.20 2.1 26 64.87 52.58 5681 57.68 +.4StatAutF STFC .40 1.3 ...cc 32.00 22.11 19 30.44 +4.5sStateBkFn STBZ .80 2.3 21 34.44 24.90 803 34.05 +14.1SteadyM n STDY ... ... ...dd 7.35 2.60 72 4.60 +24.3StealthGas GASS ... ... 27 4.70 2.90 180 4.01 -8.0SteelCon STCN ... ... ...dd 2.90 1.46 9 1.91 -23.3StlDynam STLD .75f 1.5 20 52.10 32.20 1789 49.79 +15.4SteinMart s SMRT .30 8.5 ...dd 4.04 .48 3815 3.53 +204.3StellrAcq n STLR ... ... ... 10.49 9.99 0 10.36 +1.5StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.22 10.60 +1.4StemlineTh STML ... ... ...dd 20.20 7.30 98 19.65 +26.0Stericycle SRCL ... ... ...dd 84.74 56.64 480 63.25 -7.0Stericyc pf SRCLP 5.25 10.8 ... 74.43 43.93 5 48.74 -8.0SterlBcp n SBT .04 .3 ... 14.98 12.00 49 13.90 +9.4SterlCons STRL ... ... 21 18.90 9.42 108 12.51 -23.2sSMadden SHOO .80 ... 24 52.25 36.70 364 52.50 +12.4Stewrdshp SSFN .12 1.0 15 12.75 8.50 1 12.05 +17.6StitchFix n SFIX ... ... ...cc 30.07 14.48 478 20.01 -22.5StockYBc s SYBT .92 2.3 20 41.90 31.90 57 39.50 +4.8StoneCastle BANX 1.52 6.9 17 22.75 19.80 11 21.95 +9.0StrataS rs SSKN ... ... ...dd 3.00 1.06 44 1.68 +36.6Stratasys SSYS ... ... ...dd 29.00 17.17 511 19.25 -3.6Strattec STRT .56 1.5 20 49.20 30.05 25 36.35 -16.5StratusPrp STRS 1.00e ... 56 32.75 26.88 4 31.85 +7.2Strayer STRA 1.00 .9 31 113.01 76.40 104 106.23 +18.6StreamHlth STRM ... ... ...dd 2.82 .92 3 1.43 -15.4StrgbrBio n SBBP ... ... ... 9.25 4.05 224 7.30 +.7SummerInf SUMR ... ... ...dd 2.25 .72 15 .88 -41.4SumFWV SMMF .52f 2.0 13 28.16 20.93 3 25.75 -2.2SmtStB s SSBI .48 3.0 23 16.00 11.65 4 15.83 +25.6SumTher n SMMT ... ... ...dd 16.86 8.80 28 13.22 +19.3SunHydrl SNHY .36 .7 43 70.83 40.82 140 51.00 -21.2SundEng n SNDE ... ... ... 9.59 3.61 8 5.65 -5.0SunesisP rs SNSS ... ... ...dd 7.69 1.82 23 2.51 -32.0SunOpta STKL ... ... ...dd 10.20 6.27 132 7.70 -.6SunPower SPWR ... ... ...dd 11.70 6.46 1632 8.87 +5.2Sunrun n RUN ... ... 10 11.77 4.21 1280 11.01 +86.6Sunworks n SUNW ... ... ... 2.14 .90 83 1.11 +5.7SuperMicro SMCI ... ... 17 27.90 16.10 367 23.70 +13.3SuperCom SPCB ... ... ...dd 4.95 1.83 18 1.89 -51.7SupercdT rs SCON ... ... ...dd 1.97 .85 33 .89 -18.8SupGpCos s SGC .38 1.6 22 28.85 17.85 10 24.15 -9.6Supernus SUPN ... ... 41 59.05 33.30 587 55.65 +39.6supprt.cm rs SPRT ... ... ...dd 3.03 2.01 7 2.85 +17.8SurfaceOn n SURF ... ... ... 15.19 12.08 196 14.96 +12.2SurgPtrs n SGRY ... ... ...dd 24.05 7.10 213 16.40 +35.5Surmodic SRDX ... ... ...cc 49.95 22.55 83 49.70 +77.5SykesEnt SYKE ... ... 49 34.49 25.77 120 28.18 -10.4Symantec SYMC .30 1.4 10 34.20 18.85 8548 20.99 -25.2Synacor SYNC ... ... ...dd 3.95 1.35 52 1.95 -15.2Synalloy SYNL .13m .7 ...dd 19.45 10.30 12 18.90 +41.0Synaptics SYNA ... ... ...dd 64.54 33.73 293 41.63 +4.2SyndaxP n SNDX ... ... ...dd 15.20 7.70 352 9.12 +4.1SyneosH h SYNH ... ... ...dd 61.10 31.10 696 42.65 -2.2SynrgyPh SGYP ... ... ...dd 4.84 1.43 2374 1.68 -24.7Synlogic rs SYBX ... ... ...dd 23.00 8.76 247 9.25 -4.6Synopsys SNPS ... ... 53 94.80 71.01 2113 88.56 +3.9sSyntel SYNT 15.00e ... 15 31.76 15.88 449 31.89 +38.7Synthes rs SES ... ... ... 6.24 2.00 4 3.27 +15.1Sypris SYPR .08 4.8 ...dd 1.90 1.25 147 1.68 +21.7SyrosPhar n SYRS ... ... ... 24.38 6.30 416 12.59 +29.4T -:T-MobileUS TMUS ... ... 22 68.50 54.60 2549 56.98 -10.3TAT Tch h TATT .34e 4.1 19 12.50 7.85 2 8.20 -21.9TCG BDC n CGBD 1.48a 8.3 11 20.30 16.76 29 17.89 -10.7TCP Cap TCPC 1.44 9.7 11 17.23 13.72 219 14.86 -2.7TD Ameritr AMTD .84 1.4 35 63.01 36.50 1150 60.37 +18.1TDH Hld n PETZ ... ... ... 31.75 3.17 11 3.93 -30.3TESSCO TESS .80 4.4 35 24.85 12.15 20 18.10 -10.2TFS Fncl TFSL .68 4.4 51 16.27 14.32 81 15.35 +2.7TG Thera TGTX ... ... ...dd 17.35 7.25 416 13.75 +67.7THL Credit TCRD 1.08 13.9 8q 10.25 7.70 52 7.78 -14.0TMSR Gl n TMSR ... ... ... 10.50 7.21 7.21 -27.6TOP Shi rs TOPS ... ... ... 6300.00 1.30 247 1.53 -39.0TPI Co n TPIC ... ... ... 28.14 15.83 263 26.00 +27.1TSR Inc TSRI ... ... 30 11.10 3.80 2 5.35 +2.9TTEC Hl TTEC .54f 1.5 34 43.75 29.70 170 35.80 -11.1TTM Tch TTMI ... ... 38 19.54 12.76 893 16.75 +6.9sTabula n TRHC ... ... ...cc 52.68 11.90 247 53.00 +88.9sTactSys n TCMD ... ... ...cc 48.14 22.45 163 48.36 +66.9Taitron h TAIT .10 6.0 ...dd 2.13 1.22 8 1.66 -1.0TakeTwo TTWO ... ... 69 129.25 68.12 1545 112.07 +2.1Talend n TLND ... ... ...dd 59.74 31.27 219 58.06 +54.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 63

sTandmD rs TNDM ... ... ...dd 13.79 2.14 1850 13.83 +486.0TandyLthr TLF ... ... 12 9.05 6.79 2 7.60 -1.9Tantech n TANH ... ... ... 4.54 1.98 1901 3.61 +39.7Tapimmu n TPIV ... ... ... 4.41 2.58 139 3.68 -6.2Tarena TEDU .28e 2.9 4 21.70 9.19 129 9.69 -35.4TaylrDv TAYD ... ... 22 15.14 9.70 10 10.15 -24.4TechData h TECD ... ... 21 111.10 75.31 253 80.51 -17.8TechComm TCCO ... ... ...dd 15.40 2.35 11 4.60 -59.8sTechTarg TTGT ... ... ... 24.65 8.88 688 25.29 +81.7Tecnoglass TGLS .56 6.2 22 10.37 5.50 13 9.07 +23.4Tecogen TGEN ... ... ... 4.20 2.05 43 4.02 +48.9Telenav TNAV ... ... ...dd 8.75 4.50 72 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 319 2.75 -24.2Tellurian rs TELL ... ... ...dd 13.74 6.45 404 10.87 +11.6TenaxTh rs TENX ... ... ... 15.80 4.41 14 6.01 -38.7TerrFmP lf TERP 2.13e 19.5 ... 14.20 9.55 464 10.91 -8.8TerritBcp TBNK .80 2.6 16 33.00 28.12 9 30.45 -1.4Tesaro TSRO ... ... ...dd 168.92 44.76 925 48.58 -41.4Tesla Inc TSLA ... ... ...dd 389.61 244.59 4170 277.85 -10.8TetraTc TTEK .48f .9 22 54.45 39.95 154 54.35 +12.9Tetraphase TTPH ... ... ...dd 8.75 2.05 301 3.66 -41.9TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 2 25.63 +1.4TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 17 25.58 +.1TxCapBsh TCBI ... ... 24 103.05 69.65 384 99.15 +11.5TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 2719 110.75 +6.0TexRdhse TXRH 1.00 1.6 28 64.96 44.29 725 60.82 +15.5The9Ltd rs NCTY ... ... ... 5.04 .95 122 1.15 -40.1TherapMD TXMD ... ... ...dd 7.01 3.50 2350 6.09 +.8TherpxBio n TRPX ... ... ... 7.69 3.84 10 4.25 -20.4TheravBio TBPH ... ... ...dd 43.44 21.27 225 23.14 -17.0TheStreet TST .10 5.6 3 2.03 .75 33 1.79 +23.41347PrpIns PIH ... ... 47 8.50 6.55 31 7.50 +3.41347PrIn pf PIHPP ... ... ... 28.00 24.15 8 25.80 +5.7TiGenix n TIG ... ... ... 48.00 16.70 2 41.25 +80.1TiberAcq n TIBR ... ... ... 9.74 9.55 126 9.59 +.2TiberAc un TIBRU ... ... ... 10.15 10.00 2 10.09 +.7TileShop TTS .20 ... 32 22.05 5.15 894 7.45 -22.4TmbrlndBc TSBK .52a 1.6 17 33.28 21.64 14 33.10 +24.7tTintri n TNTR ... ... ... 7.75 .76 1859 .59 -88.4Tiptree TIPT .14f 2.1 20 7.24 5.35 225 6.65 +11.8TitanMach TITN ... ... ...cc 25.09 11.68 168 21.03 -.7TitanPh rs TTNP ... ... ... 2.85 .60 68 .78 -41.0TivityHlth TVTY ... ... 24 48.50 29.95 478 38.25 +4.7Tivo Cp TIVO .72 5.2 ...cc 20.18 12.25 498 13.90 -10.9Tocagen n TOCA ... ... ... 17.25 8.60 86 9.19 -10.3TonixPh rs TNXP ... ... ...dd 4.99 2.70 29 3.10 -10.1TopImage TISA ... ... ...dd 1.75 .95 25 1.07 -6.1Torchlght TRCH ... ... ...dd 1.81 .95 50 1.26 -6.0TowerSemi TSEM ... ... 14 36.69 22.10 341 25.24 -25.9TownSprts CLUB ... ... ...dd 11.95 3.80 185 11.00 +98.2TowneBank TOWN .64f 2.0 ... 35.30 27.85 84 31.75 +3.3TraconPh n TCON ... ... ...dd 3.95 2.00 116 2.75 -17.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 1085 74.21 -.7TradDsk A n TTD ... ... ... 87.80 40.70 583 82.99 +81.5TrnWEnt TWMC ... ... 3 3.10 .95 31 1.28 -30.1TransAct TACT .36 3.4 27 15.80 8.15 9 10.55 -20.4Transcat TRNS ... ... 29 18.65 11.80 50 17.98 +26.1TransGlb TGA .20 8.7 ...dd 2.84 1.07 393 2.31 +60.2TravelCtrs TA ... ... ...dd 5.85 2.95 173 3.08 -25.0TravCtrs 28 TANNI 2.06 8.8 ... 25.48 18.63 13 23.45 -7.1TravelC 29 TANNL 2.00 8.7 ... 25.27 17.09 10 23.00 -8.7Travelct 30 TANNZ 2.00 8.5 ... 25.55 17.00 4 23.45 -6.2sTravelzoo TZOO ... ... 61 16.67 5.75 84 16.50 +155.8tTrmntMtg n TRMT ... ... ...dd 17.94 11.43 11 11.34 -22.8Trevena TRVN ... ... ...dd 3.12 1.34 498 1.72 +7.5TriCoBsh TCBK .68 1.7 23 43.80 33.36 40 39.21 +3.6TridntAcq un TDACU ... ... ... TrilliumTh TRIL ... ... ... 13.30 4.15 13 6.05 -16.6TriMas h TRS ... ... 21 29.40 20.05 66 28.95 +8.2Trimble TRMB ... ... 48 45.70 32.01 934 34.49 -15.1TrinityBio TRIB .88 19.7 5 6.54 4.22 14 4.46 -12.5TrinMrg un TMCXU ... ... ... 10.05 10.00 381 10.03 +.2TripAdvis TRIP ... ... ...cc 50.69 29.50 1571 49.09 +42.5TriStCap TSC ... ... 18 27.25 20.30 237 25.45 +10.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 15 26.37 +1.7TriumphBc TBK ... ... 22 44.05 21.10 100 40.00 +27.0Trivago n TRVG ... ... ... 24.27 4.25 551 4.80 -29.8Tronc TRNC ... ... ...cc 24.74 10.80 197 16.08 -8.6Trovagne h TROV ... ... ...dd 1.63 .24 518 .26 -17.2TrueCar TRUE ... ... ...dd 21.75 8.75 998 9.74 -13.0TruettHrst THST ... ... ...dd 2.50 1.32 10 1.44 -30.4Trupanion TRUP ... ... ...dd 37.13 16.83 203 30.65 +4.7TrstNY TRST .26 3.0 17 9.70 7.25 212 8.75 -4.9Trustmk TRMK .92 2.8 18 35.09 28.16 144 32.74 +2.8T2 Biosys TTOO ... ... ...dd 8.98 2.50 356 8.69 +110.9Tucows grs TCX ... ... 48 71.75 49.70 90 62.25 -11.1TuesMrn TUES ... ... ...dd 4.10 1.60 1334 2.53 -8.2Tuniu TOUR ... ... ...dd 9.88 5.81 371 6.91 -9.9TurtleBc rs HEAR ... ... ... 20.36 1.64 2483 16.80 +827.2s21stCFoxA FOXA .36 .9 18 39.35 24.81 13617 38.93 +12.7s21stCFoxB FOX .36 .9 16 38.71 24.30 2302 38.50 +12.821Vianet VNET ... ... 24 9.59 4.17 622 8.00 +.3TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 79 28.72 +8.1TwoRvrBc TRCB .18 1.0 20 20.75 15.71 26 17.39 -4.12U TWOU ... ... ...dd 98.58 41.67 613 88.80 +37.7TymeTch n TYME ... ... ...dd 9.50 2.01 781 3.87 -39.3U -:US AutoPts PRTS ... ... 3 3.37 1.45 163 1.73 -31.3US Concrte USCR ... ... ...cc 86.35 53.30 195 58.00 -30.7US Gld rs USAU .21e ... ... 4.99 1.05 26 1.39 -14.7UFP Tch UFPT ... ... 27 34.00 25.88 6 31.53 +13.4UMB Fn UMBF 1.16 1.5 22 80.60 62.27 242 78.41 +9.0USEcology ECOL .72 1.2 39 60.50 44.50 65 59.55 +16.8USGlobInv GROW .03 1.4 ... 7.49 1.25 130 2.13 -45.4USA Tc pf USATP ... ... ... 28.26 20.75 27.40 +8.9sUSA Tech h USAT ... ... ... 13.70 4.50 1688 13.30 +36.4USA Trk USAK ... ... ...cc 29.15 6.06 127 23.49 +29.6UTStarcm UTSI ... ... 18 6.51 1.97 40 4.73 -16.0Ubiquiti UBNT .17 .2 22 85.77 46.77 211 81.00 +14.1UltaBeauty ULTA ... ... 34 314.86 187.96 907 251.72 +12.5UltimSoft ULTI ... ... ...cc 268.15 181.59 219 264.24 +21.1UltraClean UCTT ... ... 7 34.59 15.36 578 16.87 -26.9UltPetro n UPL ... ... ... 12.39 1.73 5907 1.90 -79.0Ultragenyx RARE ... ... ...dd 71.99 41.67 398 64.50 +39.1Ultralife ULBI ... ... 26 10.95 5.75 43 9.50 +45.0Umpqua UMPQ .80f 3.4 23 24.73 16.76 1782 23.88 +14.8UniQure QURE ... ... ... 35.75 4.90 479 34.84 +77.8UnicoA UNAM ... ... ...dd 11.30 7.17 6 7.75 -9.4UnionBkVA UBSH 1.20 2.9 23 41.80 29.50 302 41.14 +13.7UnionBkVT UNB 1.20 2.4 24 55.00 39.55 2 50.00 -5.6 UnBnOH UBCP .52 4.0 19 14.00 11.33 0 13.14 -.8UtdBOH UBOH .48 2.2 12 23.50 20.35 22.25 +.2UBSI UBSI 1.36 3.7 22 41.45 31.70 517 36.80 +5.9UtdCmtyBc UCBA .40 1.5 ... 27.40 18.16 2 27.00 +31.4UtdCmBks UCBI .60f 1.8 21 33.82 24.47 304 33.19 +17.9UCmntyFn UCFC .24 2.3 18 10.70 7.81 43 10.50 +15.0UtdFnBcp UBNK .48 2.7 16 19.35 15.47 135 17.46 -1.0UtdFire UFCS 1.24f 2.3 33 54.51 38.95 51 53.35 +17.0UtdInsur UIHC .24 1.1 ...dd 21.45 13.60 79 20.88 +21.0UtdNtrlF UNFI ... ... 15 52.69 29.53 251 46.11 -6.4USecBcCA UBFO .36 3.3 24 11.65 8.45 7 11.00 US Engy rs USEG ... ... ...dd 1.96 .60 17 1.40 -6.7USLime USLM .54 .7 23 101.40 70.56 10 78.45 +1.8UtdTherap UTHR ... ... 6 152.55 100.57 197 104.73 -29.2UtdGrdian UG 1.50e 7.6 29 21.33 14.15 9 19.75 +6.8UnitGrp UNIT 2.40 11.7 52 27.78 13.81 1244 20.44 +14.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 5 22.85 +15.7UnityBio n UBX ... ... ... 20.48 12.75 36 12.76 -23.4UnivDisp OLED .24 .2 60 209.00 86.85 483 97.90 -43.3UnvElc UEIC ... ... 21 72.50 26.97 146 31.75 -32.8UnivFor s UFPI .35e 1.0 20 39.58 25.93 327 36.27 -3.6UnvLogist ULH .42f 1.7 18 25.65 12.80 62 24.35 +2.5UnvStainls USAP ... ... 64 31.20 17.10 36 28.02 +30.8UnivstPa UVSP .80 2.7 17 32.35 26.61 65 29.65 +5.7UnumTh n UMRX ... ... ...dd 12.70 10.15 92 11.46 +3.2UplandSoft UPLD ... ... ...dd 33.79 18.52 160 32.89 +51.8UrbanOne UONE ... ... ...dd 2.50 1.25 1.80 -2.7UrbanOnD UONEK ... ... ... 2.45 1.35 11 1.80 +2.9UrbanOut URBN ... ... 25 43.58 16.19 3329 42.19 +20.3UrogenP n URGN ... ... ... 69.57 14.52 114 60.48 +62.5UtahMed UTMD 1.08 1.0 ... 109.65 62.85 5 103.35 +27.0V -: VBI Vac n VBIV ... ... ... 5.10 2.82 222 2.99 -30.0VEON VEON .28e 10.9 ... 4.47 2.20 1717 2.56 -33.3VOXX Intl VOXX ... ... 6 9.00 4.64 82 5.80 +3.6VSE Corp s VSEC .32f .6 19 59.90 40.07 23 49.98 +3.2Valerits hn VLRX ... ... ... 7.20 1.19 392 1.58 -44.6ValueLine VALU .76 3.8 19 22.58 13.26 20.00 +3.4VanE GenD GNRX ... ... ...q 64.65 53.83 141 58.30 -1.7VanE VecBi BBH ... ... ...q 136.83 111.36 10 117.60 -5.6VandaPhm VNDA ... ... ...dd 20.40 11.90 308 17.20 +13.2VangIntHi VYMI 2.17e 3.3 ... 72.32 62.12 53 65.85 -1.7VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 67 66.26 -.1VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 40 76.44 -4.8V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 286 60.73 +.4VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 786 59.88 -.7VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 1004 78.19 -1.4VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.26 -4.4VangR3K VTHR 2.14e 1.7 ...q 131.16 109.75 2 125.43 +2.1VanR2KGr VTWG .84e .6 ...q 148.00 117.30 8 146.30 +8.0VanR2KV VTWV 1.78e 1.6 ...q 115.07 97.33 3 114.14 +4.2VangR2K VTWO 1.45e 1.1 ...q 131.21 107.77 52 130.21 +6.5VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.24 30 146.46 +6.1VanIntTTr VGIT 1.09 1.8 ...q 65.53 61.81 1303 62.27 -2.6VanR1KV VONV 2.43e 2.3 ...q 114.79 99.72 24 107.06 -1.4VangR1K VONE 2.16e 1.7 ...q 131.36 109.67 19 125.49 +2.5VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 274 51.17 -2.4VanLTCpB VCLT 3.51 4.0 ...q 96.52 86.90 186 88.32 -7.8VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 282 73.11 -6.3VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 874 83.59 -4.3VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 447 48.97 +.3VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 904 54.43 +.1VanTIntStk VXUS 1.54e 2.7 ...q 61.17 51.48 506 56.69 -.2VantEng n VEAC ... ... ... 9.90 9.62 9.84 +1.2VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 17 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 120 37.43 -6.8sVaronis VRNS ... ... ...dd 74.95 33.60 514 76.60 +57.8VascoDta VDSI ... ... ...cc 20.88 11.05 185 20.15 +45.0VascuBio VBLT ... ... ... 9.05 2.01 35 2.13 -70.1Vaxart rs VXRT ... ... ... 11.88 4.74 16 5.19 -16.6VectoIQ un VTIQU ... ... ... 10.05 9.99 1161 10.00 VeecoInst VECO ... ... ...dd 33.40 10.85 296 16.40 +10.4VBradley VRA ... ... 21 12.83 6.99 165 11.40 -6.4Veracyte VCYT ... ... ...dd 9.80 5.23 206 7.73 +18.4sVerastem VSTM ... ... ...dd 5.71 1.92 2513 5.73 +86.6Vericel VCEL ... ... ...dd 14.75 2.55 467 13.95 +156.0VerintSys VRNT ... ... ...cc 44.55 37.05 317 43.10 +3.0sVerisign VRSN ... ... 33 129.00 89.01 602 128.17 +12.0Verisk VRSK ... ... 37 108.58 78.97 645 106.46 +10.9Veritex VBTX ... ... 26 31.43 23.84 122 30.32 +9.9Veritone n VERI ... ... ... 74.92 7.76 57 20.20 -12.9Vermillion VRML ... ... ...dd 2.10 .88 76 1.02 -47.2VeronaPh n VRNA ... ... ... 25.55 10.44 3 16.12 +35.8Versartis VSAR ... ... ...dd 22.10 1.35 98 1.50 -31.8VertexEn VTNR ... ... ...dd 1.50 .65 72 1.00 +5.3VertxPh VRTX ... ... ...cc 178.25 115.10 605 156.97 +4.7Veru Inc VERU ... ... ...dd 3.00 .90 114 1.94 +70.2ViaSat VSAT ... ... ...dd 80.26 57.75 678 61.78 -17.5ViacomA VIA .80 2.5 7 42.55 28.20 42 32.30 -7.4ViacomB VIAB .80 2.9 5 36.96 22.13 3307 27.28 -11.5Viavi VIAV ... ... 29 11.78 8.34 1407 9.87 +12.9Vical rs VICL ... ... ...dd 3.70 1.32 99 1.64 -10.4sVicor VICR ... ... ... 40.80 16.30 214 40.70 +94.7VicDvAcc n VSDA ... ... ... 29.50 25.49 0 28.34 -.4VicMultiF n VSMV ... ... ... 29.20 24.76 1 27.66 +.3Vict500VW CFA .44e .9 ...q 52.01 42.99 64 49.88 +2.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.62 +3.3Vict500EV CFO .47e .9 ...q 52.03 43.01 45 49.85 +2.2VicEM Hi n CEY ... ... ... 28.35 24.47 10 25.30 -3.1VictDevVol CIZ .01j ... ...q 39.92 32.09 5 35.16 +.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.65 31 45.96 -1.0VictSCVol CSA .16e ... ...q 49.00 40.61 8 47.77 +3.7VictIntlVol CIL .15e ... ...q 46.94 36.99 1 40.70 +.1VicEmMkt CEZ ... ... ... 31.99 27.68 2 28.31 -4.6VictLCHiDv CDL .44e ... ...q 47.44 41.45 9 44.75 -1.2VictIntHiD CID .33e ... ...q 38.00 34.00 7 35.25 -2.7VictCap n VCTR ... ... ... 13.50 9.72 73 11.01 -5.1ViewRay n VRAY ... ... ... 10.64 4.40 460 6.97 -24.7VikingTh n VKTX ... ... ...dd 7.36 .88 914 4.98 +22.7VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 53 34.00 26.90 0 34.00 +10.9VillSupMkt VLGEA 1.00 3.4 17 29.71 21.95 16 29.34 +28.0ViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 462 32.69 +40.1VirTra n VTSI ... ... ... 7.36 4.75 6 5.10 -19.0Virco VIRC .06 1.4 ... 6.05 3.95 20 4.40 -12.9VirtuFin n VIRT .96 3.2 15 37.85 13.10 1096 29.70 +62.3VirtusInv VRTS 1.80 1.4 15 135.90 97.90 50 125.60 +9.2VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 56 106.33 +5.3Virtusa VRTU ... ... 60 52.88 27.84 179 48.35 +9.7VistaGn n VTGN ... ... ... 2.65 .69 989 .97 -12.8Visteon s VC ... ... 25 140.64 91.20 193 128.35 +2.6 VitalThera VTL ... ... ...dd 7.30 2.25 241 6.15 +3.4ViveveMd n VIVE ... ... ...dd 8.75 1.60 946 2.26 -54.5Vivopwr n VVPR ... ... ... 6.69 1.02 87 2.74 -5.6Vivus VVUS ... ... 4 1.38 .33 2948 .94 +85.9Vodafone VOD 1.82e 6.9 ... 32.75 26.22 5630 26.30 -17.6VoyagerT n VYGR ... ... ...dd 31.91 8.10 235 19.78 +19.2vTvThera n VTVT ... ... ...dd 8.40 .65 222 1.69 -71.9Vuzix VUZI ... ... ...dd 11.40 4.10 204 5.60 -10.4W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 2 9.50 -.2WD 40 WDFC 2.16 1.6 35 140.55 102.10 28 139.25 +18.0WMIH WMIH ... ... ...dd 1.61 .60 342 1.38 +62.5WSFS s WSFS .44f .8 18 53.20 42.45 48 52.90 +10.6WSI Inds WSCI .16 3.5 ...dd 6.55 2.85 1 4.55 -24.2WVS Fn WVFC .32a 2.0 25 18.05 14.76 11 15.89 +2.6WalgBoots WBA 1.60 2.5 13 83.89 61.56 3572 63.41 -12.7WashFed WAFD .68 2.1 16 37.70 29.80 542 32.80 -4.2WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.9 21 60.10 47.00 67 60.10 +12.9WaterstnF WSBF .48a 2.8 17 20.05 16.60 31 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 256 43.75 +24.6WaysideT WSTG .68 4.9 6 20.60 12.60 10 13.75 -17.7Web.com WEB ... ... 7 25.95 15.75 208 18.45 -15.4WeiboCorp WB ... ... ... 142.12 65.65 1805 102.40 -1.0WelleslyBc WEBK .20 .6 22 33.75 25.00 33.38 +12.4Wendys Co WEN .34 2.1 18 17.75 13.57 2111 16.51 +.5WernerEnt WERN .36f .9 27 43.95 25.65 724 38.65 Wesbanc WSBC 1.16 2.5 20 47.63 35.49 114 46.89 +15.4WestBcp WTBA .80f 3.2 15 28.00 20.90 14 25.00 -.6WAmBcp WABC 1.60 2.8 29 64.26 49.38 89 57.49 -3.5WestellT rs WSTL ... ... ...cc 4.60 2.48 457 2.83 -24.5WDigital WDC 2.00 2.3 10 106.96 75.96 4802 87.46 +10.0WstNwEnB WNEB .16 1.5 26 11.25 9.30 62 10.60 -2.8WstptFuel g WPRT ... ... ...dd 4.33 1.42 579 2.96 -21.3tWestwtrRs WWR ... ... ... 1.70 .40 98 .42 -60.7WeycoGp WEYS .92f 2.7 21 38.25 26.58 12 34.19 +15.0Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.5 ... 23.35 12.58 22 15.56 -28.9Wheelr pfD WHLRD 2.19 12.1 ... 24.17 14.66 0 18.17 -9.6Wheeler rs WHLR 1.36 34.0 ...dd 12.30 3.25 53 4.00 -59.9WhiteHFin WHF 1.42 9.9 9 15.05 10.92 211 14.35 +6.9WhitHFin 20 WHFBL 1.63 6.3 ... 26.12 25.21 0 25.62 +.1Wilhelmina WHLM ... ... 32 8.73 5.58 1 7.40 +14.4WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 125 12.25 -3.5WillmValV WVVI ... ... 24 8.86 7.70 1 8.24 -.1WillVV pfA WVVIP .22e 4.6 ... 9.00 4.17 4.82 -7.5Willdan WLDN ... ... 22 36.87 19.25 30 27.32 +14.1WillisLFn WLFC ... ... 14 36.70 22.51 34 31.89 +27.7WillisTwW WLTW 2.40f 1.5 34 165.00 139.70 603 156.56 +3.9Windstm rs WIN .60 44.8 ...dd 4.84 1.28 6126 1.34 -27.6Wingstop n WING .28a .5 73 55.86 28.28 455 52.06 +33.6Winmark WINA .60f .4 24 144.10 121.20 6 138.85 +7.3WinsFin WINS ... ... ... 390.88 19.80 0 140.90 -21.7Wintrust WTFC .76 .8 21 99.96 67.74 442 94.26 +14.4Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 12 26.91 -3.8WisdTrMdE GULF 1.10e 5.8 ...q 19.90 16.43 12 19.05 +8.1WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 6 36.13 +1.1WT USQDv DGRW .59e 1.4 ...q 44.54 35.95 88 41.46 +.1WTChixSte CXSE 1.54e 1.7 ...q 96.79 62.83 12 88.05 +2.1WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.53 -4.9WisdomTr WETF .12 1.1 30 13.41 8.37 791 11.20 -10.8WTEMQDv DGRE .67e 2.6 ...q 28.95 23.62 7 26.03 -4.5WT NegAB AGND .78 1.8 ...q 45.12 42.75 5 43.79 +1.0WT IntHdg AGZD .84 1.8 ...q 48.65 47.78 1 47.79 -1.3WT NegHY HYND .90e 4.2 ...q 22.48 20.26 323 21.61 +5.4WT IntHY HYZD 1.02 4.2 ...q 26.52 22.99 93 24.10 -.2WTGermH DXGE 1.39e 2.2 ...q 33.99 29.38 4 32.46 +.8WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.65 13 45.79 -.7WTEMCnG EMCG .59e 2.4 ...q 28.89 23.03 0 24.59 -8.7Wix.com WIX ... ... ... 89.95 50.90 332 84.50 +46.8Woodward WWD .57 .8 28 89.30 65.76 195 75.15 -1.8Workday WDAY ... ... ...dd 140.00 87.09 1563 130.50 +28.3Workhrs rs WKHS ... ... ...dd 4.89 2.21 157 2.60 +1.4WldAccept WRLD ... ... 16 121.17 71.02 76 107.52 +33.2WrightMed WMGI ... ... ...dd 29.89 19.01 1521 24.83 +11.8WrightM rt WMGIZ ... ... ... 1.74 .61 1.22 -19.5Wynn WYNN 3.00f 1.5 53 203.63 123.00 812 193.65 +14.9X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .66 409 .78 -51.6XOMA rs XOMA ... ... 18 37.25 6.10 44 25.04 -29.7XTL Bio rs XTLB ... ... ... 4.14 1.55 3 1.95 -14.6XBiotech n XBIT ... ... ... 11.85 2.77 32 4.23 +7.4XcelBrnds XELB ... ... 11 5.00 2.00 3 2.75 -16.7XcelEngy XEL 1.52 3.4 19 52.22 41.51 3067 44.84 -6.8Xcerra XCRA ... ... ... 14.17 9.05 750 13.92 +42.2sXencor XNCR ... ... ...dd 37.46 18.55 330 37.54 +71.3XeneticB n XBIO ... ... ... 4.49 1.59 9 1.75 -8.8XenithB rs XBKS ... ... 33 36.44 27.75 33.83 XenonPhm XENE ... ... ... 7.00 2.10 112 5.50 +94.7Xilinx XLNX 1.44f 2.1 35 78.02 60.12 2592 68.74 +2.0Xperi XPER .80 4.0 ...dd 35.40 16.70 301 20.10 -17.6XploreTch XPLR ... ... 79 4.20 1.54 12 3.16 +11.3XpressSp rs XSPA ... ... 1 1.95 .33 245 .40 -70.8XspandPr n XSPL ... ... ... 9.18 5.25 71 7.50 +27.8Xunlei Ltd XNET ... ... ... 27.00 3.11 279 11.75 -23.7YRC Wwde YRCW ... ... ...dd 17.61 8.07 445 10.56 -26.6YY Inc YY ... ... 7 142.97 53.21 789 106.95 -5.4Yandex YNDX ... ... 84 44.49 24.94 4673 33.54 +2.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 109 7.34 -1.9Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 170 1.61 -9.1YintechIn n YIN .36e 3.7 ... 14.81 8.50 40 9.77 +2.2YogaWks n YOGA ... ... ... 5.85 1.97 12 2.13 -24.7YorkWater YORW .67 2.0 32 39.86 27.45 10 32.80 -3.2Youngevt n YGYI ... ... ... 7.00 3.44 10 3.53 -14.5YulongE rs YECO ... ... ... 9.00 1.25 15 3.20 +18.5ZK Intl n ZKIN ... ... ... 16.00 6.01 2 6.67 -31.9Zafgen ZFGN ... ... ...dd 10.00 3.21 93 6.57 +42.2Zagg ZAGG ... ... 16 23.70 8.00 449 15.55 -15.7ZaiLab n ZLAB ... ... ... 35.74 17.85 397 22.19 +4.5ZealndPh n ZEAL ... ... ... 20.37 12.45 23 15.60 +14.7ZebraT ZBRA ... ... ...cc 157.18 94.78 312 153.81 +48.2ZillowA s ZG ... ... ...cc 59.73 37.96 886 55.88 +37.2ZillowC n Z ... ... ... 59.99 37.68 4428 56.00 +36.9ZionO&G ZN ... ... ...dd 6.90 1.35 467 3.70 +71.3ZionsBcp ZION .72e 1.2 18 59.19 39.34 1817 57.86 +13.8ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.55 AB Government Money ... 1.59 AB Government Money ... 1.56 AIM MMCshRes 24 1.24 AIMMMInv 24 1.39 AIM Premier Portfoli 18 1.89 AIM Premier Tax Exem 9 1.18 AIM Premier U.S. Gov 22 1.62 AIM Short Term Invts 32 1.63 AIM Short Term Invts 11 1.14 AIM Short Term Invts 13 1.78 AIM Short Term Invts 18 1.87 AIM Short Term Invts 24 1.63 AlBernExRK p ... 1.51 AllBrnExRsv I ... 1.54 AlliBernExRsvA ... 1.29 AlliBernExRsAd ... 1.29 AlliBernExRsvB ... 1.25 AlliBernExRsC ... 1.28 ABGovMMSel 27 1.64 AmC CapPr 44 1.28 AmC Prime 34 1.51 AmCentUSGv 42 1.35 AmCPrime t 34 1.26 American Century Pri 34 .76 BBH MM Inst 45 1.51 BBH MMkt 45 1.25 BLFMuniDlr 27 .92 BMOGov I p 10 1.56 BMO Gov Y 10 1.31 BMO Institutional Pr 16 1.81 BMO Institutional Pr 16 1.56 BMOPrimeI p 15 1.79 BMO Prime Y 15 1.54 BNY Mellon Governmen 39 1.22 BNYMellon M 39 1.47 BNY Mellon National 9 .80 BR TFdCsMg 35 1.10 BL FedTrDlr 40 1.35 BLFTrCsMg 48 1.11 BLFT Adm 35 1.50 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.37 BLFedFdPCS p 29 1.10 BLFFedFnd 29 1.62 BRInst 23 1.83 BLFCASel p 7 .20 BLFedFdSel p 29 .79 BLMunFdSel 27 .37 BLFTempFdSel 29 1.15 BlackRock Liquidity 29 1.58 BlackRock Liquidity 40 1.20 BlackRock Liquidity 29 1.22 BlackRock Liquidity 48 1.21 BlackRock Liquidity 6 .31 BlackRock Liquidity 35 1.20 BlackRock Liquidity 40 1.10 BlackRock Liquidity 29 1.12 BlackRock Liquidity 48 .78 BlackRock Liquidity 35 1.56 BlackRock Liquidity 35 .77 BLF FedTr 40 1.60 BLF TrsTr 48 1.61 BLFTrsTrDlr 48 1.36 BLFT FundDlr 35 1.35 BLFMunCsh 13 .88 BRInvest 23 1.48 BlackRock Money Mark 23 .77 BLNYMfPCS p 6 .63 BRSvc 23 1.56 BLFTempFdPCS 29 1.40 BRLiqTrsTAd 48 1.51 BLFM MuniCsh 13 1.13 BLF TempFd 29 1.90 BLFTmpDlr 29 1.65 BLFTmCsDlr 27 1.64 BLFedTrAd 40 1.50 BLCAMunPC p 7 .52 BlkrkLqTmpAd 29 1.80 BRLiqTmpCR 29 1.50 BLMuAdm 27 1.07 BLF TmpCsh 27 1.90 BLFT TrFund 35 1.60 BLFedAdm 29 1.52 BLMuCshMg 27 .66 BLFTmCshMg 29 1.40 CNIGovtA p 23 1.01 California Tax-Free 28 .94 CapResFd p 34 1.16 Cash Account Tr, Gov 29 1.45 Cash Account Tr, Gov 29 1.65 Cash Account Trust 29 .81 Cash Account Trust: 31 .29 Cash Acct Tr: Govt & 29 1.58 Cash Acct Tr: Tax Ex 31 .76 Cash Acct Tr: Tax Ex 31 1.09 Cash Acct Tr: Tax Ex 31 1.13 CashMgtInst 29 1.51 CashResInst 29 1.57 CavanalCshAd 15 1.11 Cavanal Hill Governm 15 1.43 Cavanal Hill Governm 15 1.48 Cavanal Hill Governm 15 1.40 Cavanal Hill U.S. Tr 12 1.42 Cavanal Hill U.S. Tr 12 1.50 Cavanal Hill U.S. Tr 12 1.30 CavanalTrAdm 12 1.00 CitiznSelTreA 42 1.69 CitiznSelTreB 42 1.49 CityNaRoGv p 23 .86 CityNRochGv 23 1.31 Columbia Government 32 1.24 Columbia Government 32 1.26 Columbia Government 32 1.25 Columbia Government 32 1.43 Columbia Government 32 1.25 ColumbiaA 32 1.25 Columbia Z 32 1.25 DWSMSerMgd 29 1.68 DWSMSerInst 29 1.68 DWS MMkt 21 1.47 DWS Variable NAV Mon 17 2.05 DavisGvtA 51 .01 Deutsche Money Marke 21 1.26 Deutsche Money Marke 21 .50 Deutsche Money Marke 21 1.47 DryBasic 26 1.59 DryInsPfGHm 11 1.62 DryInsPfGvP 11 1.37 DryTrsAgcyC 6 1.30 DryResInst 11 1.67 Dreyfus Cash Mgmt Ad 28 1.87 Dreyfus Cash Mgmt In 28 1.96 Dreyfus Cash Mgmt In 28 1.71 Dreyfus Government S 36 1.18 Dreyfus Government S 36 1.32 Dreyfus Government S 36 1.47 Dreyfus Government S 36 1.58 Dreyfus Govt Cash Mg 17 1.62 Dreyfus Govt Cash Mg 17 1.37 Dreyfus Govt Cash Mg 17 1.52 Dreyfus Govt Cash Mg 17 1.22 Dreyfus Institutiona 42 1.74 Dreyfus Institutiona 22 1.84 Dreyfus Institutiona 40 1.29 Dreyfus Institutiona 40 1.54 Dreyfus Institutiona 6 1.60 Dreyfus Instl Prefer 22 1.78 Dreyfus Liquid Asset 25 1.56 Dreyfus Liquid Asset 25 1.17 Dreyfus Municipal Ca 15 1.09 Dreyfus Municipal Ca 15 .84 Dreyfus New York Mun 15 1.12 Dreyfus New York Mun 15 .87 Dreyfus Prime Money 46 1.87 Dreyfus Tax Exempt C 10 1.22 Dreyfus Tax Exempt C 10 .97 Dreyfus Treasury Cas 25 1.60 Dreyfus Treasury Cas 25 1.35 Dreyfus Treasury Cas 25 1.50 Dreyfus Treasury Cas 25 1.20 Dreyfus Treasury Sec 46 1.59 Dreyfus Treasury Sec 46 1.35 Dreyfus Treasury Sec 46 1.50 Dreyfus Treasury Sec 46 1.19 Dreyfus Treasury and 10 1.61 DryfLA 25 1.25 DryInTrAgcHm 6 1.55 DryTrPmCsh I 40 1.58 DryfGenTrPrA 37 .77 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.87 FIMMDomII 19 1.72 FIMMDomIII 19 1.62 FIMMGov I 24 1.62 FIMMGovII 24 1.47 FIMMGovIII 24 1.37FIMM Government Port 24 1.66 FIMMMMkt I 22 1.94 FIMMMMktII 22 1.79 FIMMMMktIII 22 1.69 FIMMTrOnlyII p 36 1.48 FIMMTrOnly3 36 1.38 FIMMTrOnly I 36 1.63 FIMM Treasury Only P 36 1.67 FIMM Treasury Portfo 37 1.64 FIMMTry I 37 1.60 FIMMTryII 37 1.45 FIMMTryIII 37 1.35 FedCAMuniII 23 .75 FedCAMunCS p 23 .40 FedCAMunCap 23 1.05 FedGovOblCp 29 1.47 FedGovOb IS 29 1.58 FedGovOblSv 29 1.35 FedMMEagle 29 1.64 FedNYMun WS 34 1.09 FedPAMu WS 16 .94 FedPrCshObCp 24 1.75 FedPrVlObSv 1 1.67 FedPrVlOblCp 1 1.82 FedPrVluObl 1 1.92 FedPrCshOblIS 24 1.85 FdPrCshObSv 24 1.60 FedPriOb IS 29 1.92 FedPrObSvc 29 1.72 FedTrstUSTr 22 1.58 FedTrsOb IS 24 1.59 FedTreasObSv 24 1.34 FedTrsOblCp 24 1.49 FedUSTCshSv 46 1.36 FedUSTrsIns 46 1.61 FedVaMuCsCS p 13 .38 Federated Government 29 .62 Federated Government 45 1.29 Federated Government 28 .89 Federated Government 28 .48 Federated Government 28 .49 Federated Government 28 .89 Federated Government 29 .92 Federated Government 29 .74 Federated Government 29 1.62 Federated Institutio 6 1.17 Federated Institutio 29 1.59 Federated Institutio 29 1.74 Federated Institutio 29 1.87 Federated Institutio 29 1.84 Federated Municipal 25 .66 Federated Municipal 25 .90 Federated Municipal 25 .42 Federated Municipal 25 .55 Federated Prime Cash 24 .92 Federated Prime Cash 24 1.07 Federated Prime Cash 24 1.16 Federated Prime Cash 24 1.35 Federated Prime Cash 24 1.54 Federated Treasury O 24 1.32 Federated Trust for 22 .88 Federated Trust for 22 .76 FedMstr 19 1.89 FidTrAdvC t 35 .34 Fidelity California 19 1.16 Fidelity California 19 .91 Fidelity Domestic Po 19 1.82 Fidelity Flex Govern 12 1.77 Fidelity Government 26 .83 Fidelity Government 26 1.09 Fidelity Government 26 1.47 Fidelity Government 26 1.54 Fidelity Government 26 1.11 FidGovPortS 24 1.57 Fidelity Insti Money 22 1.98 Fidelity Insti Money 19 1.91 Fidelity Insti Money 19 1.36 Fidelity Insti Money 37 1.10 Fidelity Insti Money 36 1.13 Fidelity Investments 20 1.92 Fidelity Investments 20 1.83 Fidelity Investments 20 1.63 Fidelity Investments 20 1.73 Fidelity Investments 20 1.88 FidCashRes 24 1.43 FidSpGov 26 1.37 FidSpMM 22 1.69 FidSpUSTr 37 1.40 FidMMPortS 22 1.89 Fidelity Massachuset 30 1.13 Fidelity Massachuset 30 .88 Fidelity Money Marke 22 1.81 Fidelity New Jersey 47 1.16 Fidelity New Jersey 47 .91 Fidelity New York AM 19 1.19 Fidelity New York AM 19 .94 Fidelity SAI Municip 27 1.32 Fidelity Series Gove 24 1.79 Fidelity Tax-Exempt 33 1.12 Fidelity Treasury Mo 35 1.37 Fidelity Treasury On 36 1.58 FidTrPortsS 37 1.55 FidTrsyCR 35 .84 FidTryDly M 35 1.09 FstAmTrObD 27 1.16 FstAmGvObA p 22 1.01 FstAmPrObY 16 1.59 FstAmTrObA p 27 1.01 FstAmTrObY 27 1.31 First American Gover 22 1.62 First American Insti 16 1.90 First American Treas 27 1.62 First American U.S. 40 1.57 First American U.S. 40 1.17 First American U.S. 40 1.02 First American U.S. 40 1.32 FstAmTrObII 27 1.46 FsAmISTrII 40 1.47 FstAmPrObZ 16 1.90 FstAmPrObl 16 1.64 FsAmPrObII 16 1.74 FstAmTrObZ 27 1.58 FstAmTreResA 27 .82 Gabelli U.S. Treasur 54 1.68 Gabelli U.S. Treasur 54 1.68 GabelliUST 54 1.68 GartmrMMPr 30 1.16 GnCAMuB 7 .43 GnTrsAgcy A 20 1.01 GnTrsAgcy R 20 1.21 GnGvSec 35 .95 GeneralB p 26 1.02 General Government S 35 1.20 GnGovB p 35 .75 General Money Market 26 1.45 General Municipal Mo 10 .82 General Treasury Sec 37 1.04 General Treasury Sec 37 1.22 General Treasury and 20 .76 GnMMkt 26 1.26 Goldman Sachs Fds, F 36 1.53 Goldman Sachs Fds, F 36 1.60 Goldman Sachs Financ 34 1.95 Goldman Sachs Financ 34 1.55 Goldman Sachs Financ 34 1.80 Goldman Sachs Financ 27 1.53 Goldman Sachs Financ 27 1.13 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 29 1.51 Goldman Sachs Financ 29 1.11 Goldman Sachs Financ 29 1.36 Goldman Sachs Financ 35 1.94 Goldman Sachs Financ 35 1.54 Goldman Sachs Financ 35 1.79 Goldman Sachs Financ 36 1.37 Goldman Sachs Financ 36 1.12 Goldman Sachs Financ 36 1.52Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 27 1.60 Goldman Sachs Financ 36 1.59 Goldman Sachs Financ 29 1.58 Goldman Sachs Financ 34 2.02 Goldman Sachs Financ 35 2.01 Goldman Sachs Financ 35 1.89 Goldman Sachs Financ 34 1.91 Goldman Sachs Financ 29 1.46 Goldman Sachs Financ 36 1.47 Goldman Sachs Financ 27 1.48 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 36 .96 Goldman Sachs Financ 36 .82 Goldman Sachs Financ 36 1.27 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 .83 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 29 .96 Goldman Sachs Financ 29 .81 Goldman Sachs Financ 29 1.26 Goldman Sachs Financ 34 1.71 Goldman Sachs Financ 27 .98 Goldman Sachs Financ 27 .83 Goldman Sachs Financ 27 1.28 Goldman Sachs Financ 35 1.40 Goldman Sachs Financ 35 1.25 Goldman Sachs Financ 35 1.70 Goldman Sachs Financ 34 1.26 Goldman Sachs Financ 34 1.41 Goldman Sachs Financ 27 .63 Goldman Sachs Financ 27 1.38 Goldman Sachs Financ 27 1.63 Goldman Sachs Financ 31 1.13 Goldman Sachs Financ 31 1.59 Goldman Sachs Financ 31 1.27 Goldman Sachs Financ 31 1.52 Goldman Sachs Financ 31 .82 Goldman Sachs Financ 31 1.48 Goldman Sachs Financ 31 1.38 Goldman Sachs Financ 31 1.63 Goldman Sachs Invest 30 1.43 Goldman Sachs Invest 30 1.28 Goldman Sachs Invest 30 1.12 Goldman Sachs Invest 11 .13 Goldman Sachs Invest 11 .88 Goldman Sachs Invest 30 1.67 Goldman Sachs Invest 30 1.92 Goldman Sachs Invest 30 .93 Goldman Sachs Invest 30 1.67 GovTxMgSvc 45 1.34 GovObTR 29 1.09 GovTxMgIS 45 1.59 Government Fund Clas 35 1.48 Government Obligatio 22 1.64 Government Obligatio 22 1.61 GovResFd P 28 .74 HSBC U.S. Government 35 1.51 HSBC U.S. Government 35 1.62 HSBC U.S. Government 35 1.56 HSBC U.S. Government 35 1.58 HSBC U.S. Treasury M 31 1.50 HSBC U.S. Treasury M 31 1.25 HSBC U.S. Treasury M 31 1.61 HSBC U.S. Treasury M 31 1.57 HSBC U.S. Treasury M 31 1.59 HSBCUSGov A 35 1.11 HSBCUSGov D 35 1.26 Harbor Money Market 42 1.46 Harbor 42 1.48 HeritAdm 16 1.76 HeritInst 16 1.89 HewittMM p 42 .26 ING MM A 35 1.38 ING MM I 35 1.37 Invesco Government M 24 1.59 InvescoA5 24 1.24 InvescoC5 p 24 .49 Invesco Tax Exempt C 11 .41 Invesco Tax-Exempt C 11 .44 Investor Cash Tr, Tr 44 1.59 Investor Tax-Exempt 11 1.03 Investor Tax-Exempt 11 .63 Investor Tax-Exempt 11 .88 Investor Tax-Exempt 11 1.10 Investor Tax-Exempt 11 .98 Investor Tax-Exempt 11 .48 Investor Tax-Exempt 11 .33 Investor Tax-Exempt 11 .78 InvCshTrTrs 44 1.67 Investors Cash Tr, T 44 1.21 Investors Cash Trust 44 1.64 Ivy Cash Management 21 .42 Ivy Cash Management 21 .43 Ivy Cash Management 21 1.37 Ivy Government Money 13 1.13 Ivy Government Money 13 1.37 IvyMonyyC t 13 .22 IvyMnyA 13 1.05 IvyMM B 13 .17 JPMGvMMAg 24 1.52 JPMLqAsR 19 1.39 JPMGvPrem 24 1.33 JPMGvCap 24 1.60 JPMTrPlInv 18 1.28 JPMTrPlRs 18 1.09 JPMorg100 Agcy 49 1.52 JPM100 SecP 49 1.33 JPM100 TrInst 49 1.57 JPMorgan100 49 1.19 JPMLqAstP 19 1.64 JPMorganFed 33 1.20 JPMorFedAgcy 33 1.53 JPMorgFedPr 33 1.34 JPMLqAstAg 19 1.83 JPMLqAstC p 19 1.12 JPMLqAstMrg 19 1.50 JPMLqAstInst 19 1.88 JPMMunInst 6 1.17 JPMMuMorg 6 .79 JPMNYMuR p 6 .64 JPMorgPrm 20 1.57 JPMorgPrAgcy 20 1.83 JPMorgPrmPr 20 1.64 JPMTreasC t 18 .82 JPMTrsPlusP 18 1.34 JPMTrsPlsMrg 18 1.20 JPMTrsPlsInst 18 1.58 JPMTrsPlsAg 18 1.53 JPMTrsSecR p 49 1.08 JPMUSGvInst 24 1.57 JPMUSGvtR p 24 1.08 JPMUSGvtMrg 24 1.19 JPMLqAsInv 19 1.58 JPMorgan 100% US Tre 49 1.60 JPMorgan California 6 .86 JPMorgan California 6 .26 JPMorgan California 6 .61 JPMFedInst 33 1.58 JPMorgan Institution 6 1.12 JPMorgan Institution 6 1.17 JPMorgan Institution 6 1.15 JPMorgan Institution 6 1.07 JPMorgan Liquid Asse 19 1.91 JPMorgan Municipal M 6 .68 JPMorgan Municipal M 6 1.12 JPMorgan Municipal M 6 .33 JPMorgan New York Mu 6 .89 JPMorgan New York Mu 6 .29 JPMorgan New York Mu 6 .64 JPMPrInst 20 1.88 JPMPrRsv 20 1.39 JPMorgan Prime Money 20 1.92 JPMorgan Prime Money 20 1.91 JPMorgan Prime Money 20 1.12 JPMorgan U. S. Treas 18 1.63 JPMorgan U.S. Govern 24 1.08 JPMorgan U.S. Govern 24 .78 JPMorgan U.S. Govern 24 .73 JPMorgan U.S. Govern 24 1.48 JPMorgan U.S. Treasu 18 1.61 JPMorgan US Governme 24 1.27 Liquid Assets Portfo 18 1.00 Liquid Assets Portfo 18 1.67Liquid Assets Portfo 18 1.32 Liquid Assets Portfo 18 1.79 MainStay A 28 1.33 MainStay B 28 1.10 MainStay Money Marke 28 1.10 MainStay Money Marke 28 1.10 ManagersMM 24 1.62 Maryland Tax-Free Mo 30 .99 Maryland Tax-Free Mo 30 .93 Meeder Institutional 28 1.85 MeederRetl 26 1.54 ML CMAMn 34 1.23 ML CMATr 44 1.20 MilestnTOInst 24 1.50 MilestnTOInv 24 1.25 MHLIRSel 23 1.91 MMktGS2 41 1.63 MMktGS4 41 1.38 MMktProFdInv 29 .80 MMktProFdSvc 29 .15 Mutual America Insti 23 1.65 Nationwide Governmen 30 1.01 NatnwdMMInst 30 1.26 New York Tax-Free Mo 26 .98 NorthInstGovSel 46 1.55 Northern 32 1.77 NorthernGvSl 47 1.40 NorthInstPrObSv 30 1.93 NthnInstPrObSh 30 1.93 Northern Institution 6 1.06 Northern Institution 46 1.51 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 64

Northern Institution 46 1.55 Northern Institution 46 1.55 NorthInstTreas 48 1.60 NorthernUSGv 46 1.40 OppCshResN t 39 1.16 OppenhCshB p 39 1.13 OppenhCshC p 39 1.16 OppCshRes 39 1.15 Oppenheimer Governme 39 1.19 Oppenheimer Institut 42 1.68 Oppenheimer Institut 42 1.63 Oppenheimer Institut 42 1.61 OppMMFd A 39 1.19 PIMCO Government Mon 4 1.47 PIMCO Government Mon 4 1.47 PIMCO Government Mon 4 1.52 PIMCO Government Mon 4 1.62 PIMCO Government Mon 4 1.62 PIMCO Government Mon 4 1.62 PNC Government Money 27 1.52 PNC Gov A 27 1.48 PNC Gov I 27 1.58 PNC TrA p 41 1.45 PNC Tr I 41 1.55 PNC Treasury Plus Mo 28 1.48 PNC Treasury Plus Mo 28 1.40 PW PACE P 22 1.18 PhoenixMM A 16 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .67 PionrCs ... 1.07 PremGvtMP 22 1.62 PremierPort 18 1.89 Premier Portfolio Pe 18 1.34 Premier Portfolio Pr 18 1.59 Premier Portfolio Re 18 1.73 Premier Portfolio Re 18 1.02 PrimeObTR 29 1.43 PruMMartD 32 1.21 PruMMrtZ 32 1.40 Prudential Governmen 32 1.21 Prudential Governmen 32 1.20 Prudential Governmen 32 1.25 PruInstMM A 23 1.86 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 16 1.49 Putnam Money Market 16 .01 Putnam Money Market 16 .01 Putnam Money Market 16 .01 PutnmMMC t 16 .01 RBCGvRBCI1 31 1.56 Retail Prime Obligat 16 1.93 Retail Prime Obligat 16 1.77 Retail Prime Obligat 16 1.87 Retail Prime Obligat 16 1.62 Retail Prime Obligat 16 1.67 Retail Prime Obligat 16 1.32 Rydex U.S. Governmen 42 .77 SEI DITGovA 35 1.48 SEI DITGvIIA 45 1.55 SEI DITTrsA 38 1.57 SEI DITTrIIA 40 1.54 STI CshRes 32 1.42 STIC Prime Portfolio 13 1.63 STIC Prime Portfolio 13 .91 STIC Prime Portfolio 13 1.23 STIC Prime Portfolio 13 1.70 STIT Liquid Assets 18 1.57 STIT STIC Prime Por 13 1.48 STIT Government & Ag 24 1.60 STIT Government & Ag 24 1.33 STIT Liquid Assets P 18 1.84 STIT STIC Prime Port 13 1.75 STIT Tax-Free Cash R 11 .89 STIT Tax-Free Cash R 11 1.11 STIT Treasury Obliga 41 1.63 STIT Treasury Obliga 41 1.59 STIT Treasury Obliga 41 1.38 STIT Treasury Portfo 32 1.33 STIT Treasury Portfo 32 1.60 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.42 SchwbACR 20 1.35 SchwbCshRes 16 1.36 Schwab Government Mo 9 1.37 SchwbInv 29 1.71 SchwbRetAdv 31 1.71 Schwab Retirement Go 31 1.58 Schwab Treasury Obli 9 1.37 Schwab U.S. Treasury 9 1.31 SchbValAdv 30 1.72 SchwValAdUlt 30 1.87 Schwab Variable Shar 30 1.86 SchwbGv 9 1.10 SchbMM 1 1.29 Schb UST 9 1.11 SentinelGov A 9 1.12 StFrmMMLgA 35 1.35 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.22 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.30 State Farm Money Mar 35 1.29 State Farm Money Mar 35 1.29 StStInstLRS 21 1.95 State Street Insti L 17 1.35 State Street Insti T 22 1.28 State Street Insti T 22 1.64 State Street Insti T 31 1.64 State Street Insti U 19 1.64 State Street Insti U 19 1.29 State Street Institu 19 1.68 State Street Institu 19 1.61 State Street Institu 22 1.56 State Street Institu 31 1.56 State Street Institu 19 1.56 State Street Institu 19 1.39 State Street Institu 31 1.29 State Street Institu 19 1.66 State Street Institu 22 1.58 State Street Institu 21 1.90 State Street Institu 21 1.87 State Street Institu 21 1.70 State Street Treasur 22 1.68 SunAmMMA 42 .01 T. Rowe Price Govern 41 1.51 T. Rowe Price Instit 43 1.79 T. Rowe Price Tax-Ex 37 1.03 TDAM California Muni 18 .51 TDAM Insti U.S. Gov 52 1.31 TDAM Insti U.S. Gove 52 1.56 TDAM Institutional T 43 .73 TDAM Institutional T 43 1.28 TDAM Institutional U 52 .91 TDAMMMInv 51 1.37 TDAMMMkPr 51 1.36 TDAM Money Market Po 51 1.47 TDAM Money Market Po 51 1.27 TDAM Municipal Portf 32 .57 TDAM New York Munici 10 .52 TDAM U.S. Government 31 .94 TDAMUSGv 31 1.04 TIAA-CREF Inst 44 .02 TIAA-CREF Money Mark 44 .01 TIAA-CREF Money Mark 44 .02 TIAACREF Ret 44 .01 TIAA-CREF Ret 44 .01 TRowSumCR 42 1.59 TRowPRF 41 1.38 TRowUST 41 1.41 Thriv MM Inst 39 1.42 Thriv MMk A 39 1.27 TreasObTR 24 1.09 Treasury Obligations 27 1.60 Treasury Portfolio P 48 1.55 U.S. Government Mone 42 .60 U.S. Government Mone 42 1.10 U.S. Government Mone 42 1.80 U.S. Treasury Money 41 1.48 UBS Prime Investor F 17 1.53 UBS Prime Preferred 17 1.84 UBS Prime Reserves F 17 1.80 UBS RMA Government M 24 1.29UBS Select Governmen 24 1.64 UBS Select Governmen 24 1.33 UBS Select Governmen 24 1.60 UBS Select Governmen 24 1.58 UBS Select Prime Inv 23 1.61 UBS Select Prime Pre 23 1.94 UBS Select Treasury 25 1.55 UBS Select Treasury 25 1.57 UBS Select Treasury 25 1.30 UBS Select Treasury 25 1.61 UBS Tax-Free Institu 9 1.01 UBS Tax-Free Investo 9 .74 UBS Tax-Free Preferr 9 1.05 US Government Money 31 .75 US Government Money 31 1.46 USAA Mutl 25 1.50 USAA Treas 42 1.41 VALIC MMktI 40 .01 VALIC MMkII 43 .01 VangAdmTry 55 1.74 VangFdl 49 1.68 VangPr 43 1.87 VangPrInst 43 1.93 Voya Government Mone 35 1.37 Voya Government Mone 35 1.37 Voya Government Mone 35 .37 Voya Government Mone 35 1.37 Voya Liquid Assets P 35 1.24 Voya Liquid Assets P 35 1.49 Voya Liquid Assets P 35 1.09 Voya Money Market Po 35 1.44 Voya Money Market Po 35 1.29 WA Select Tax Free R 11 1.12 WF 100% Treasury Mon 36 1.55 WF Government Money 23 1.65 Wells Fargo 100% Tre 36 1.45 WellsFargo A 16 1.42 WFCashInvAd 16 1.73 WFCashInst 16 1.86 Wells Fargo Cash Inv 16 1.93 Wells Fargo Fd, Trea 20 1.39 WFGovAdm 23 1.45 WFGvtMMA 23 1.18 Wells Fargo Heritage 16 1.96 Wells Fargo Heritage 16 1.66 WellsFargoI 100 36 1.25 WellsFargoInsCsh 16 1.56 WellsFargoInsGv 23 1.29 Wells Fargo Money Ma 16 1.86 Wells Fargo Money Ma 16 1.56 Wells Fargo Municipa 5 1.15 WellsF100TrA 36 1.10 WellsFargo TrsyS 20 1.28 WellsFargoTrsyA 20 1.12 WellsFargo TrsyI 20 1.53 WFGvMMInst 23 1.59 Western Asset Govern 39 1.02 Western Asset Govern 39 .75 WA GvtRsvA 39 1.15 WAInstGvInst 39 1.60 Western Asset Insti 53 1.52 Western Asset Insti 31 1.79 Western Asset Instit 39 1.55 Western Asset Instit 39 1.55 Western Asset NY Tax 8 .71 Western Asset Prime 30 1.51 Western Asset Tax Fr 11 .23 Western Asset Tax Fr 11 .73 Western Asset US Tre 53 .77 WstnUSTrN 53 1.17 WstnInstLqRsI 31 1.84 WstnPrmLiq 31 1.55 WstnInstUSTR 53 1.58 WstnPrmUSTR 53 1.32 Wilm GovSel 38 1.41 Wilm TrAdm 37 1.16 Wilm TrSvc 37 1.00 Wilm TrSvc 37 1.41 Wilm GovAdm 38 1.16 Wilmington U.S. Gove 38 1.01 WilmUSGov 38 1.51Tax ExemptAIMTx 11 .31 AmC CATF 14 .90 AmC TF 9 .94 BMO TaxF I p 8 1.18 BMO TaxF Y 8 .92 BNYMelNMuM 9 1.05 BLMunFdPCS p 27 .69 BRLM Muni 27 1.17 BRF NYMuni 6 1.11 BRFCAMuni 7 1.00 CashActTxEMgd 31 .95 FIMMTxExII 29 1.09 FIMMTxEx3 29 .99 FIMMTxExI 29 1.24 FedCAMuniSv 23 .90 FedCAMu WS 23 1.15 FedGAMuCsh 13 .90 FedMAMuCS p 33 .43 FedMAMuniSv 33 .84 FedMuObl A 25 1.23 FedMuOblCap 25 1.13 FedMunOblSv 25 .98 FedNYMuCSv 34 .87 FedNYMuCS p 34 .40 FedNYMuCsII 34 .64 FedPAMuniCS 16 .35 FedPAMuCsSv 16 .74 FedTaxFObWS 28 1.20 FedTxFrObSv 28 .95 FedMuniSvc 13 .77 FedTxF c 6 1.22 FidCA 20 .95 FidCT 39 .95 FidMA 33 .92 FidMI 29 .81 FidMuMM 37 1.08 FidNJ 47 .90 FidNY 23 .94 FidOH 49 .95 FidPA 21 .93 FidSpCA 19 1.07 FidSpMA 30 1.04 FidSpNJ 47 1.06 FidSpNY 19 1.09 FidTEDly M 33 .75 FidAZ 15 .95 Fid TECR 33 .50 FidTxEx MM 33 1.00 FidTaxExPortS 29 1.19 FinSq TEF 11 1.13 FstAmTFA 19 .59 FstAmTxFY 19 .89 FsAmTxFObII 19 1.04 FstAmTFObZ 19 1.14 GenNJMun 19 .67 GenNYMuB 15 .67 GnMuB p 10 .38 GnNYMuB p 15 .27 GnCalMu 7 .67 JPMMuMMP 6 .93 JPMorganCA 6 .72 JPMorganNY 6 .75 JPMorganTF 10 .76 JPMorg TFPr 10 .90 JPMTxFrR p 10 .65 JPMorgTFAgcy 10 1.09 JPMTxFrInst 10 1.14 NYTxFrMMI 17 1.89 NortnInstMuni 6 1.06 NorthernMun 9 .92 PremierTxEx 9 1.18 SchwAMTTxF 14 .88 SchwNYMuVA 11 1.05 SchwNYMuSw 11 .80 SchwTxFValAd 14 1.10 ShwbTE 13 .99 SchwabTxEx 13 1.09 Schwb CA 14 .86 ScudTECshInst 31 1.15 TDAMCAMu 18 .61 TDAMMuni 32 .67 TDAMNYMu 10 .62 TRowSumMu 40 .95 TRowCA c 28 .72 TRowNY c 26 .76 TRowTE c 37 .97 USAATxEx 16 .85 VangNJ 47 1.18 VangCA 24 1.15 VangPA 19 1.16 VangNY 21 1.18 VangTxEx 30 1.24 WFAMuCshM 5 1.25 WFA MuCsMSv 5 1.00 WFNatInstMM 6 1.23 WFNtTFMMSv 6 .98 WellsFargoNat 6 1.13 WellsF NTFA 6 .79 WstnFTxR N 11 .58 WstnInstTxFR 11 1.17 WstnNYTxR N 8 .56 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.28 99.29 +0.01 1.88 1.38 Jun 18 p 99.30 99.31 1.88 2.38 Jun 18 p 100.01 100.02 1.91 .88 Jul 18 p 99.27 99.28 1.85 1.38 Jul 18 f 100.17 100.18 1.38 Jul 18 p 99.29 99.30 +0.01 1.87 2.25 Jul 18 p 100.02 100.03 +0.01 1.89 1.00 Aug 18 p 99.25 99.26 1.88 4.00 Aug 18 p 100.14 100.15 1.91 .75 Aug 18 p 99.21 99.22 1.95 1.50 Aug 18 p 99.28 99.29 1.94 1.00 Sep 18 p 99.22 99.23 1.99 .75 Sep 18 p 99.17 99.18 2.01 1.38 Sep 18 p 99.24 99.25 2.01 .88 Oct 18 p 99.17 99.18 2.03 .75 Oct 18 p 99.13 99.14 2.07 1.25 Oct 18 p 99.20 99.21 2.06 1.75 Oct 18 p 99.27 99.28 2.05 1.25 Nov 18 p 99.19 99.20 2.09 3.75 Nov 18 p 100.24 100.25 2.11 1.00 Nov 18 p 99.13 99.14 2.11 1.25 Nov 18 p 99.18 99.19 +0.01 2.11 1.38 Nov 18 p 99.19 99.20 2.11 1.25 Dec 18 p 99.16 99.17 2.13 1.00 Dec 18 p 99.14 99.15 2.16 1.38 Dec 18 p 99.16 99.17 2.17 1.50 Dec 18 p 99.19 99.20 2.16 1.13 Jan 19 p 99.10 99.11 2.19 2.13 Jan 19 f 101.09 101.10 -0.01 .09 1.13 Jan 19 p 99.08 99.09 2.19 1.25 Jan 19 p 99.11 99.12 +0.01 2.19 1.50 Jan 19 p 99.17 99.18 +0.01 2.19 .75 Feb 19 p 98.30 98.31 +0.01 2.22 2.75 Feb 19 p 100.12 100.13 +0.01 2.22 8.88 Feb 19 k 104.26 104.27 -0.01 2.12 1.13 Feb 19 p 99.05 99.06 +0.01 2.21 1.38 Feb 19 p 99.11 99.12 2.21 1.50 Feb 19 p 99.14 99.15 2.21 1.00 Mar 19 p 99.00 99.01 2.24 1.25 Mar 19 p 99.05 99.06 +0.01 2.24 1.50 Mar 19 p 99.11 99.12 2.25 1.63 Mar 19 p 99.15 99.16 +0.01 2.25 .13 Apr 19 f 99.21 99.22 -0.01 .49 .88 Apr 19 p 98.24 98.25 2.27 1.25 Apr 19 p 99.01 99.02 +0.01 2.29 1.63 Apr 19 p 99.12 99.13 2.29 .88 May 19 p 98.20 98.21 +0.01 2.29 3.13 May 19 p 100.25 100.26 +0.01 2.29 1.13 May 19 p 98.26 98.27 +0.01 2.30 1.25 May 19 p 98.30 98.31 +0.01 2.31 1.50 May 19 p 99.06 99.07 +0.02 2.31 1.00 Jun 19 p 98.17 98.18 +0.01 2.33 1.25 Jun 19 p 98.26 98.27 +0.01 2.32 1.63 Jun 19 p 99.07 99.08 +0.01 2.34 .75 Jul 19 p 98.07 98.08 +0.02 2.34 1.88 Jul 19 f 102.04 102.05 -0.01 .88 Jul 19 p 98.09 98.10 +0.01 2.35 1.63 Jul 19 p 99.04 99.05 2.35 .75 Aug 19 p 98.01 98.02 2.37 3.63 Aug 19 p 101.15 101.16 2.38 8.13 Aug 19 k 106.29 106.30 2.36 1.00 Aug 19 p 98.08 98.09 2.40 1.25 Aug 19 p 98.18 98.19 2.39 1.63 Aug 19 p 99.01 99.02 +0.01 2.40 .88 Sep 19 p 98.01 98.02 +0.01 2.40 1.00 Sep 19 p 98.04 98.05 2.40 1.38 Sep 19 p 98.20 98.21 +0.01 2.41 1.75 Sep 19 p 99.04 99.05 +0.01 2.40 1.00 Oct 19 p 98.02 98.03 +0.01 2.41 1.25 Oct 19 p 98.11 98.12 +0.01 2.42 1.50 Oct 19 p 98.22 98.23 2.42 1.00 Nov 19 p 97.30 97.31 +0.01 2.43 3.38 Nov 19 p 101.10 101.11 2.44 1.00 Nov 19 p 97.27 97.28 2.44 1.50 Nov 19 p 98.31 99.00 +0.01 2.44 1.50 Nov 19 p 98.19 98.20 +0.01 2.44 1.38 Dec 19 p 98.12 98.13 +0.01 2.44 1.13 Dec 19 p 97.30 97.31 +0.01 2.44 1.63 Dec 19 p 98.23 98.24 +0.01 2.44 1.88 Dec 19 p 99.03 99.04 +0.01 2.45 1.38 Jan 20 f 101.19 101.20 -0.01 .39 1.38 Jan 20 f 98.08 98.09 +0.01 2.45 1.25 Jan 20 p 98.00 98.01 +0.01 2.46 1.38 Jan 20 p 98.07 98.08 +0.01 2.45 2.00 Jan 20 p 99.07 99.08 +0.01 2.46 3.63 Feb 20 p 101.29 101.30 +0.01 2.47 8.50 Feb 20 k 110.06 110.07 2.42 1.38 Feb 20 p 98.03 98.04 +0.02 2.48 1.25 Feb 20 p 97.28 97.29 +0.01 2.48 2.25 Feb 20 p 99.19 99.20 +0.01 2.47 1.13 Mar 20 p 97.17 97.18 +0.01 2.49 1.38 Mar 20 p 98.00 98.01 +0.02 2.48 2.25 Mar 20 p 99.18 99.19 +0.01 2.48 1.50 Apr 20 p 98.05 98.06 +0.01 2.50 .13 Apr 20 f 99.06 99.07 .56 1.13 Apr 20 p 97.13 97.14 +0.02 2.51 1.38 Apr 20 p 97.28 97.29 +0.02 2.51 2.38 Apr 20 p 99.24 99.25 +0.01 2.49 1.50 May 20 p 98.01 98.02 +0.01 2.52 3.50 May 20 p 101.27 101.28 +0.01 2.52 8.75 May 20 k 112.04 112.05 +0.01 2.42 1.38 May 20 p 97.24 97.25 +0.02 2.52 1.50 May 20 p 98.00 98.01 +0.02 2.52 2.50 May 20 p 99.31 100.00 +0.01 2.51 1.50 Jun 20 p 97.30 97.31 +0.01 2.53 1.63 Jun 20 p 98.05 98.06 +0.02 2.53 1.88 Jun 20 p 98.21 98.22 +0.02 2.53 1.25 Jul 20 f 102.02 102.03 -0.01 .28 1.50 Jul 20 p 97.27 97.28 +0.02 2.54 1.63 Jul 20 p 98.01 98.02 +0.01 2.55 2.00 Jul 20 p 98.26 98.27 +0.01 2.55 1.50 Aug 20 p 97.23 97.24 +0.01 2.55 2.63 Aug 20 p 100.04 100.05 +0.01 2.56 8.75 Aug 20 k 113.11 113.12 +0.01 2.54 1.38 Aug 20 p 97.12 97.13 +0.01 2.57 2.13 Aug 20 p 99.01 99.02 +0.02 2.57 1.38 Sep 20 p 97.11 97.12 +0.01 2.57 1.38 Sep 20 p 97.09 97.10 +0.02 2.57 2.00 Sep 20 p 98.22 98.23 +0.02 2.58 1.63 Oct 20 p 97.25 97.26 +0.01 2.58 1.38 Oct 20 p 97.04 97.05 +0.01 2.59 1.75 Oct 20 p 98.00 98.01 +0.01 2.60 1.75 Nov 20 p 97.31 98.00 +0.01 2.59 2.63 Nov 20 p 100.01 100.02 +0.01 2.60 1.63 Nov 20 p 97.19 97.20 +0.01 2.61 2.00 Nov 20 p 98.17 98.18 +0.02 2.61 1.88 Dec 20 p 98.06 98.07 +0.01 2.60 1.75 Dec 20 p 97.26 97.27 +0.01 2.62 2.38 Dec 20 p 99.12 99.13 +0.01 2.62 2.00 Jan 21 p 98.13 98.14 +0.01 2.62 1.13 Jan 21 f 101.19 101.20 -0.01 .51 1.38 Jan 21 p 96.24 96.25 +0.01 2.63 2.13 Jan 21 p 98.22 98.23 +0.02 2.63 2.25 Feb 21 p 99.00 99.01 +0.01 2.62 3.63 Feb 21 p 102.19 102.20 +0.01 2.62 7.88 Feb 21 k 113.26 113.27 +0.01 2.59 1.38 Feb 21 p 95.31 96.00 +0.02 2.64 2.00 Feb 21 p 98.09 98.10 +0.01 2.64 2.38 Mar 21 p 99.09 99.10 +0.01 2.64 1.25 Mar 21 p 96.05 96.06 +0.01 2.65 2.25 Mar 21 p 98.29 98.30 +0.01 2.64 .13 Apr 21 f 98.18 98.19 -0.01 .62 2.38 Apr 21 p 99.08 99.09 +0.02 2.64 1.38 Apr 21 p 96.13 96.14 +0.02 2.66 2.25 Apr 21 p 98.27 98.28 +0.01 2.66 2.63 May 21 p 99.29 99.30 +0.01 2.65 3.13 May 21 p 101.09 101.10 +0.01 2.66 8.13 May 21 k 115.18 115.19 2.65 2.00 May 21 p 98.02 98.03 +0.02 2.67 1.13 Jun 21 p 95.13 95.14 +0.02 2.68 2.13 Jun 21 p 98.11 98.12 +0.01 2.68 .63 Jul 21 f 100.17 100.18 -0.01 .45 1.13 Jul 21 p 95.07 95.08 +0.01 2.69 2.25 Jul 21 p 98.20 98.21 +0.01 2.70 2.13 Aug 21 p 98.07 98.08 +0.01 2.70 8.13 Aug 21 k 116.26 116.27 +0.01 2.65 1.13 Aug 21 p 95.02 95.03 +0.01 2.71 2.00 Aug 21 p 97.25 97.26 +0.01 2.71 1.13 Sep 21 p 94.30 94.31 +0.02 2.71 2.13 Sep 21 p 98.03 98.04 +0.01 2.71 1.25 Oct 21 p 95.06 95.07 +0.01 2.72 2.00 Oct 21 p 97.20 97.21 +0.01 2.72 2.00 Nov 21 p 97.20 97.21 +0.01 2.72 8.00 Nov 21 k 117.14 117.15 2.70 1.75 Nov 21 p 96.23 96.24 2.73 1.88 Nov 21 p 97.05 97.06 2.72 2.00 Dec 21 p 97.15 97.16 +0.01 2.74 2.13 Dec 21 p 97.29 97.30 +0.01 2.74 .13 Jan 22 f 98.08 98.09 -0.01 .61 1.50 Jan 22 p 95.21 95.22 +0.01 2.74 1.88 Jan 22 p 96.31 97.00 +0.01 2.75 2.00 Feb 22 p 97.12 97.13 +0.01 2.74 1.75 Feb 22 p 96.14 96.15 +0.01 2.75 ARCResources 111110 13.76 1 3.34 13.38 -.37 AdvOil Gas 205425 3.91 3.77 3.80 -.06 AeconGroup 608484 15.04 14.29 14.67 -2.67 AirCdaV VV 70789 24.22 23.73 24.22 +.41 AlamosGoldA 135811 7.11 6.84 7.07 +.34 AlgonquinPwr 169363 12.79 12.57 12.76 +.23 AlimntatnBSV 80625 54.21 53.78 54.00 -.06 AltaGasLtd 59733 25.55 25.13 25.30 -.50 AphriaInc J 301695 12.92 12.11 12.20 -.50 AthabascaOil 434088 1.91 1.83 1.87 -.04 AuroraCannabi 599690 8.63 8.25 8.26 -.21 B2GoldCorpo 356675 3.55 3.45 3.51 +.09 BCE Inc 125929 54.75 54.50 54.63 +.11 BMO WgtBkInx 69156 29.63 29.29 29.38 -.13 BalmoralReso 108839 .22 .19 .22 +.04 BarrickGold 219011 17.56 17.09 17.38 +.29 BaytexEnergy 548401 5.69 5.51 5.65 -.09 BellatrixExpl 57189 1.52 1.45 1.47 -.03 BirchcliffEng 108970 4.57 4.45 4.48 -.12 Bk NS 163618 80.64 79.58 80.22 -.07 BkMontreal 137868 102.04 100.82 101.45 -.28 BlackberryLtd 97144 14.98 14.77 14.90 +.03 BombardirBSV 565752 4.31 4.23 4.29 +.02 BonavistaEgy 110408 1.62 1.55 1.61 -.03 BrookdALV 87310 52.61 51.80 52.13 -.24 CIBC 224432 115.54 114.37 115.10 +.01 CIFinancial 101052 25.15 24.76 25.09 -.06 CamecoCorp 84196 13.83 13.64 13.69 -.03 CanopyGrowth 737428 40.00 36.24 36.35 -2.41 CardinalEngy 59198 5.67 5.56 5.60 -.10 CdnNatRail 83090 108.50 107.17 107.98 +.08 CdnNatRes 327383 46.99 45.78 46.01 -.99 CenovusEngy 370737 14.04 13.51 13.99 -.02 CenterraGld 56176 7.30 7.09 7.11 -.09 CequenceEgy 70650 .09 .07 .08 ... ChoiceREITUn 59728 11.63 11.44 11.48 -.06 CrescentPnt 286060 10.58 10.22 10.49 -.09 CrewEngy 64899 2.56 2.43 2.45 -.15 DalradianJ 65130 1.02 .95 1.01 +.04 DenisonMines 92902 .63 .60 .60 -.01 DetourGoldo 59713 10.37 10.08 10.17 +.07 DreamGloblUn 58722 14.83 14.74 14.81 +.08 ECNCapitalCo 479854 3.91 3.78 3.80 ... EldoradoGld 251737 1.55 1.47 1.48 ... ElementFin 261417 5.82 5.67 5.73 -.05 EmpireANV 56060 24.61 24.16 24.19 -.21 EnCanaCorp 317727 17.02 16.70 16.70 -.40 EnbridgeInc 280502 40.94 40.58 40.70 -.07 EnerplusCorp 145259 16.07 15.41 15.76 -.06 Fin15SpltA 173269 10.11 10.02 10.07 -.36 FirstQntumo 205564 21.21 20.74 20.80 -.37 Fncl15SpltP 87415 10.05 10.01 10.03 -.09 Fortis Inc 110242 42.06 41.69 41.95 +.08 FrstMajSvro 53586 9.65 9.40 9.49 +.15 GildanActive 63713 37.87 37.55 37.71 +.14 GoldcorpInc 231864 18.36 17.70 18.36 +.74 GreenOrganicD 64758 4.10 3.98 4.04 +.05 H RRealUn 67265 20.50 20.34 20.39 -.06 HrznCrdOilBl 93738 11.47 11.27 11.30 -.35 HrznCrdOilBr 187814 4.86 4.78 4.86 +.14 HrznNatGsBr 53410 13.01 12.74 12.78 -.10 HrznNtGsBul 78815 4.15 4.07 4.14 +.04 HudBayMnrls 246796 9.03 8.80 8.86 -.17HuskyEngy 96603 19.33 18.96 19.20 +.17 HydroOneLimi 96761 19.55 19.41 19.49 +.07 ISharesS P60 301688 24.17 24.03 24.08 -.03 IShrsCapEngy 81476 13.08 12.93 12.98 -.14 IShrsCapFin 72236 38.29 37.89 38.02 -.14 IamgoldCorp 230172 8.15 7.88 8.13 +.34 ImperialOil 200977 41.95 41.14 41.59 -.01 InterPipeline 85139 24.16 23.77 23.87 -.32 IvanhoeAo 146534 3.37 3.11 3.11 -.23 KatangaMng 56045 .97 .90 .92 -.03 KeltExplo 67001 8.59 8.38 8.43 -.12 KinrossGold 217126 4.73 4.62 4.70 +.10 Kirklandlake 53660 24.99 24.34 24.36 -.10 LOGIQASSETMG 92638 .02 .01 .01 ... LundinMng 96754 8.55 8.43 8.43 -.06 MEGEnergy 285003 9.50 9.15 9.28 -.41 MagnaInt l 105039 83.49 82.12 83.22 -.78 ManulifeFin 305491 25.15 24.85 24.94 -.07 Metro Inc 57408 43.64 43.09 43.36 -.02 NatBkCan 77597 63.01 62.37 62.46 -.38 NemaskaLithiu 320698 1.00 .99 1.00 ... NeovascInc 710727 .06 .05 .06 +.01 NevsunReso 90143 4.49 4.40 4.43 -.01 New Gold 169166 3.11 2.95 3.08 +.16 NutrienLtd 75467 66.27 65.64 65.94 +.05 NuvistaEngy 93513 9.21 8.20 9.02 -.30 OceanaGoldCrp 221709 3.22 3.18 3.20 +.02 OpenTextCorp 68099 44.75 44.29 44.69 +.54 OsiskoMining 90927 2.45 2.29 2.34 +.06 PaintedPonyE 83388 2.74 2.58 2.60 -.16 ParexReso 67468 23.12 22.68 22.83 -.28 PembinaPipe 84090 44.05 43.56 43.64 -.47 Peregrineo 78576 .17 .17 .17 ... PeytoExpl 83071 10.87 10.59 10.62 -.25 PotashRidgeJ 145100 .07 .07 .07 ... PowerCorpSV 78030 30.55 30.25 30.55 +.20 PrairieSkyRyl 89334 27.60 26.55 26.62 -1.09 PrecisionDrl 174610 4.94 4.71 4.86 -.03 PwrFinCorp 64916 32.60 32.38 32.60 +.14 QuaterhillInc 55436 1.76 1.67 1.69 -.06 RagingRiver 72225 7.59 7.36 7.52 -.08 RedhawkResJ 53500 .03 .01 .03 ... RioCanRlUn 118804 23.91 23.67 23.80 -.04 RogersCommB 151627 62.80 60.93 61.63 -1.04 RoyalBank 332124 101.29 99.01 99.12 -2.00 RoyalNickelo 117901 .19 .17 .17 -.01 SemafoInc o 97208 3.63 3.50 3.59 +.10 ShawCommBNV 93232 26.59 26.29 26.38 -.03 SherrittIntl 59907 1.21 1.19 1.19 -.03 SpartanEngyCo 106305 6.76 6.64 6.72 -.04 SunLifeFin 111297 55.51 55.03 55.20 -.08 SuncorEngy 338550 52.41 51.67 52.11 -.10 SurgeEnergyo 138423 2.62 2.52 2.52 -.12 T D Bank 536718 76.81 75.50 75.83 +.33 TahoeReso 107373 6.92 6.51 6.52 -.27 TamarackVall 71828 4.22 4.09 4.19 -.02 TeckResLimit 141456 35.58 34.93 35.46 +.38 Telus Corp 122490 45.75 45.32 45.45 +.02 ThomsonReuter 96801 50.02 49.35 49.44 -.01 TourmalineOil 120826 24.73 23.79 24.28 -.07 TransCdaCorp 168354 54.45 53.61 53.95 -.27 TrevaliMngo 218612 1.10 1.04 1.06 -.04 TricanWell 147660 3.26 3.16 3.19 -.07 ValeantPharma 85858 28.74 28.26 28.66 +.26 ValeuraEgyJ 68372 4.72 4.23 4.32 -.35 VermilionEgy 89211 46.00 45.06 45.75 -.14 WesdomeGold 52476 2.18 2.08 2.14 +.07 WestFraser 61320 95.70 90.00 94.68 +4.78 WheatonPrecio 61258 28.52 28.32 28.40 +.15 WhitecapReso 221941 9.85 9.64 9.71 -.17 YamanaGld 348073 3.77 3.65 3.77 +.17 eCobaltSoluti 79128 1.38 1.32 1.33 -.05 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.88 Feb 22 p 96.28 96.29 +0.01 2.75 1.75 Mar 22 p 96.11 96.12 +0.01 2.76 1.88 Mar 22 p 96.26 96.27 +0.02 2.75 .13 Apr 22 f 97.28 97.29 -0.01 .67 1.75 Apr 22 3p 96.07 96.08 +0.01 2.76 1.88 Apr 22 p 96.23 96.24 +0.02 2.76 1.75 May 22 p 96.06 96.07 +0.01 2.76 1.88 May 22 p 96.20 96.21 +0.01 2.76 1.88 May 22 p 96.05 96.06 +0.01 2.76 1.75 Jun 22 p 96.03 96.04 +0.02 2.77 2.13 Jun 22 p 97.16 97.17 +0.01 2.77 .13 Jul 22 f 98.09 98.10 -0.01 .54 1.88 Jul 22 p 96.15 96.16 +0.02 2.77 2.00 Jul 22 p 96.30 96.31 +0.02 2.78 1.63 Aug 22 p 95.14 95.15 +0.02 2.78 7.25 Aug 22 k 117.28 117.29 2.73 1.63 Aug 22 p 95.12 95.13 +0.02 2.78 1.88 Aug 22 p 96.12 96.13 +0.03 2.78 1.75 Sep 22 p 95.25 95.26 +0.02 2.78 1.88 Sep 22 p 96.09 96.10 +0.02 2.78 1.75 Oct 22 p 96.07 96.08 +0.02 2.79 2.00 Oct 22 p 96.24 96.25 +0.03 2.78 1.63 Nov 22 p 95.04 95.05 +0.02 2.79 7.63 Nov 22 k 120.10 120.11 2.76 2.00 Nov 22 p 96.21 96.22 +0.02 2.79 2.13 Dec 22 p 97.04 97.05 +0.02 2.80 .13 Jan 23 f 97.20 97.21 -0.01 .64 1.75 Jan 23 p 95.13 95.14 +0.02 2.80 2.38 Jan 23 p 98.04 98.05 +0.02 2.80 2.00 Feb 23 p 96.15 96.16 +0.02 2.80 7.13 Feb 23 k 119.03 119.04 +0.02 2.78 1.50 Feb 23 p 94.06 94.07 +0.02 2.81 2.63 Feb 23 p 99.07 99.08 +0.02 2.80 1.50 Mar 23 p 94.02 94.03 +0.02 2.81 2.50 Mar 23 p 98.19 98.20 +0.02 2.81 .63 Apr 23 f 99.21 99.22 -0.01 .69 1.63 Apr 23 p 94.17 94.18 +0.02 2.82 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.95 -1.9 -1.6 +3.5/B IntrmDvrsMnA m MS 14.11 +.4 -.8 +1.2/B IntrmDvrsMnC m MS 14.10 +.3 -1.1 +.4/E LgCpGrA m LG 50.93 +4.9 +6.6 +13.8/A LgCpGrAdv LG 55.37 +4.9 +6.7 +14.1/A LgCpGrC m LG 38.44 +4.8 +6.3 +13.0/B LgCpGrI LG 55.08 +4.9 +6.7 +14.1/A LgCpGrK b LG 51.82 +4.9 +6.6 +13.7/A LtdDurHiIncAdv HY 10.20 +.1 +.3 +3.4/C MuniBdInfStr1 b MS 10.15 +.4 +.2 +2.2/A MuniBdInfStr2 MS 10.15 +.3 +.1 +2.2/A MuniBdInfStrA m MS 10.19 +.4 +.1 +2.0/A MuniBdInfStrAdv MS 10.19 +.3 +.2 +2.2/A MuniIncCAA m MF 11.01 +.6 -.8 +2.6/B MuniIncCAAdv MF 11.01 +.6 -.7 +2.9/A MuniIncIIArznA m SI 10.93 +.4 -.7 +3.0/A MuniIncIIMAA m MT 11.04 +.4 -1.1 +2.2/B MuniIncIIMINA m SM 10.06 +.3 -1.2 +2.2/B MuniIncIINJA m MJ 9.59 +.5 -1.0 +3.2/B MuniIncIIOhioA m MO 9.80 +.5 -.9 +2.8/A MuniIncIIPEA m MP 10.31 +.4 -.9 +2.8/B MuniIncIIVIA m SI 10.94 +.3 -.9 +2.7/A MuniIncNYA m MN 9.77 +.5 -1.2 +2.6/B MuniIncNYAdv MN 9.78 +.6 -1.0 +2.9/A MuniIncNYC m MN 9.77 +.4 -1.4 +1.9/C MuniIncNtnA m MI 10.10 +.5 -1.0 +2.9/A MuniIncNtnAdv MI 10.10 +.5 -.9 +3.2/A MuniIncNtnC m MI 10.09 +.5 -1.3 +2.1/C ReltvValA m LV 5.85 +.7 +.3 +9.4/A ReltvValAdv LV 5.90 +.7 +.3 +9.6/A ReltvValC m LV 5.83 +.5 ... +8.6/B SelUSEqAdv LB 17.21 +3.0 +2.7 +10.7/A SelUSLSA m LO 12.88 +2.6 +2.1 +5.6/B SelUSLSAdv LO 13.08 +2.7 +2.3 +5.8/B SelUSLSC m LO 12.34 +2.7 +1.9 +4.8/B ShortDurPlus CS 11.56 +.2 -.1 +.4/D SmCpGrA m SG 58.19 +6.2 +12.9 +13.7/A SmCpGrI SG 63.02 +6.2 +13.0 +14.0/A SstnlGlbThtcA m WS 119.77 +2.4 +2.0 +10.1/A SstnlGlbThtcAdv WS 126.81 +2.4 +2.1 +10.4/A SustIntlThtcA m FG 19.49 +1.6 -.1 +3.9/E TxMgAlMktIncA m CA 12.46 +.8 -2.0 +2.6/E TxMgWtAprStrAdv WS 16.48 +2.0 +1.9 +7.0/C TxMgdIntl FB 18.48 -.3 +.2 +5.0/B AAMInsgtSelIncI d TW 9.83 -.3 -2.9 +2.9/BABAllMktRlRet1 b IH 9.09 +2.6 +2.7 +1.7/E AllMktTRA m MA 14.80 +1.3 -.2 +3.2/E AllMktTRAdv MA 14.90 +1.3 -.1 +3.5/E AllMktTRC m MA 14.69 +1.2 -.5 +2.5/E BdInStrat1 b IP 10.58 +.1 -.6 +2.0/A BdInStrat2 IP 10.57 ... -.6 +2.1/A CncntrGrAdv LG 36.47 +4.6 +7.0 +10.3/D CnsrvWlthStratA m CA 12.14 +.7 ... +2.7 CorOppsA m LG 20.67 +2.2 +2.0 +10.9/D DiscvGrA m MG 12.28 +6.6 +13.1 +12.5/A DiscvGrAdv MG 13.11 +6.6 +13.2 +12.8/A DiscvValA m SV 23.48 +2.9 +3.1 +9.1/C DiscvValAdv SV 24.04 +2.9 +3.2 +9.4/B DiscvValC m SV 20.67 +2.8 +2.8 +8.3/C DiscvValI SV 23.32 +2.9 +3.1 +9.4/B DiscvValR b SV 22.78 +2.8 +2.9 +8.7/C DiscvValZ SV 23.30 +2.9 +3.2 +9.5/B DiversMunicipal MS 14.10 +.4 -.7 +1.4/A EmMkts EM 32.25 -1.1 -.9 +4.6/C EqIncA m LV 28.81 +1.6 -.2 +6.9/C EqIncAdv LV 29.09 +1.6 -.1 +7.2/C EqIncC m LV 28.40 +1.6 -.5 +6.2/D GlbBdA m IB 8.24 -.2 -1.0 +2.4/B GlbBdAdv IB 8.23 -.1 -.9 +2.7/B GlbBdC m IB 8.27 -.1 -1.3 +1.7/D GlbBdI IB 8.23 -.1 -.9 +2.7/B GlbBdR b IB 8.23 -.2 -1.2 +2.0/C GlbRkAllcA m TV 16.50 +2.1 +.5 +3.4/C GlbRlEstInvmA m GR 14.36 +3.4 -1.0 +3.6/B GlbRlEstInvmIII GR 10.94 +3.4 -.6 +4.3/B GrA m LG 79.57 +4.8 +8.5 +14.4/A HiIncA m HY 8.46 -.8 -1.6 +4.6/A HiIncAdv HY 8.47 -.9 -1.5 +4.8/A HiIncC m HY 8.56 -.8 -2.0 +3.8/C HiIncI HY 8.48 -.7 -1.5 +4.9/A HiIncK b HY 8.46 -.9 -1.7 +4.5/A HiIncR b HY 8.46 -.8 -1.8 +4.2/B HiIncZ HY 8.47 -.9 -1.5 +4.9/A IntermBdA m CI 10.82 +.1 -1.6 +1.8/B IntermBdAdv CI 10.83 +.2 -1.5 +2.0/A IntermCAMuniA m SS 14.03 +.4 -.5 +1.3/A IntermNYMuniA m SS 13.73 +.3 -.8 +1.4/A Intl FB 18.48 -.3 +.2 +5.0/A IntlValA m FV 14.60 -2.0 -1.7 +3.2/B 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, May 25, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 65

ValA m LV 15.78 +1.3 -2.2 +3.7/E ValAdv LV 15.80 +1.4 -2.2 +4.0/E WlthApprStrA m WS 16.62 +2.0 +1.7 +6.3/C WlthApprStrAdv WS 16.58 +2.0 +1.8 +6.5/CAC AlternativesEqMktNetrlInv NE 11.53 +1.6 +2.8 +1.0/C MktNetrlValInv NE 10.12 -.8 -3.3 +.7/DAIGActvAllcA f MA 17.73 +1.7 +.5 +5.4/C FlexCrdtA m HY 3.39 +.1 +.8 +3.6/C FocedDivStrB m LV 17.39 +.9 -6.0 +6.4/D FocedDivStrC m LV 17.37 +.9 -6.1 +6.4/D IntlDivStrA m FV 9.08 -3.5 -5.0 -1.7/E MltAstAllcA f MA 18.46 +1.8 +.5 +5.5/C SrFltngRtA m BL 8.11 +.2 +1.7 +3.6/B SrFltngRtC m BL 8.10 +.1 +1.4 +3.3/C StrBdA m MU 3.33 -.6 -2.7 +2.0/D StrValA m LV 31.01 +1.2 -1.7 +6.0/D USGvtSecA m GI 8.88 +.1 -1.5 -.9/EALPSRdRcksLtdPrEI d SW 7.33 -.7 +.8 +7.9/C RdRcksLtdPrEInv m SW 7.20 -.7 +.7 +7.6/DAMGCHEqPtnrsBalN b MA 17.50 +3.1 +3.0 +6.8/A FQGlbRkBalZ TV 15.77 +2.1 -1.5 +5.1/B FQTxMgdUSEqI LB 31.98 +4.5 +5.8 +8.9/C GWKCorBdI CI 9.80 +.2 -2.7 +1.0/D GWKMnBdI MI 11.40 +.4 -1.7 +2.2/C GWKMnEnhYiI HM 9.80 +.8 -1.1 +4.5/B GWKSmCpCorI SG 29.49 +3.0 +3.8 +11.9/B MgrsAmIntrGvS GI 10.34 +.2 -2.0 +.4/B MgrsAmShrtDrGvS UB 9.46 +.1 +.5 +.5/E MgrsBrAdvsMCGrN MG 11.70 +1.8 -.8 +3.9/E MgrsBrBlueS LG 50.50 +4.9 +5.5 +11.0/C MgrsBrwineS MG 49.44 +5.3 +6.0 +9.2/C MgrsCaEmergCoI SG 63.57 +6.0 +8.9 +18.7/A MgrsCaMidCpN b MG 31.26 +3.7 +3.3 +8.8/C MgrsCeRlEsttS SR 9.88 +4.3 -4.8 +4.0/B MgrsDblCrPlsBdI CI 10.37 -.1 -1.7 +1.9 MgrsDblCrPlsBdN b CI 10.37 -.2 -1.8 +1.6 MgrsEmergOppsS SG 50.60 +6.2 +10.2 +12.6/B MgrsFrpntMdCpI MV 42.13 +.4 -3.8 +4.6/E MgrsFrpntMdCpN b MV 41.04 +.4 -3.9 +4.3/E MgrsLmsSylsBdS CI 26.21 -.4 -1.9 +2.5/A MgrsMntCldGrI LG 20.53 +3.2 +4.2 +8.3/E MgrsMntCldGrN b LG 20.44 +3.2 +4.1 +8.1/E MgrsSkylnSpcEqS d SB 44.74 +1.5 +1.7 +6.4/E MgrsSpecialEqS SG 133.32 +5.7 +11.6 +12.0/B RRDivAllCpVlI LV 12.35 +2.1 -1.1 +6.6/D RRDivAllCpVlN b LV 12.35 +2.1 -1.2 +6.4/D RRSmCpValI SB 13.56 +.3 +2.6 +11.3/A SthrnSnSmCpN m SB 24.91 +2.4 -4.4 +1.3/E SystMidCpValI MV 15.99 +4.1 +2.1 +8.5/B TmsSqMidCpGrI MG 19.92 +2.8 +5.6 +9.0/C TmsSqMidCpGrS MG 19.41 +2.8 +5.5 +8.7/C TmsSqSmCpGrI SG 18.96 +3.9 +9.4 +10.5/C TmsSqSmCpGrS SG 18.47 +3.8 +9.3 +10.3/C TrilogyEMktsEqZ d EM 9.96 -.7 -3.1 +7.4/A YackFocI d LB 20.91 +1.6 -.9 +8.7/C YackFocN d LB 20.94 +1.6 -.9 +8.6/D YacktmanI d LV 22.70 +1.3 -.7 +7.9/BAQRDiversArbtrgI NE 9.26 +.7 +1.5 +3.2 DiversArbtrgN b NE 9.26 +.7 +1.5 +2.9 IntlEqI FB 11.02 -.5 +1.1 +6.4 IntlMomStyleI FG 16.20 +.9 +3.7 +4.8 LgCpMomStyleI LG 23.20 +3.4 +7.7 +11.1 LgCpMomStyleN b LG 23.19 +3.4 +7.5 +10.8 MgdFtsStratI FF 8.88 -.7 -3.5 -5.2 MgdFtsStratN b FF 8.74 -.6 -3.5 -5.4 MltStratAltI AM 8.68 -1.0 -4.1 +2.0 MltStratAltN b AM 8.62 -1.0 -4.1 +1.7 RkBalCmdtsStrI BB 7.19 +2.4 +3.9 +5.0 RkParityI TV 9.79 +1.6 -.1 +3.8 RkParityIIMVI TV 9.35 +2.7 +1.0 +2.8 SmCpMomStyleI SG 25.47 +4.4 +8.3 +10.1ATDiscpEqInstl LB 20.06 +3.8 +4.6 +10.4/BAberdeenGlbHiIncA b HY 8.99 -.5 -.6 +1.9/E GlbHiIncI HY 8.41 -.6 -.5 +2.0/E IntlSmCpA m FR 31.58 -1.7 +.3 +7.9/D SelIntlEqA b FB 26.62 -.6 -3.0 +2.8/D TotalRetBdA b CI 12.77 +.2 -2.3 +1.5/B TotalRetBdI CI 12.58 +.1 -2.2 +1.8/BAbsolute StrategiesInstl AM 8.26 -2.0 -.1 -2.0/DAcadianEmMktsInv d EM 21.61 -3.1 -3.5 +5.0/CAccessCptCmntyInvmIns GI 8.68 ... -2.2 +.5/BAdvisorOneCLSGlbDiversEqN WS 18.86 +1.1 +1.5 +6.5/CAdvisory ResearchMLPEngyIncA m LP 8.45 +4.6 -2.4 -8.7/C MLPEngyIncC m LP 8.46 +4.4 -2.7 -9.4/D MLPEngyIncI d LP 8.31 +4.7 -2.3 -8.5/B MLPEngyInfrasI d LP 8.09 +4.5 -2.5 -9.7/DAegisVal SV 20.95 +3.4 +6.6 +16.6/AAkreFocInstl d LG 35.63 +4.8 +7.8 +14.3/A FocRetail m LG 34.92 +4.8 +7.7 +14.0/AAl FrankInv m LV 25.00 +2.0 +.8 +7.6/CAlgerCptlApprecA m LG 26.91 +6.4 +9.1 +12.1/C CptlApprecC m LG 21.32 +6.4 +8.8 +11.3/C CptlApprecI2 LG 90.34 +6.4 +9.3 +12.2/C CptlApprecInsI LG 35.42 +6.4 +9.3 +12.2/C GrIncA m LB 40.51 +3.2 +.1 +9.0/C IntlGrA m FG 17.21 +2.1 +.9 +2.3/E LgCpGrI2 LG 69.81 +8.7 +13.3 +10.6/D MidCpGrA m MG 14.73 +6.8 +7.7 +8.4/D MidCpGrI2 MG 26.90 +6.8 +7.6 +8.5/C MidCpGrInstlI MG 31.54 +6.8 +7.5 +8.6/C SmCpGrA m SG 9.55 +7.3 +13.3 +11.8/B SmCpGrI2 SG 27.34 +7.3 +13.2 +12.2/B SmCpGrInstlI SG 22.78 +7.1 +12.4 +12.1/B SpectraA m LG 22.55 +6.7 +9.6 +12.2/CAllianzGIFocedGrA m LG 56.86 +6.6 +7.6 +13.2/B FocedGrC m LG 39.46 +6.6 +7.3 +12.3/B GlbSmCpA m SW 52.52 +3.0 +4.9 +7.6/D HlthSciA m SH 32.94 +3.6 +3.7 +2.4/C NFJDivValA m LV 15.27 +2.2 +1.4 +7.2/C NFJDivValC m LV 15.41 +2.1 +1.0 +6.4/D NFJDivValInstl LV 15.39 +2.2 +1.5 +7.5/C NFJIntlValA m FV 19.52 -.9 -1.1 -3.1/E NFJLgCapValA m LV 27.02 +2.3 +.9 +8.8/B NFJMidCapValA m MV 30.73 +1.2 -1.9 +10.3/A NFJMidCapValC m MV 25.19 +1.1 -2.2 +9.5/A NFJMidCapValIns MV 32.85 +1.2 -1.8 +10.7/A NFJSmCpValA m SV 21.75 +2.5 +.4 +6.3/D NFJSmCpValAdmin b SV 21.69 +2.6 +.4 +6.5/D NFJSmCpValC m SV 19.35 +2.5 +.1 +5.5/E NFJSmCpValInstl SV 24.38 +2.6 +.5 +6.7/D TechA m ST 71.74 +8.2 +17.1 +20.8/B TechC m ST 55.47 +8.1 +16.8 +19.9/B TechInstl ST 80.53 +8.2 +17.3 +21.2/BAlpineDynDivInstl WS 4.17 +1.5 +1.4 +6.7/C IntlRlEsttEqIns GR 23.66 -.9 -1.7 +3.4/B RltyIncGrIns SR 21.19 +3.2 -6.3 +4.1/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.33 +4.5 +3.9 +11.4/C MutIncInv b LB 49.69 +3.6 -2.9 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 29.08 +2.6 +1.8 +9.2/A BrdgwyLgCpGrIns LG 32.71 +5.9 +9.5 +12.6/B IntlEqInstl FV 20.81 -.2 -.3 +3.1/C IntlEqInv FV 20.62 -.2 -.5 +2.7/C LgCpValAdv b LV 26.83 +2.0 +.3 +6.5/D LgCpValInstl LV 29.31 +2.0 +.5 +7.0/C LgCpValInv LV 27.20 +2.0 +.4 +6.6/D MidCpValInv MV 17.09 +1.1 -2.8 +6.9/C SmCpValAdv b SV 27.06 +3.8 +3.8 +9.0/C SmCpValInstl SV 28.50 +3.8 +4.0 +9.5/B SmCpValInv SV 27.43 +3.8 +3.9 +9.2/CAmerican CenturyAdpteEqInv LB 12.14 +4.3 +3.2 +9.5/C AdpteSmCpInv MB 21.28 +1.5 +2.3 +7.6/B AllCpGrInv LG 35.14 +5.8 +6.4 +10.9/D BalI MA 19.16 +2.5 +2.1 +6.2/B BalInv MA 19.15 +2.5 +2.0 +5.9/B CAHYMuniI MC 10.48 +.6 -.3 +4.5/A CAHYMuniInv MC 10.48 +.6 -.5 +4.3/A CAInTFBdBdI MF 11.67 +.5 -.8 +2.3/C CAInTFBdBdInv MF 11.67 +.5 -.9 +2.1/C CorEqPlusInv LB 15.96 +4.3 +3.9 +8.5/D CorPlusInv CI 10.45 -.1 -2.2 +1.6/B CptlValInv LV 8.70 +1.8 -.7 +6.1/D DiscpGrInv LG 24.11 +5.7 +5.7 +10.9/D DiversBdA m CI 10.40 -.1 -2.7 +.7/E DiversBdI CI 10.40 ... -2.4 +1.2/C DiversBdInv CI 10.40 -.1 -2.5 +1.0/D EmMktsA m EM 11.59 -.9 -2.0 +7.8/A EmMktsI EM 12.32 -.9 -1.8 +8.2/A EmMktsInv EM 12.01 -1.0 -1.9 +8.0/A EqGrA m LB 33.89 +3.9 +4.8 +9.2/C EqGrI LB 33.99 +4.0 +5.0 +9.7/C EqGrInv LB 33.95 +3.9 +5.0 +9.4/C EqIncA m LV 8.78 +2.0 -1.2 +9.7/A EqIncC m LV 8.77 +1.9 -1.5 +8.9/B EqIncI LV 8.80 +2.1 -1.0 +10.2/A EqIncInv LV 8.79 +2.0 -1.0 +10.0/A EqIncR b LV 8.75 +2.0 -1.2 +9.4/A EqIncR6 LV 8.81 +2.1 -.9 +10.4/A GlbGoldInv SP 8.70 -.1 -.6 +6.8/A GlbGrInv WS 12.86 +2.9 +5.6 +8.4/B GlbRlEsttInv GR 11.77 +1.8 -.9 +2.8/C GovtBdA m GI 10.65 +.4 -1.8 +.2/C GovtBdInv GI 10.65 +.4 -1.7 +.5/B GovtBdR5 GI 10.65 +.4 -1.6 +.7/A GrA m LG 34.07 +5.3 +7.0 +12.5/B GrI LG 35.78 +5.4 +7.2 +13.0/B GrInv LG 35.16 +5.4 +7.1 +12.8/B GrR b LG 33.30 +5.3 +6.9 +12.2/C GrR6 LG 35.76 +5.4 +7.3 +13.2/B HYInv HY 5.57 +.1 -.6 +3.2/D HYMuniI HM 9.61 +.7 +.5 +5.0/B HYMuniInv HM 9.61 +.6 +.5 +4.8/B HeritageA m MG 21.85 +3.3 +5.0 +7.0/E HeritageC m MG 17.58 +3.2 +4.7 +6.2/E HeritageI MG 25.11 +3.3 +5.2 +7.5/D HeritageInv MG 23.63 +3.3 +5.1 +7.3/E IncandGrA m LV 40.34 +3.7 +3.1 +9.1/A IncandGrI LV 40.48 +3.8 +3.3 +9.6/A IncandGrInv LV 40.42 +3.8 +3.2 +9.4/A InAdjBdA m IP 11.44 +.1 -1.5 +.9/C InAdjBdInv IP 11.47 ... -1.5 +1.1/B InAdjBdR5 IP 11.47 +.1 -1.4 +1.3/B IntTrmTxFrBdI MI 11.14 +.4 -.7 +2.3/B IntTrmTxFrBdInv MI 11.13 +.4 -.9 +2.1/C IntlBdInv IB 12.99 -3.1 -1.4 +2.2/C IntlDiscvInv FR 17.50 +1.3 +2.9 +8.5/C IntlGrA m FG 13.84 +1.4 +3.8 +5.2/C IntlGrI FG 13.63 +1.3 +4.0 +5.7/C IntlGrInv FG 13.72 +1.3 +3.9 +5.5/C IntlOppsInv FR 11.62 +1.0 +4.2 +12.0/A InvGinnieMaeInv GI 10.16 +.3 -1.6 +.2/C InvGinnieMaeR5 GI 10.16 +.3 -1.5 +.4/B InvOC2020A m TE 12.59 +1.1 +.6 +4.1/D InvOC2020I TE 12.61 +1.1 +.8 +4.6/C InvOC2020Inv TE 12.61 +1.2 +.7 +4.4/C InvOC2020R b TE 12.58 +1.1 +.5 +3.9/D InvOC2025A m TG 14.96 +1.2 +.7 +4.5/D InvOC2025I TG 14.98 +1.2 +.9 +5.0/D InvOC2025Inv TG 14.97 +1.2 +.8 +4.7/D InvOC2025R b TG 14.94 +1.2 +.6 +4.2/E InvOC2030A m TH 13.09 +1.3 +.9 +4.9/E InvOC2030I TH 13.12 +1.4 +1.1 +5.3/D InvOC2030Inv TH 13.12 +1.4 +1.0 +5.1/D InvOC2030R b TH 13.09 +1.3 +.8 +4.6/E InvOC2035A m TI 16.42 +1.5 +1.3 +5.3/E InvOC2035I TI 16.45 +1.5 +1.4 +5.7/D InvOC2035Inv TI 16.43 +1.5 +1.4 +5.5/E InvOC2035R b TI 16.41 +1.5 +1.2 +5.0/E InvOC2040A m TJ 13.90 +1.8 +1.6 +5.8/E InvOC2040I TJ 13.92 +1.8 +1.8 +6.2/D InvOC2040Inv TJ 13.92 +1.8 +1.8 +6.0/D InvOC2040R b TJ 13.88 +1.7 +1.5 +5.5/E InvOC2045A m TK 17.49 +1.9 +1.8 +6.2/E InvOC2045I TK 17.54 +2.0 +2.0 +6.7/D InvOC2045Inv TK 17.51 +1.9 +1.9 +6.5/D InvOC2045R b TK 17.49 +1.9 +1.7 +6.0/E InvOC2050A m TN 14.30 +2.1 +2.1 +6.6/D InvOC2050I TN 14.33 +2.1 +2.1 +7.0/C InvOC2050Inv TN 14.31 +2.1 +2.1 +6.8/D InvOC2050R b TN 14.29 +2.0 +1.9 +6.3/E InvOC2055A m TL 15.33 +2.1 +2.1 +6.7/D InvOC2055Inv TL 15.35 +2.1 +2.2 +7.0/D InvOC:AgrInv AL 17.27 +1.9 +2.1 +6.7/B InvOC:CnsrvInv CA 13.82 +.9 +.6 +4.4/B InvOCInRetA m RI 13.36 +1.1 +.5 +4.0/A InvOCInRetI RI 13.37 +1.1 +.8 +4.4/A InvOCInRetInv RI 13.36 +1.1 +.7 +4.2/A InvOCInRetR b RI 13.34 +1.1 +.5 +3.7/B InvOCModInv MA 16.01 +1.5 +1.4 +5.6/C InvOCVryAgrInv XM 18.86 +2.4 +3.1 +8.0/A InvOCVryCsrvInv XY 11.99 +.5 -.3 +3.2/B LgCoValInv LV 10.15 +1.6 -.2 +5.8/E MidCpValA m MV 17.46 +1.7 -.1 +9.2/A MidCpValC m MV 17.26 +1.6 -.3 +8.4/B MidCpValI MV 17.51 +1.7 +.1 +9.7/A MidCpValInv MV 17.50 +1.7 ... +9.5/A MidCpValR b MV 17.41 +1.8 -.1 +8.9/A MidCpValR6 MV 17.52 +1.8 +.2 +9.9/A NTCoreEqPlusG LB 17.34 +4.5 +4.5 +9.0/C NTDiversBdG CI 10.38 ... -2.3 +1.2/C NTEmMktsG EM 13.15 -.8 -1.4 +8.8/A NTEqGrG LB 14.28 +4.0 +5.2 +9.6/C NTGrG LG 18.61 +5.4 +7.6 +13.2/B NTHeritageG MG 14.75 +3.4 +5.6 +7.8/D NTIntlGrG FG 12.79 +1.6 +5.1 +6.2/B NTLgCoValG LV 11.52 +1.7 +.1 +5.8/E NTMidCpValG MV 13.58 +1.9 +.5 +10.0/A NTSmCoG SB 10.17 +4.5 +5.6 +8.0/D RlEsttA m SR 26.64 +3.4 -4.9 +2.5/D RlEsttI SR 26.76 +3.5 -4.7 +3.0/C RlEsttInv SR 26.68 +3.5 -4.8 +2.8/D SelI LG 75.04 +5.3 +5.4 +12.6/B SelInv LG 73.83 +5.3 +5.3 +12.4/B ShrtDurInv CS 10.13 +.3 +.3 +1.2/B ShrtTrmGovtInv GS 9.43 +.2 -.1 +.1/C ShtDrInfPrBdInv IP 10.18 +.4 +.4 +.9/C ShtDrInfPrBdR5 IP 10.26 +.4 +.5 +1.1/C SmCoInv SB 16.21 +4.5 +5.3 +7.5/D SmCpGrA m SG 18.19 +5.1 +9.3 +9.9/D SmCpGrI SG 19.20 +5.1 +9.5 +10.4/C SmCpGrInv SG 18.79 +5.1 +9.4 +10.2/C SmCpValA m SV 8.82 +2.1 +2.1 +9.7/B SmCpValI SV 9.01 +2.0 +2.3 +10.2/B SmCpValInv SV 8.92 +2.1 +2.2 +10.0/B StrAlAgrsA m AL 8.54 +1.9 +1.9 +6.3/C StrAlAgrsC m AL 8.34 +1.8 +1.7 +5.5/D StrAlAgrsI AL 8.43 +1.9 +2.2 +6.8/B StrAlAgrsInv AL 8.48 +1.9 +2.0 +6.6/B StrAlCnsrvA m CA 5.80 +1.0 +.5 +3.9/C StrAlCnsrvInv CA 5.80 +.9 +.4 +4.1/B StrAlModA m MA 6.94 +1.5 +1.3 +5.2/C StrAlModC m MA 6.85 +1.3 +.9 +4.4/D StrAlModI MA 6.97 +1.5 +1.5 +5.7/B StrAlModInv MA 6.97 +1.6 +1.5 +5.5/C SustEqA m LB 28.39 +3.0 +2.5 +10.0/B SustEqInv LB 28.46 +3.1 +2.6 +10.2/B UltraA m LG 45.45 +6.3 +9.2 +13.7/A UltraI LG 49.04 +6.4 +9.4 +14.2/A UltraInv LG 47.45 +6.3 +9.3 +14.0/A UtlsInv SU 16.55 -.8 -2.9 +5.4/C ValA m LV 8.95 +1.8 +.5 +6.9/C ValI LV 8.98 +1.8 +.7 +7.4/C ValInv LV 8.96 +1.8 +.7 +7.2/C ValR b LV 8.95 +1.8 +.4 +6.7/D ZeroCoup2020Inv GI 102.77 +.1 -.9 +.6/B ZeroCoup2025Inv GL 95.79 -.1 -3.5 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.85 +.8 -.6 +4.2/B 2015TgtDtRtrA m TD 11.55 +1.0 -.3 +4.5/B 2020TgtDtRtrA m TE 12.59 +1.1 +.2 +5.1/B 2025TgtDtRtrA m TG 13.57 +1.5 +1.0 +6.0/A 2030TgtDtRtrA m TH 14.65 +1.8 +1.6 +7.0/A 2035TgtDtRtrA m TI 15.20 +2.2 +2.4 +8.1/A 2040TgtDtRtrA m TJ 15.61 +2.4 +2.7 +8.5/A 2045TgtDtRtrA m TK 15.87 +2.4 +2.9 +8.7/A 2050TgtDtRtrA m TN 15.56 +2.5 +3.0 +8.8/A AMCpA m LG 34.04 +4.1 +8.1 +10.8/D AmrcnBalA m MA 27.17 +1.8 +.4 +7.7/A AmrcnHiIncA m HY 10.13 -.1 ... +3.5/C AmrcnMutA m LV 40.88 +2.5 +.7 +8.6/B BdfAmrcA m CI 12.50 +.3 -2.2 +1.1/D CptWldGrIncA m WS 52.39 +2.0 +2.9 +7.7/B CptlIncBldrA m IH 60.96 +.7 -2.2 +3.7/C CptlWldBdA m IB 19.63 -1.8 -1.3 +1.7/C EuroPacGrA m FG 57.00 +.7 +1.4 +6.1/C FdmtlInvsA m LB 63.34 +2.9 +2.1 +11.5/A GlbBalA m IH 32.61 +.5 +.8 +4.5/B GrfAmrcA m LG 53.40 +4.3 +7.8 +13.2/B HiIncMuniBdA m HM 15.72 +.4 -.1 +4.5/B IncAmrcA m AL 22.99 +1.0 -.9 +5.9/C IntlGrIncA m FB 34.74 -1.1 -.3 +3.5/D IntrmBdfAmrA m CS 13.10 +.2 -1.0 +.3/D InvCAmrcA m LB 41.11 +3.4 +2.2 +9.8/B LtdTrmTEBdA m MS 15.47 +.3 -.4 +1.2/A MortgA m GI 9.79 +.2 -1.8 +.8/A NewWldA m EM 67.34 +.6 +.6 +7.0/B NwPrspctvA m WS 45.36 +3.1 +5.1 +10.1/A STBdAmrcA m CS 9.80 +.2 -.4 +.4/D ShrtTrmTEBdA m MS 10.01 +.2 ... +.7/D SmCpWldA m SW 58.38 +3.2 +4.6 +8.7/C TheNewEcoA m LG 49.15 +5.1 +10.1 +12.7/B TxExBdA m MI 12.78 +.4 -.9 +2.7/A TxExmptFdofCAA m MC 17.41 +.6 -.8 +2.7/C TxExofNewYorkA m MY 10.59 +.4 -1.1 +2.3/C USGovtSecA m GI 13.30 +.4 -2.0 +.3/C WAMtInvsA m LV 46.33 +2.5 +1.9 +10.7/AAmerican IndependancKansasTxExBdIns SI 10.66 +.3 -.7 +1.7/C USInProtInstl IP 10.50 +.2 -1.3 +1.1/BAncoraThlnSmlMdI d SB 16.39 +2.3 +5.4 +9.1/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.6 +3.3/B MltStratIncIns MU 11.23 +.6 +1.7 +3.5/BAquilaCHTFKTA m SI 10.45 +.4 -.9 +1.7/B HawaiianTxFrA m SI 11.10 +.3 -.9 +1.2/D NATFIncA m SI 10.52 +.3 -1.2 +2.3/A TxFrForUtahA m SI 10.15 +.3 -1.1 +2.0/B TxFrofArizonaA m SI 10.43 +.3 -1.1 +1.9/B TxFrofColoradoA m SI 10.27 +.3 -1.2 +1.4/D TxFrofOregonA m SI 10.77 +.3 -1.2 +1.3/D ArbitrageInstl NE 12.98 +1.0 -.8 +1.4/C R b NE 12.60 +1.0 -.9 +1.2/CArielApprecInv b MV 48.22 +.6 +.7 +4.6/E Inv b MV 71.13 +.5 +1.6 +7.0/CAristotleSaulGlbOppsI d IH 13.47 +1.9 +1.4 +6.9/AArtisanEmMktsInv EM 16.43 -1.1 -2.1 +8.6/A GlbOppsInstl WS 27.51 +2.4 +5.9 +12.2/A GlbOppsInv WS 27.21 +2.4 +5.8 +11.9/A GlbValueInv WS 18.10 +.8 -.4 +7.4/B IntlInstl FG 33.70 -1.2 +.6 +2.0/E IntlInv FG 33.51 -1.2 +.5 +1.8/E IntlSmCpInv FR 23.58 -.8 +2.1 +4.2/E IntlValueInstl FB 37.59 -.9 -2.9 +5.2/A IntlValueInv FB 37.44 -.9 -3.1 +5.0/B MidCpInstl MG 45.21 +4.4 +9.0 +8.0/D MidCpInv MG 41.49 +4.4 +8.9 +7.8/D MidCpValueInv MV 22.86 +1.4 +.6 +6.3/C SmCpInvs SG 35.53 +5.5 +16.3 +13.0/A ValInstl LV 14.43 +3.2 -.6 +8.6/B ValInv LV 14.46 +3.2 -.7 +8.4/BAshmoreEmMktsLcCyBdIns XP 7.36 -6.2 -4.0 +2.3 EmMktsTtlRetIns EB 7.80 -3.3 -4.1 +4.8AuxierFocInv d LV 22.15 +1.4 -.8 +6.4/DAve MariaMariaWldEq WS 15.28 +2.9 +1.3 +5.4/D Value MB 21.84 +2.2 +4.6 +4.9/EBBHCorelN d LB 20.17 +.2 -3.3 +6.5/E LtdDurN UB 10.18 +.3 +.7 +1.7/ABMODivIncI LV 14.60 +2.6 +2.5 +10.8/A IntermTxFrI MI 11.11 +.4 -.7 +2.5/B IntermTxFrY MI 11.11 +.3 -.8 +2.2/B LgCpGrI LG 19.20 +4.9 +6.1 +13.8/A LgCpGrY LG 19.02 +4.9 +6.0 +13.6/A LgCpValI LV 15.96 +1.1 -1.1 +7.5/C LowVolEqI LV 14.76 +1.0 +.3 +7.1/C MidCpGrI MG 17.24 +4.2 +7.0 +7.0/E MidCpValI MV 12.28 +2.2 -1.3 +6.0/D ShrtTrmIncAdvI CS 9.28 +.2 -.1 +1.3/B ShrtTxFrI MS 10.12 +.2 +.1 +1.2/B SmCpGrI SG 20.16 +4.8 +8.2 +5.8/E StratIncY MU 9.11 -.4 -2.1 +2.2/D TCHCorPlusBdI CI 11.36 +.1 -2.3 +2.1/A TCHCorPlusBdY CI 11.36 +.1 -2.4 +1.8/B TCHCorpIncI TW 12.72 -.1 -2.5 +3.6/A TCHCorpIncY TW 12.73 -.1 -2.6 +3.5/A UltraShrtTxFrI MS 10.06 +.1 +.4 +.9/BBNY MellonAsstAllcM MA 12.83 +1.6 +2.1 +6.1 BdM CI 12.31 +.3 -2.2 +1.4/C EmMktsM EM 11.78 -1.0 -1.7 +6.3/B IncStkM LV 9.44 +2.7 +1.4 +9.5/A IntermBdM CS 12.25 +.3 -1.0 +.9/C IntlApprecM FB 14.36 -.9 -.5 +3.3/D IntlM FB 13.95 -.6 +.8 +4.8/B LgCpStkM LB 6.25 +3.7 +3.6 +9.5/C MAIntrmMnBdM MT 12.37 +.3 -1.0 +1.8/C MdCpMltStratM MG 18.26 +3.8 +5.4 +8.8/C NYIntrmTEBdM MN 10.88 +.5 -1.0 +2.1/B NtnIntrmMnBdM MI 13.26 +.4 -.9 +2.2/C NtnSTMnBdM MS 12.67 +.2 +.1 +.6/D PEIntrmMnBdM MP 11.90 +.5 -.7 +2.0/D STUSGovtSecM GS 11.51 +.1 -.4 .../D SmCpMltStratM SG 21.72 +5.1 +8.3 +11.5/BBairdAggrgateBdInstl CI 10.53 +.2 -2.3 +1.8/B CorPlusBdInstl CI 10.88 +.2 -2.1 +2.1/A IntermBdInstl CI 10.77 +.2 -1.5 +1.3/C QlInTrmMnBdIns MI 11.34 +.4 -.8 +1.4/E ShrtTrmBdInstl CS 9.57 +.2 -.1 +1.2/BBaronAsstInstl MG 76.72 +3.8 +8.9 +11.9/A AsstRetail b MG 74.12 +3.8 +8.7 +11.6/A DiscvInstl SG 20.11 +8.2 +9.9 +15.2/A DiscvRetail b SG 19.92 +8.3 +9.8 +14.9/A EmMktsInstl EM 14.91 -1.5 -3.0 +6.3/B EmMktsRetail b EM 14.85 -1.6 -3.1 +6.0/B FifthAvenuGrIns LG 29.52 +7.1 +13.9 +15.3/A FifthAvenuGrRtl b LG 28.98 +7.1 +13.8 +15.0/A FocedGrInstl MG 16.81 +2.9 +7.3 +7.9/D GrInstl MG 74.54 +3.8 +7.2 +10.2/B GrRetail b MG 72.44 +3.8 +7.0 +9.9/B IntlGrInstl FG 24.81 +1.5 +2.6 +9.1/A IntlGrRetail b FG 24.49 +1.4 +2.5 +8.8/A OppInstl MG 20.72 +7.4 +17.7 +14.4/A OppRetail b MG 19.99 +7.3 +17.6 +14.1/A PtnrsInstl MG 54.61 +4.3 +9.8 +11.1/B PtnrsRetail b MG 53.48 +4.3 +9.7 +10.9/B RlEsttInstl SR 28.67 +1.7 -4.5 +4.3/B RlEsttRetail b SR 28.23 +1.7 -4.6 +4.0/B SmCpInstl SG 31.39 +4.1 +7.0 +10.8/C SmCpRetail b SG 30.28 +4.1 +6.8 +10.5/CBarrett AssociatesBarrettOpp LV 30.33 +.7 +1.2 +11.7/ABeckerValEqRetail d LV 19.40 +.1 -.5 +6.7/DBerkshireFoc d ST 25.58 +7.9 +19.1 +19.4/BBernsteinCaliforniaMuni SS 14.03 +.5 -.4 +1.5/A IntermDur CI 12.83 +.1 -1.9 +1.9/A IntermDurInstl CI 14.62 +.2 -1.9 +1.9/A NewYorkMuni SS 13.74 +.3 -.7 +1.6/A ShrtDrDvRSMn MS 12.51 +.2 +.2 +.4/EBerwynInc d XY 13.52 +1.1 +1.3 +3.1/BBishop StreetHawaiiMuniBdIns SI 10.37 +.4 -1.1 +1.7/BBlackRock4060TrgtAlInvC m CA 11.65 +.5 -.7 +2.7 AdUSTtlMInvA m LB 26.11 +3.8 +2.9 +7.6/D AdUSTtlMInvIns LB 27.25 +3.8 +3.0 +7.9/D AdUSTtlMInvInvC m LB 16.98 +3.7 +2.6 +6.7/E AdvtgGlbInstl WS 22.09 +1.6 +1.6 +6.2/C AdvtgGlbInvA m WS 21.01 +1.5 +1.4 +5.9/D AdvtgGlbInvC m WS 17.25 +1.5 +1.2 +5.0/D AdvtgIntlIns FB 17.43 -.1 +.7 +5.9/A AdvtgIntlInvA m FB 17.25 -.1 +.6 +5.7/A AdvtgLCCorIns LB 17.03 +3.2 +4.0 +10.9/A AdvtgLCCorInvA m LB 16.43 +3.2 +3.9 +10.6/A AdvtgLCCorInvC m LB 14.13 +3.1 +3.6 +9.7/B AdvtgLCValIns LV 29.43 +1.1 +.6 +9.0/A AdvtgLCValInvA m LV 28.86 +1.1 +.5 +8.7/B AdvtgLCValInvC m LV 26.83 +1.1 +.2 +7.8/C AdvtgLgCpGrIns LG 16.34 +5.3 +7.5 +12.6/B AdvtgLgCpGrInvA m LG 15.64 +5.2 +7.3 +12.2/C AdvtgSmCpGrIns SG 21.63 +6.1 +10.4 +8.7/D AdvtgSmCpGrInvA m SG 16.71 +6.1 +10.3 +8.4/E AsaDrgnIns DP 17.02 +.2 -.8 +3.4/E AsaDrgnInvA m DP 16.79 +.2 -.9 +3.1/E BalCptlInstl MA 23.20 +1.2 +2.2 +7.7 BalCptlInvA m MA 23.11 +1.2 +2.2 +7.4 BalCptlInvC m MA 20.15 +1.2 +1.9 +6.6 BasValInstl LV 26.61 +1.9 +1.4 +5.1/E BasValInvA m LV 26.29 +1.9 +1.3 +4.8/E BasValInvC m LV 23.23 +1.8 +.9 +4.0/E CAMuniOppsInstl MF 12.74 +.9 +.9 +4.3/A CAMuniOppsInvA m MF 12.73 +.9 +.8 +4.0/A CAMuniOppsInvA1 b MF 12.74 +.9 +.8 +4.2/A CorBdInstl CI 9.28 ... -2.2 +1.1 CorBdInvA m CI 9.29 ... -2.4 +.8 CorBdInvC m CI 9.25 -.1 -2.7 ... CorBdK CI 9.30 -.1 -2.3 +1.1 CorBdSvc b CI 9.28 ... -2.4 +.8 CptlApprecInstl LG 31.32 +6.0 +12.4 +13.9/A CptlApprecInvA m LG 29.05 +5.9 +12.3 +13.6/A CptlApprecInvC m LG 21.71 +5.9 +11.9 +12.7/B CptlApprecK LG 31.48 +6.0 +12.4 +14.1/A CptlApprecR b LG 24.19 +5.9 +12.1 +13.3/B CrdtStrIncIns MU 10.15 -.2 +.1 +3.8 CrdtStrIncInvA m MU 10.15 -.2 +.1 +3.6 EmMktsInstl EM 23.70 -.5 +.6 +6.5/B EmMktsInvA m EM 22.84 -.6 +.4 +6.1/B EngyResInvA m EE 19.51 +7.2 +5.5 -8.0/E EqDivInstl LV 22.86 +1.5 +.8 +10.4/A EqDivInvA m LV 22.79 +1.5 +.7 +10.1/A EqDivInvC m LV 21.96 +1.4 +.4 +9.3/A EqDivR b LV 22.96 +1.5 +.6 +9.8/A EuroInvA m ES 15.25 -1.0 +.1 +.1/E Exch LB 1052.40 +.7 +.3 +7.9/D FltngRtIncInstl BL 10.17 ... +1.6 +3.7 FltngRtIncInvA m BL 10.17 ... +1.4 +3.4 FltngRtIncInvC m BL 10.16 -.1 +1.2 +2.6 FocGrInvA m LG 4.29 +6.5 +13.2 +14.5/A GNMAInstl GI 9.19 +.2 -1.6 +.6 GNMAInvA m GI 9.23 +.2 -1.7 +.3 GNMAInvC m GI 9.19 +.1 -2.0 -.4 GlbAllcIncInstl IH 19.77 +.1 -.2 +3.5 GlbAllcIncInvA m IH 19.64 +.1 -.3 +3.2 GlbAllcIncInvC m IH 17.68 +.1 -.6 +2.4 GlbAllcIncR b IH 18.68 +.1 -.4 +2.8 GlbLSCrdtInstl XS 10.40 -.5 +.5 +1.4/D GlbLSCrdtInvA m XS 10.37 -.6 +.3 +1.2/D GlbLSCrdtInvC m XS 10.17 -.6 ... +.4/E HYBdInstl HY 7.65 +.2 +.2 +4.6/A HYBdInvA m HY 7.65 +.3 +.1 +4.3/B HYBdInvC m HY 7.66 +.3 -.2 +3.5/C HYBdK HY 7.65 +.2 +.3 +4.7/A HYBdSvc b HY 7.65 +.2 +.1 +4.3/B HYMuniInstl HM 9.56 +.7 +.6 +5.2/A HighEqIncIns LV 27.30 +.8 +.2 +4.8/E HighEqIncInvA m LV 23.43 +.8 +.1 +4.5/E HighEqIncInvC m LV 15.83 +.7 -.2 +3.7/E HthSciOpIns SH 58.59 +3.5 +4.3 +6.0/A HthSciOpInvA m SH 55.90 +3.5 +4.2 +5.7/A HthSciOpInvC m SH 49.14 +3.5 +3.9 +5.0/B InProtBdInstl IP 10.47 ... -1.1 +1.0 InProtBdInvA m IP 10.22 -.1 -1.2 +.7 InProtBdInvC m IP 9.88 -.2 -1.5 ... IntlDivIns FB 29.02 +.3 -5.9 -.6/E IntlDivInvA m FB 27.15 +.3 -5.9 -.9/E IntlInstl FB 17.13 -1.3 -3.5 +4.4/B IntlInvA m FB 16.76 -1.3 -3.6 +4.0/C IntlInvC m FB 15.61 -1.3 -3.9 +3.0/D LCFocGrIns LG 14.91 +6.4 +13.7 +16.4/A LCFocGrInvA m LG 13.92 +6.4 +13.5 +16.0/A LCFocGrInvC m LG 11.00 +6.4 +13.2 +15.1/A LPDyn2020Instl TE 16.05 +1.0 +1.0 +5.0 LPDyn2020InvA m TE 14.78 +1.0 +.9 +4.7 LPDyn2030Instl TH 14.45 +1.5 +1.9 +6.5 LPDyn2030InvA m TH 13.89 +1.5 +1.8 +6.2 LPDyn2040Instl TJ 18.34 +1.8 +2.1 +7.5 LPDyn2040InvA m TJ 16.79 +1.8 +2.0 +7.2 LatinAmerInstl LS 48.09 -9.9 -3.7 +4.1/C LatinAmerInvA m LS 47.47 -9.9 -3.8 +3.8/C LngHrznEqInvA m WS 13.34 +2.5 +2.3 +3.1/E LowDurBdInstl CS 9.50 +.2 +.1 +1.3 LowDurBdInvA m CS 9.49 +.1 -.1 +.9 LowDurBdInvC m CS 9.49 +.1 -.4 +.2 LowDurBdK CS 9.49 +.2 ... +1.3 ManagedIncK XY 9.91 +.1 -.1 +4.4 MidCapDivIns MV 18.77 +1.6 +3.1 +7.2/C MidCapDivInvA m MV 17.91 +1.6 +3.0 +6.9/C MidCpGrEqInstl MG 25.21 +5.0 +11.8 +12.9/A MidCpGrEqInvA m MG 21.93 +4.9 +11.7 +12.6/A MidCpGrEqInvC m MG 17.29 +4.9 +11.5 +11.8/A NJMuniBdInstl MJ 10.99 +.6 -.5 +3.7/A NJMuniBdInvA m MJ 11.00 +.6 -.6 +3.5/A NYMuniOppsInstl MN 11.30 +.7 +.4 +4.6/A NYMuniOppsInvA m MN 11.30 +.6 +.3 +4.3/A NYMuniOppsInvA1 b MN 11.30 +.6 +.4 +4.4/A NYMuniOppsInvC m MN 11.30 +.6 +.1 +3.5/A NatrlResTrInstl SN 33.57 +3.6 +2.3 +1.3/C NatrlResTrInvA m SN 31.87 +3.6 +2.2 +1.1/C NtnlMnInstl MI 10.76 +.6 -.4 +2.8/A NtnlMnInvA m MI 10.76 +.6 -.6 +2.6/B NtnlMnInvC m MI 10.76 +.5 -.9 +1.8/D PAMuniBdInstl MP 10.93 +.5 -.5 +3.1/A PAMuniBdInvA m MP 10.94 +.5 -.6 +2.9/B ShrtTrmMuniIns MS 10.05 +.1 +.3 +.5/D ShrtTrmMuniInvA m MS 10.06 +.2 +.3 +.3/E StrGlbBdIncIns IB 5.87 -1.7 -1.2 +3.1 StrGlbBdIncIvA m IB 5.87 -1.6 -1.2 +2.9 StrIncOpA m NT 9.82 -.3 -.2 +1.9 StrIncOpC m NT 9.81 -.4 -.5 +1.1 StrIncOpIns NT 9.82 -.3 -.1 +2.2 StratMuOpIns MI 11.73 +.8 +1.0 +4.8/A StratMuOpInvA m MI 11.72 +.7 +.8 +4.5/A StratMuOpIvC m MI 11.72 +.7 +.5 +3.7/A TactOppsInstl TV 15.12 +1.6 +4.9 +2.5/D TactOppsInvA m TV 15.01 +1.6 +4.8 +2.2/E TechOppsInstl ST 29.21 +7.4 +14.8 +23.4/A TechOppsInvA m ST 27.17 +7.4 +14.7 +23.1/A TechOppsInvC m ST 23.14 +7.3 +14.3 +22.1/A TtlRetInstl CI 11.29 -.1 -2.2 +1.5 TtlRetInvA m CI 11.29 -.1 -2.4 +1.2 TtlRetInvC m CI 11.28 -.2 -2.7 +.5 TtlRetR b CI 11.29 -.2 -2.5 +1.0 USGovtBdInstl GI 10.08 +.1 -1.9 +.6 USGovtBdInvA m GI 10.11 +.2 -1.9 +.3 USMortgInstl CI 9.93 +.2 -1.6 +1.5Bogle Investment ManSmCpGrInstl SB 32.71 +6.3 +4.7 +8.2/DBoston PartnersLSEqInstl LO 21.76 +1.1 -2.3 +6.9/A SmCpValIIInstl SV 27.00 +3.2 +2.8 +9.1 SmCpValIIInv b SV 25.83 +3.1 +2.7 +8.9Boston TrustAsstMgmt AL 47.28 +2.2 +.9 +8.4/A Eq LB 23.98 +2.9 +1.5 +10.2/BBragg Capital TrustQueensRdSmCpVal SV 27.27 +3.3 +.4 +5.9/EBrandesIntlEqI FV 18.50 -1.3 +3.8 +3.7/BBridgesInvm LG 63.80 +5.0 +5.4 +9.4/EBridgewayAggresivInvs1 MB 77.33 +5.0 +2.7 +8.5/B BlueChip35Idx LB 14.67 +2.7 +.7 +9.9/B SmCpVal SV 28.85 +7.1 +8.7 +9.9/B UltraSmCo SV 31.05 +2.9 +2.7 +.5/E UltraSmCoMkt d SB 15.52 +5.5 +8.8 +10.4/BBright RockMidCpGrInstl MG 17.59 +2.6 +2.2 +10.4/B QualLgCpInstl LB 16.38 +2.2 -1.1 +7.0/EBroadviewOpp SB 36.96 +4.6 +7.0 +6.7/EBrookeld InvestmenGlbLtdInfrasI XO 12.28 +1.1 -2.8 -.6/E GlbLtdInfrasY XO 12.28 +1.2 -2.8 -.6/E GlbLtdRlEsttI GR 12.90 +2.2 -2.4 +2.6/CBrown AdvisoryFlexEqIns d LG 21.98 +5.5 +5.9 +11.0/C GrEqInstl d LG 23.57 +5.1 +12.3 +12.5/B GrEqInv d LG 23.35 +5.1 +12.3 +12.3/B IntermIncInv d CI 10.35 +.2 -1.2 +1.2/C MrylndBdInv d SI 10.48 +.3 -.2 +1.9/B SmCpFdmtlValIns d SB 28.77 +2.5 +1.1 +9.3/C SmCpGrInv d SG 19.81 +2.4 +6.7 +11.0/C SmrstEmMktsIns d EM 10.72 -3.7 -4.6 +3.3/DBrown Cap MgmtSmCoInv b SG 103.68 +6.3 +16.2 +18.8/ABruceBruce MA 518.01 +2.3 -1.4 +5.5/CBuffaloDiscv MG 25.34 +3.9 +4.6 +10.0/B EmergOpps SG 16.94 +5.0 +8.5 +10.6/C FlexInc AL 15.60 +2.1 +.8 +6.0/C Gr LG 31.83 +6.3 +9.3 +10.5/D HY HY 10.96 +.1 -.5 +3.3/D LgCp LG 30.47 +6.2 +5.0 +11.6/C MidCp MG 14.47 +2.8 +6.3 +5.2/E SmCp SG 16.37 +7.6 +11.7 +11.9/BCG Capital MarketsCorFI CI 7.85 +.1 -2.3 +1.4/C EmMktsEqInvms EM 15.66 -2.0 -3.5 +7.7/A IntlEq FB 13.05 +.1 +.5 +4.7/B IntlFI IB 7.83 ... +1.3 +3.6/A LgCpEq LG 20.10 +3.3 +3.5 +9.1/E MuniBdInvms ML 9.12 +.4 -1.5 +2.0/E SmMidCpEq SG 21.74 +3.9 +4.7 +5.4/ECGMFoc LB 51.60 -2.1 -3.3 +6.8/E Mut AL 30.60 -2.3 -1.3 +5.4/D Rlty MB 30.11 -.2 -6.3 +6.7/CCMAdvsFI CS 11.16 +.2 -.5 +2.2/ACRMMidCpValInstl MB 23.22 +4.4 +6.5 +10.6/A SmCpValInstl SB 19.93 +3.3 +.7 +10.2/B SmCpValInv SB 17.29 +3.3 +.6 +10.0/BCalamosCnvrtA m CV 18.55 +2.7 +5.4 +5.1/D CnvrtC m CV 18.35 +2.6 +5.1 +4.3/D CnvrtInstl CV 16.64 +2.7 +5.4 +5.4/C EvolvingWldGrA m EM 14.95 -1.7 -2.0 +2.7/E EvolvingWldGrI EM 15.04 -1.8 -1.9 +3.0/D GlbGrIncA m IH 9.62 +1.3 +1.7 +5.4/A GlbGrIncC m IH 8.55 +1.2 +1.4 +4.7/B GlbGrIncI IH 9.90 +1.2 +1.8 +5.7/A GrA m LG 34.60 +4.6 +6.5 +8.4/E GrC m LG 22.00 +4.5 +6.2 +7.6/E GrIncA m AL 33.11 +3.0 +3.5 +8.2/A GrIncC m AL 33.26 +3.0 +3.3 +7.3/A GrIncInstl AL 31.85 +3.0 +3.6 +8.4/A GrInstl LG 45.35 +4.6 +6.7 +8.6/E IntlGrA m FG 21.38 +.7 -.1 +6.4/B IntlGrInstl FG 21.88 +.6 ... +6.6/B MktNetrlIncA m NE 13.49 +.4 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.4 +1.8 +2.6/A MktNetrlIncIns NE 13.34 +.5 +2.3 +3.6/ACalvertBalA m MA 31.83 +2.1 +.9 +4.5/D BalC m MA 30.79 +2.0 +.6 +3.6/E BdA m CI 15.76 +.3 -1.6 +2.0/A EqA m LG 45.16 +2.5 +5.3 +10.1/D EqC m LG 26.52 +2.4 +5.0 +9.2/E IncA m TW 15.96 -.2 -2.9 +2.5/C IntlEqA m FB 17.88 +1.5 +1.6 +2.1/E MdCpA m MB 32.91 +3.2 +4.4 +3.2/E RspMuniIncA m MI 15.64 +.4 -.9 +2.5/B ShrtDurIncA m CS 15.87 +.1 -.3 +1.4/B USLCCrRspnbIdxA m LB 22.81 +3.4 +2.6 +9.4/CCambiarGlblUltrFcsInv d WS 20.01 +1.6 +.9 +.6/E IntlEqInv d FB 28.32 -1.2 -.4 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +3.7 +2.8 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +3.8 +3.2 +12.7/A NL Vanguard TtlSMIdxInv LB 128,610 +3.8 +3.2 +12.6/A NL Vanguard InsIdxIns LB 126,873 +3.7 +2.8 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 -.1 0.0 +5.9/B NL Vanguard TtlSMIdxIns LB 116,137 +3.8 +3.2 +12.7/A NL Vanguard TtInSIdxInsPlus FB 97,699 0.0 0.0 +6.0/B NL Vanguard InsIdxInsPlus LB 93,127 +3.7 +2.8 +12.9/A NL Fidelity Contrafund LG 92,766 +5.5 +8.8 +15.2/B NL American Funds GrfAmrcA m LG 87,045 +4.3 +7.8 +14.7/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +1.4 -.4 +8.5/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.3 -2.2 +1.6/C NL Fidelity 500IndexPrm LB 75,376 +3.7 +2.8 +12.9/A NL American Funds IncAmrcA m AL 74,403 +1.0 -.9 +7.2/C 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -.1 0.0 +6.0/B NL Dodge & Cox Stk LV 69,557 +1.4 +1.1 +12.7/A NL American Funds CptlIncBldrA m IH 68,646 +.7 -2.2 +5.4/B 5.75 Dodge & Cox IntlStk FB 64,497 -2.0 -2.6 +5.7/C NL American Funds AmrcnBalA m MA 63,159 +1.8 +.4 +8.7/A 5.75 American Funds InvCAmrcA m LB 61,736 +3.4 +2.2 +12.1/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsLeuthold GrizzlyShrt BM NL 18.87 +284.3 800-273-6886 ProFunds UltNASDAQ100Inv LE NL 69.95 +13.9 888-776-3637 Rydex NASDAQ1002xStrC m LE 1.00 114.01 +13.8 800-820-0888 Rydex NASDAQ1002xStrH b LE NL 141.93 +13.8 800-820-0888 ProFunds IntUltraSectInv LE NL 90.55 +13.2 888-776-3637 Jacob MicroCpGrInstl d SG NL 15.44 +11.6 888-522-6239 Jacob MicroCpGrInv m SG NL 14.16 +11.5 888-522-6239 Ivy MicroCpGrA m SG 5.75 29.54 +10.7 800-777-6472 Fidelity Select Semicon ST NL 11.65 +10.3 800-544-8544 Rydex ElectronicsInv ST NL 142.33 +9.9 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.83 +9.8 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 19.88 +9.8 800-548-7786 ProFunds UltSmCpInv LE NL 65.87 +9.8 888-776-3637 Oberweis MicroCp m SG NL 27.74 +9.7 800-323-6166 Lord Abbett DevelopingGrF b SG NL 28.86 +9.4 888-522-2388 Lord Abbett DevelopingGrI SG NL 31.90 +9.4 888-522-2388 Victory RSSciandTechA m ST 5.75 24.94 +9.4 800-766-3863 Lord Abbett DevelopingGrP b SG NL 27.01 +9.3 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.08 +9.3 888-522-2388 Tocqueville Opp b MG NL 29.37 +9.3 800-697-3863 By 4-Week Percent Return Leuthold GrizzlyShrt BM NL 18.87 +273.7 800-273-6886 ProFunds IntUltraSectInv LE NL 90.55 +31.2 888-776-3637 Virtus InvtvGrStkIns LG NL 25.31 +20.0 888-784-3863 Lord Abbett DevelopingGrI SG NL 31.90 +19.6 888-522-2388 Lord Abbett DevelopingGrF b SG NL 28.86 +19.5 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 27.85 +19.4 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.01 +19.4 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.08 +19.3 888-522-2388 Berkshire Foc d ST NL 25.58 +19.1 877-526-0707 Lord Abbett DevelopingGrC m SG 1.00 20.80 +19.1 888-522-2388 Touchstone SdCptlInsGr LG NL 24.44 +18.8 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.27 +18.6 800-543-0407 Touchstone SdCptlSelGrA m LG 5.75 16.37 +18.5 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.38 +18.4 800-543-0407 Wells Fargo SpecizedTechA f ST 5.75 15.07 +18.3 800-222-8222 Morgan Stanley InsMidCpGrI MG NL 19.88 +18.1 800-548-7786 Touchstone SdCptlSelGrC m LG 1.00 14.99 +18.1 800-543-0407 Morgan Stanley InsMidCpGrA m MG 5.25 16.83 +17.9 800-548-7786 AMG FrontierSmCpGrZ SG NL 12.92 +17.8 800-835-3879 Kinetics SmCptlOppsNLd d SB NL 60.32 +17.7 800-930-3828 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, May 25, 2018

PAGE 66

OppInstl LV 23.51 +1.1 -1.1 +7.3/C OppInv LV 23.58 +1.1 -1.1 +7.1/C SmCpInstl d SB 20.40 +2.4 +4.5 +2.8/E SmCpInv d SB 19.94 +2.4 +4.5 +2.6/ECarillonClVtCptlApprA m LG 44.30 +5.1 +5.5 +13.5/B EagleGrIncA m LV 20.83 +1.5 -.4 +8.6/B EagleGrIncC m LV 19.94 +1.4 -.7 +7.7/C EglMidCpGrA m MG 60.85 +4.7 +7.7 +11.8/A EglMidCpGrC m MG 48.75 +4.6 +7.4 +10.9/B EglMidCpStkA m MG 29.01 +3.0 +2.2 +7.0/E EglSmCpGrA m SG 63.62 +5.3 +6.7 +10.1/D EglSmCpGrC m SG 47.09 +5.3 +6.4 +9.3/D ReamsCore+BdI CI 30.88 +.2 -2.1 +1.3/C ReamsCoreBdI CI 11.14 +.5 -1.8 +1.5/B ReamsUnconsBdI NT 11.60 -.1 -1.1 +1.8/D ReamsUnconsBdY b NT 11.65 -.1 -1.3 +1.5/D ScoutIntlI FB 21.40 +.1 -.3 +4.7/B ScoutMdCpI MB 19.64 +3.6 +3.3 +13.0/A ScoutSmCpI SG 29.34 +4.0 +5.1 +14.8/ACausewayIntlValInstl d FV 16.92 -.5 -2.3 +3.0/C IntlValInv d FV 16.79 -.5 -2.4 +2.8/CCenter Coast CapitalBrkdMLPFocA x LP 6.85 +3.7 -2.4 -7.0/A BrkdMLPFocC x LP 6.32 +3.7 -2.7 -7.7/BChamplainSmCoAdv b SG 22.03 +6.5 +10.7 +14.8/ACity National RochdaCorpBdServicing CS 10.19 +.2 -1.0 +.7 DivIncN b LV 37.94 +1.6 -5.1 +5.2/EClearBridgeAggresivGrA m LG 210.98 +2.8 +3.7 +4.1/E AggresivGrC m LG 168.98 +2.7 +3.5 +3.4/E AggresivGrI LG 232.87 +2.8 +3.8 +4.4/E AggresivGrIS LG 235.37 +2.8 +3.9 +4.6/E AllCpValA m LV 14.27 +2.2 -1.9 +7.4/C AllCpValC m LV 12.30 +2.2 -2.1 +6.7/D ApprecA m LB 23.84 +2.7 +1.0 +8.9/C ApprecC m LB 22.95 +2.6 +.7 +8.1/D ApprecI LB 23.70 +2.7 +1.2 +9.2/C ApprecIS LB 23.77 +2.7 +1.1 +9.3/C CBIntlSmCpI FA 19.18 +1.2 +.3 +6.2/C DivStrat1 LB 23.05 +2.1 -1.7 +8.8/C DivStratA m LB 23.03 +2.1 -1.8 +8.5/D DivStratC m LB 22.69 +2.0 -2.1 +7.8/D DivStratI LB 23.64 +2.1 -1.7 +8.8/C IntlGrC m FG 42.40 +2.8 +5.8 +8.1/A IntlGrI FG 48.87 +2.9 +6.2 +9.1/A IntlValA m FV 11.63 -1.1 -1.6 +3.5/B IntlValIS FV 11.69 -1.1 -1.4 +4.0/B LgCpGrA m LG 43.67 +4.9 +7.5 +13.5/B LgCpGrC m LG 35.16 +4.9 +7.2 +12.7/B LgCpGrI LG 48.40 +4.9 +7.6 +13.8/A LgCpValA m LV 32.54 +.7 -1.7 +6.0/D LgCpValC m LV 31.57 +.6 -2.0 +5.2/E LgCpValI LV 32.48 +.7 -1.6 +6.3/D MidCpA m MB 33.52 +3.6 +.3 +5.2/D MidCpC m MB 26.79 +3.5 ... +4.4/E MidCpI MB 37.21 +3.6 +.4 +5.5/D MidCpIS MB 37.56 +3.6 +.4 +5.6/D SmCpC m SG 39.91 +4.8 +3.7 +10.2/C SmCpGrA m SG 37.98 +7.5 +15.8 +12.9/A SmCpGrI SG 40.49 +7.5 +15.9 +13.3/A SmCpGrIS SG 40.89 +7.5 +16.0 +13.4/A SmCpGrR b SG 37.05 +7.5 +15.6 +12.6/B SmCpI SG 63.06 +4.9 +4.1 +11.3/C SmCpValA m SV 20.34 +5.8 +2.2 +7.0/D TactDivIncA m MV 16.26 +2.7 -2.0 -.9/E TactDivIncC m MV 15.44 +2.7 -2.3 -1.6/E TactDivIncI MV 16.38 +2.7 -2.0 -.6/E ValTrustC m LB 78.25 +1.0 -2.2 +4.6/E ValTrustI LB 93.91 +1.1 -1.8 +5.6/EClermontCLSGrandIncN CA 11.45 +1.1 +.8 +4.3/BClipperClipper LB 123.71 +3.0 +2.7 +11.8/ACohen & SteersDivVal,IncInstl LB 15.13 +2.5 -.7 +8.2/D GlbInfras,IncI XO 18.57 +.7 -3.3 +3.4/B GlbRltys,IncA m GR 52.11 +2.2 -1.3 +3.9/B GlbRltys,IncI GR 52.38 +2.3 -1.2 +4.3/B InstlRltys SR 41.29 +4.1 -4.0 +4.6/A IntlRltyA m GR 12.19 +.8 +1.4 +4.3/A IntlRltyI GR 12.27 +.7 +1.5 +4.7/A PrfrdScInc,IncA m RR 13.58 -.6 -2.3 +4.9/B PrfrdScInc,IncC m RR 13.50 -.6 -2.5 +4.2/D PrfrdScInc,IncI RR 13.61 -.6 -2.2 +5.2/B RlEsttSecIncA m SR 14.00 +3.6 -4.9 +5.2/A RlEsttSecIncC m SR 12.68 +3.6 -5.1 +4.6/A RlEsttSecIncIns SR 14.75 +3.7 -4.8 +5.6/A Rltys SR 61.37 +4.1 -4.1 +4.2/BColorado BondSharesATxEx f SI 9.07 +.5 +2.0 +4.7ColumbiaAMTFrCAIMBIns MF 10.24 +.4 -.7 +2.4/B AMTFrCTIMBIns SI 10.30 +.3 -.8 +1.5/C AMTFrIMBA m MI 10.27 +.3 -1.1 +2.0/C AMTFrIMBIns MI 10.27 +.4 -1.1 +2.2/C AMTFrMAIMBIns MT 10.33 +.2 -1.0 +1.7/D AMTFrNYIMBIns MN 11.64 +.4 -.8 +2.0/B AMTFrORIMBIns SI 12.11 +.3 -.9 +1.8/B AMTFrSCIMBIns SI 9.96 +.2 -1.1 +1.9/B AcornA m MG 14.04 +5.1 +8.7 +10.9/B AcornC m MG 7.13 +5.0 +8.4 +10.1/B AcornIns MG 16.73 +5.1 +8.7 +11.2/B AcornIntSelIns FG 30.17 +2.4 +3.1 +9.0/A AcornIntlA m FR 47.75 +.4 +2.7 +5.8/E AcornIntlC m FR 45.62 +.4 +2.4 +5.0/E AcornIntlIns FR 47.86 +.4 +2.8 +6.0/E AcornSelA m MG 15.19 +4.8 +3.9 +10.7/B AcornSelIns MG 17.21 +4.9 +4.1 +11.0/B AcornUSAIns SG 16.88 +5.6 +11.0 +11.0/C BalA m MA 40.92 +1.9 -.9 +5.6/C BalIns MA 40.86 +2.0 -.8 +5.9/B BdA m CI 8.27 +.2 -2.2 +1.5/B BdIns CI 8.26 +.1 -2.2 +1.7/B ContrCoreA m LB 25.62 +3.0 -.3 +8.6/D ContrCoreIns LB 25.82 +3.0 -.2 +8.9/C ContrCoreV f LB 25.37 +3.0 -.3 +8.6/D ContrEurpA m ES 7.42 +.7 +1.4 +2.6/D ConvrtSecsA m CV 20.94 +3.4 +5.7 +6.6/B ConvrtSecsIns CV 20.97 +3.4 +5.7 +6.8/A CorpIncA m TW 9.85 -.1 -3.3 +2.1/D CorpIncIns TW 9.85 ... -3.2 +2.4/C CptAllcAgrA m AL 13.63 +2.3 +1.5 +7.8/A CptAllcAgrC m AL 13.28 +2.2 +1.2 +7.0/B CptAllcCnsA m XY 10.16 +.6 -1.0 +2.7/D CptAllcMdAgA m MA 13.08 +1.9 +.9 +6.7/A CptAllcMdAgC m MA 13.10 +1.9 +.6 +5.9/B CptAllcMdAgIns MA 13.06 +1.9 +1.1 +6.9/A CptAllcMdCnsA m CA 11.10 +1.0 -.3 +3.9/C CptAllcModA m CA 11.66 +1.5 +.3 +5.5/A CptAllcModC m CA 11.56 +1.4 ... +4.7/B DiscpCoreA m LB 12.41 +3.8 +3.9 +10.2/B DiscpSmCoreV f SB 7.23 +4.2 +3.9 +5.2/E DivIncA m LV 21.80 +2.4 -.7 +10.0/A DivIncC m LV 21.12 +2.4 -.9 +9.2/A DivIncIns LV 21.83 +2.4 -.6 +10.3/A DivIncV f LV 21.81 +2.4 -.7 +10.0/A DivOppA m LV 9.64 +1.2 +.2 +7.2/C DivOppC m LV 9.42 +1.1 -.2 +6.4/D EmMktsIns EM 13.42 -.7 -2.8 +7.6/A FltRtA m BL 9.15 +.3 +2.3 +4.0/B GlEngNatResA m SN 20.72 +2.9 +4.8 +4.1/B GlEngNatResI SN 20.98 +2.9 +4.8 +4.4/B GlbDivOppA m WS 18.78 -.1 -2.8 +3.2/E GlbDivOppIns WS 18.85 ... -2.7 +3.5/E GlbEqValA m WS 14.18 +.6 ... +5.4/D GlbOppsA m IH 13.87 +.7 +1.1 +6.1/A GlbStratEqA m WS 15.69 +2.2 +2.2 +8.4/B GlbStratEqC m WS 13.40 +2.1 +1.8 +7.5/B GlbTechGrA m ST 33.98 +7.8 +12.4 +22.6/A GlbTechGrC m ST 30.54 +7.8 +12.1 +21.7/B GlbTechGrIns ST 35.31 +7.8 +12.6 +22.9/A GrtrChinaA m CH 53.53 +4.6 +4.7 +8.7/B HYBdA m HY 2.85 -.7 -2.1 +3.2/D HYBdC m HY 2.83 -.8 -2.4 +2.4/E HYMuniA m HM 10.51 +.6 +.6 +3.9/D HYMuniIns HM 10.51 +.6 +.7 +4.1/C IncBuilderA m XY 11.84 +.5 -.3 +4.0/A IncOppsA m HY 9.55 -.7 -2.1 +3.0/D LgCpEnhCoreA b LB 25.50 +3.7 +3.3 +10.5/B LgCpEnhCoreIns LB 25.46 +3.7 +3.4 +10.8/A LgCpGrA m LG 42.56 +5.8 +7.2 +10.8/D LgCpGrC m LG 35.67 +5.8 +6.9 +10.0/D LgCpGrIIIA m LG 18.77 +5.8 +7.1 +10.9/D LgCpGrIIIC m LG 13.44 +5.8 +6.8 +10.1/D LgCpGrIIIIns LG 20.20 +5.9 +7.2 +11.2/C LgCpGrIns LG 44.19 +5.8 +7.3 +11.1/C LgCpGrV f LG 42.19 +5.8 +7.2 +10.8/D LgCpIdxA b LB 50.85 +3.7 +2.6 +10.5/B LgCpIdxIns LB 51.14 +3.7 +2.7 +10.7/A LgCpValA m LV 14.23 +1.1 -1.9 +7.6/C LgCpValC m LV 14.19 +1.1 -2.2 +6.8/D LmtDurCrdtA m CS 9.66 +.1 -.9 +1.3/B MNTxExmptA m SM 5.37 +.4 -1.1 +2.5/B MidCapGrA m MG 27.23 +6.0 +7.0 +8.5/C MidCapGrIns MG 29.07 +6.1 +7.1 +8.8/C MidCapIdxA b MB 17.05 +3.5 +3.0 +9.4/A MidCapIdxIns MB 16.99 +3.6 +3.2 +9.7/A MidCapValA m MV 13.61 +2.4 -.3 +6.1/D MidCapValC m MV 12.60 +2.3 -.6 +5.2/D MidCapValIns MV 13.64 +2.3 -.2 +6.3/C Pac/AsIns DP 11.61 +1.8 +.4 +9.8/B QualityIncA m CI 5.30 +.4 -1.1 +1.2/C RlEstateEqA m SR 13.25 +3.0 -5.0 +3.3/C RlEstateEqIns SR 13.28 +3.0 -4.9 +3.6/B S/MCpValA m SV 10.43 +2.6 +2.9 +6.2/E STBdA m CS 9.87 +.2 -.3 +.5/D STBdIns CS 9.86 +.2 -.2 +.8/C STBdIns3 CS 9.85 +.2 -.2 +.9/C STMuniBdA m MS 10.27 +.1 +.1 +.5/D STMuniBdIns MS 10.27 +.1 +.2 +.8/C SelGlbEqA m WS 13.64 +3.4 +5.8 +10.4/A SelIntlEqA m FG 15.02 +1.0 +1.0 +2.8/E SelIntlEqIns FG 15.36 +1.0 +1.1 +3.1/E SelLgCpEqA m LB 14.82 +3.1 +1.5 +10.7/A SelLgCpEqIns LB 14.72 +3.2 +1.6 +11.0/A SelLgCpGrA m LG 17.82 +6.5 +11.0 +10.2/D SelLgCpGrIns LG 18.38 +6.4 +11.2 +10.5/D SelLgCpValA m LV 26.01 +2.6 -.8 +9.7/A SelLgCpValC m LV 23.82 +2.6 -1.1 +8.9/A SelSmlrCpValA m SB 18.39 +1.1 +1.9 +5.0/E SlgCmsInfoA m ST 77.13 +7.0 +9.0 +18.4/C SlgCmsInfoC m ST 53.23 +6.9 +8.7 +17.5/D SlgGlbTechA m ST 42.85 +6.9 +9.0 +18.8/C SlgGlbTechC m ST 33.11 +6.8 +8.7 +17.9/C SmCpGrIA m SG 19.46 +4.7 +6.9 +13.3/A SmCpGrIIns SG 20.66 +4.7 +7.0 +13.6/A SmCpIdxA b SB 26.60 +5.1 +7.6 +12.9/A SmCpIdxIns SB 26.77 +5.1 +7.8 +13.2/A SmCpValIA m SV 42.80 +4.4 +2.4 +12.1/A SmCpValIIA m SV 18.19 +3.1 +2.7 +9.0/C SmCpValIIIns SV 18.48 +3.1 +2.8 +9.2/B SmCpValIIns SV 47.58 +4.4 +2.5 +12.4/A StratIncA m NT 5.90 -.3 -.7 +3.1/B StratIncC m NT 5.90 -.4 -1.1 +2.3/C StratIncIns NT 5.80 -.4 -.7 +3.3/A StratMuniIncA m ML 3.98 +.5 -.7 +3.8/A StrtCAMuIncA m MC 7.53 +.6 -.8 +2.9/C StrtCAMuIncInst MC 7.53 +.6 -.7 +3.2/B StrtNYMuIncA m MY 7.28 +.4 -1.0 +2.8/B ThermostatA m XY 14.62 +.9 -.1 +2.5/D ThermostatC m XY 14.68 +.8 -.4 +1.8/E ThermostatIns XY 14.43 +.9 ... +2.8/C TtlRetBdA m CI 8.83 +.3 -1.5 +1.9/A TtlRetBdIns CI 8.83 +.3 -1.4 +2.2/A TxExmptA m ML 13.34 +.6 -.7 +2.8/C TxExmptC m ML 13.33 +.4 -1.0 +2.1/D TxExmptIns ML 13.34 +.5 -.6 +3.0/B USTrsIdxIns GI 10.73 +.3 -2.1 +.4/BCommerceBd CI 19.36 +.2 -2.0 +1.9/A Gr LG 33.95 +5.0 +4.2 +13.2/B KansasTFIntrmBd SI 19.00 +.3 -1.1 +1.7/C MidCpGr MG 40.64 +3.0 +2.9 +10.8/B MssrTFIntrmBd SI 19.10 +.4 -1.1 +1.9/B NtnlTFIntrmBd MI 19.19 +.4 -1.2 +2.1/C ShrtTrmGovt GS 16.81 +.1 -.5 +.3/B Val LV 30.79 +2.0 -1.6 +8.8/BCommunity ReinvestQlfdInvm b GI 10.29 +.2 -1.6 +.6/BConvergenceCorPlusInstl LB 19.87 +4.5 +6.1 +11.2/A OppsInstl SB 12.08 +1.0 -.2 +7.4/DCopeland Capital ManRkMgdDivGrI d LB 14.44 +3.5 +4.7 +5.3/ECopleyCopley d LV 98.48 -.2 +11.4 +11.9/ACredit SuisseCmdtyRetStratA m BB 5.12 +3.0 +4.3 -3.1/D CmdtyRetStratI BB 5.24 +2.9 +4.4 -2.9/D FltngRtHiIncA m BL 6.88 +.2 +1.5 +4.0/B FltngRtHiIncC m BL 6.90 +.1 +1.2 +3.2/DCrossmark StewardS/MCpEnhIdxA b SB 16.50 +4.0 +4.2 +9.7/BCullenHiDivEqInstl d LV 18.02 +1.8 -1.4 +8.3/B HiDivEqRetail m LV 18.01 +1.8 -1.5 +8.1/BCutlerEq LV 20.06 +3.1 -2.5 +8.3/BDFAAsiaPacSmCoIns PJ 23.99 +2.3 +.5 +6.5/C CAInTmMnBdIns MF 10.41 +.5 -.2 +1.5/D CASTMnBdIns SS 10.25 +.3 +.3 +.8/C CSTGEIntlScCrEq FV 10.34 -.2 +.6 +6.3/A CSTGEUSSclCrEq2 MB 17.99 +3.3 +2.6 +10.4/A CntnntlSmCIns ES 28.78 -1.5 +.7 +11.9/A EMktCorEqI EM 22.65 -2.1 -2.5 +5.6/C EMktSCInstl EM 23.44 -1.8 -1.8 +6.6/B EmMktsII EM 28.49 -1.9 -2.2 +5.7/C EmMktsInstl EM 29.78 -1.9 -2.3 +5.5/C EmMktsSocialCor EM 14.58 -1.9 -2.2 +6.