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

Charlotte County could get its “rst medical marijuana dispensary within the next few months. VidaCann Vice President of Product Development Peyton Moseley confirmed Friday the company is finalizing a lease for a location near El Jobean and U.S. 41 in the Murdock area. Recently this year, moratoriums on medical marijuana dispensaries in Charlotte County and in the city of Punta Gorda within the county ended. Nearby dispensaries involving other companies „ Curaleaf, Surterra and Truelieve „ are located in Fort Myers and North Port. Truelieve locations are expected to open in the Venice and Sarasota areas in the coming months as well, a Sarasota County spokesperson con“rmed. With nearly two dozen medical marijuana dispensing locations throughout Florida so far, more than 114,000 people are in the states medical marijuana registry. Medical marijuana remains illegal under federal law, and the plant itself is not sold in state-approved dispensaries. Rather, components of cannabis „ THC and CBD „ are extracted from plants and sold in varying levels people can use via oils, vape pens, sprays, lotions and patches. Higher ratios of THC can potentially present more intoxicating effects.Medical marijuana dispensary eyes Charlotte By ANDREA PRAEGITZERSTAFF WRITERMEDICAL | 4 SUN PHOTO BY KAYLA GLEASONBrandon Osborne, a commercial foods and culinary arts graduate, addresses the class of 2018 on Wednesday night.GRADUATES | 4WORKFORCE READYCharlotte Technical College graduates class of 2018By KAYLA GLEASONSTAFF WRITERMore than 200 students graduated from a variety of programs at the Charlotte Technical College earlier this week. The college offers courses in everything from Computer Systems and Information Technology to Cosmetology, allowing students to study subjects that offer an accessible and low-cost alternative to years of higher education, training and apprenticeships. Deelynn Bennett, the director of CTC, credits this wide expanse of studies to the students success „ not only in school but in the workforce as well. Student graduation speakers represented just a handful of the programs at CTC, but clearly mirrored the beliefs of fellow graduates when discussing their love of the courses they took and opportunities presented to them. I went into Cosmetology because I want to help people, I want to help make people feel beautiful and good about themselves. Without CTC and all my instructors, I wouldnt be able to do that,Ž Casandra Velez said during the ceremony. Instructors seemed to play such a large part in students lives that thanking them became a running theme of the night. CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 146AMERICAS BEST COMMUNITY DAILY Heavy thunderstormsHigh 78 Low 74$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...I love a rainy night; its such a beautiful sight. 705252000258Daily Edition $1.50 Saturday, May 26, 2018 INSIDETHE SUN: Crosswords ............10 Local Sports ......... 11 Police Beat ..............4 Viewpoint ............8-9OUR TOWN: Calendar ..................8 Obituaries ...............6 State .......................5 Wheels .................1-2NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................2 Stocks ...................3-4 Weather ...................2SPORTS: Lotto .......................2TRUMP SAYS NORTH KOREA SUMMIT TALKS CONTINUEEverybody plays games,Ž President Donald Trump declared Friday as he suggested the potentially historic North Korean summit he had suddenly called o might be getting back on track. See The News WireResidents of Southwest Florida might want to consider hosting Memorial Day festivities indoors this weekend. The National Weather Service is expecting anywhere from three to six inches of rain between today and Monday evening „ though some areas might experience even more. Today and Sunday, there is a 90 percent chance of rain and, on Monday, a 100 percent chance, according to Weather.com. Accuweather forecasts the heavy showers and thunderstorms will last until Tuesday before giving way to light rain and overcast skies. The NWS, however, advises that nothing severe is expected. Of“cials are currently monitoring Subtropical Storm Alberto „ named days before Hurricane Season of“cially starts „ but are anticipating a northwestern movement towards Louisiana and Alabama. Still, residents should keep an eye out for updates as it enters the Gulf in the next few days. NWS meteorologists anticipate the coastal areas experiencing the most rainfall, as well as a bit of wind. So if your long weekend was supposed to involve basking in a sunny day by the water, it seems Mother Nature has other plans. The storms will bring some slightly cooler temperatures, though, with today seeing a high of only 78 degrees, according to Weather.com. Sunday and Monday highs will be in the mid80s and lows in the 70s. The rain is expected to clear up Thursday before another wave of showers starts just in time to welcome June, a 10-day forecast from Weather.com said.Email: kgleason@sun-herald.comA soggy weekend awaits; Alberto formsBy KAYLA GLEASONSTAFF WRITERDespite a federal shutdown of the website backpage.com over accusations it facilitated prostitution and sex traf“cking, another site with a similar name is operating internationally with some local listings. Backpage.com was seized in April after an enforcement actionŽ by federal agencies including the Justice Department. On backpage.com before it was shutdown, there were listings involving some massage businesses in Charlotte and Sarasota counties. Similar listings now appear on Backpage.ly. Aside from massage ads, the site also offers sexually charged and pornographic ads from throughout Florida for various personal connections,Ž dating,Ž casual connectionsŽ and cam sex,Ž for example. Statewide, the backpage. com site was a source of information for law enforcement because people would post about human traf“cking and other topics, so we would use this as a resource,Ž Florida Sheriffs Association spokesperson Nanette Schimpf said recently. But as for backpage.ly, Venice Police Department Sgt. Matthew Sauchinitz con“rmed this week he is not surprised about its existence now. I knew it would be only a matter of time before a copycat-type website would appear since Backpage was shut down,Ž said Sauchinitz. I believe this will be a cat-and-mouse type of game for the continuous future with the DOJ (Department of Justice) and these types of adult websites.Ž Sauchinitz and others in his department last year built cases against some massage businesses leading to arrests of massage therapists for prostitution. That had involved backpage.com, as it was commonly used and accessed as an adult-themed website that openly advertises prostitution activities,Ž a VPD search warrant stated. One local backpage.com ad had advertised „ before the site was seized „ images of women in underwear that said all new Asian spaŽ and new nice sweet girls.ŽBackpage website is back with local listingsBy ANDREA PRAEGITZERSTAFF WRITERWEBSITE | 4

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 A second teen has died this week while crossing Tamiami Trail at night. The Florida Highway Patrol reported Timothy Witman, 19, was killed on Wednesday, May 23, around 8:30 p.m. while riding his bicycle when he was hit by a vehicle. The driver wasnt charged. FHP determined the teen failed to obey the traffic signal at U.S. 41 and Alligator Drive and travelled westbound outside the crosswalk, against the traffic light, into the path of a Prius Toyota driven by Deborah Geroy, 58, of Englewood. The teen, who was not wearing a helmet, was transported to Sarasota Memorial Hospital. Another 19-year-old was killed Sunday near midnight in a hit-and-run while walking across U.S. 41 in Osprey. 19-year-old Zachary R. Obry was crossing U.S. 41 south of Short Drive when he was hit by a vehicle traveling southbound in the center lane. The vehicle left the scene without providing any information. Obry was airlifted to Sarasota Memorial Hospital, where he was pronounced deceased. Mid-week, the FHP released an updated description of the hitand-run vehicle, and by Thursday the suspect was under arrest. Joshua McNamara, 32, of 2000 block of Park Road, was arrested at his home in Sarasota and charged with hit and run involving a death and tampering with evidence. Bond was set at $21,500. A 2004 Ford Explorer Eddie Bauer model was impounded after troopers located it parked and covered behind McNamaras residence. McNamara has a number of previous arrests in Sarasota County, including marijuana possession arrests in 2003 and 2005 and driving with a suspended license in 2013.Email: ggiles@venicegondolier.comSecond teen dies crossing Tamiami TrailBy GREG GILESNEWS EDITOR PROVIDED PHOTOThe Florida Highway Patrol took this photo of a vehicle involved in a deadly hit-and-run crash on Sunday. The driver was arrested this week. FACEBOOKZachary Obry, 19, was struck and killed by a hit-and-run driver on Tamiami Trail Sunday night. FACEBOOKTimothy Witman, 19, was struck by a vehicle on Tamiami Trail while riding his bicycle Wednesday evening. For those looking for something to do this Memorial Day weekend, the Starlight Singers, a Sarasota-based troupe of entertainers, will host a bene“t concert for a great cause. The event, set for today in Sarasota, will bene“t North Port, Venice, Sarasota County and other area emergency response of“cials. The Starlight Singers and the U.S. First Responders Association will honor police, EMS, “re and military personnel at The Memorial Day Weekend First Responders Bene“t, a show held from 7 p.m. to 10 p.m. tonight at Sun N Fun RV Resort off Fruitville Road. All donations and proceeds will go to USFRA „ who will purchase and donate pet oxygen masks and K-9 ballistic vests to Sarasota County-area emergency of“cials. These masks and vests will help save lives of pets and police K-9s. Each year, more than 40,000 pets die in household “res „ many due to smoke asphyxiation. When “re“ghters are able to get pets out of burning buildings, they cant always revive them, because they dont have the proper equipment: pet oxygen masks. These masks are specially-designed to be used on pets that have suffered from smoke inhalation and need to be resuscitated after exposure to smoke fumes. Recently, a GoFundMe campaign raised money to out“t the Sarasota County Sheriffs six K-9 of“cers with protective armor, but there are still some area police dogs that need ballistic vests. These vests help K-9 of“cers stay as safe as their human counterparts while on the job. Tickets are $10 and can be purchased online at www.thestarlightsingers. com/CurrentEvent. Children under 12 are admitted for free with parent or guardian. First responders „ “re, EMS, police and military personnel „ can attend the show for free. Veterans, parents or grandparents of a veteran, “re“ghter, police of“cer, or EMS worker who live in Sarasota County, Bradenton, or surrounding areas and wish to attend the show can receive complimentary tickets by emailing Janet Liebsch at evp@usfra.org. For more information visit www.thestarlightsingers.com/CurrentEvent. Sun N Fun RV Resort is located at 7125 Fruitville Road, Sarasota. Those wanting to donate to the cause, can make donations at www.usfra.org/page/ the-starlight-singers. Memorial Day concert helps area emergency responders, petsBy ANGEL ALBRINGSUN CORRESPONDENTWith Memorial Day approaching, local businesses want to remind residents of the proper way to dispose of their American ”ags. Flags that have been worn down or desecrated „ by coming in contact with the ground or otherwise tarnished „ can be brought to a variety of locations to be burned and respectfully retired. Both Charlotte State Bank and Trust and Larry Taylor Funeral and Cremation Services have designated drop-off bins for people to leave old ”ags. The American Legion also collects ”ags; however, after some “re code issues in recent years, they began using Taylors service, as well. The bins are available year-round „ though they typically collect more in May when people tend to purchase new ”ags „ according to Charlotte State Bank President Craig DeYoung. Theres a 35-gallon barrel outside that we empty every month. You just have to drive up and drop it off,Ž Larry Taylor said. The proper way of disposing the ”ag is by burning the ”ag. We incinerate them in our incinerator and we have a little thing that is read each time.Ž Both the Boy Scouts of America and the Veterans of Foreign Wars suggest retiring ”ags this way. A national ”ag that is worn beyond repair may be burned in a “re. The ceremony should be conducted with dignity and respect and the ”ag burned completely to ashes,Ž according to the BSA Handbook. The United States Flag Code similarly states that old or worn ”ags should be burned and the ashes buried, when appropriate. Theres nothing that says you need a certi“cation or authorization or anything. Anyone can do it. You just have to do it properly,Ž Taylor said. Many guidelines suggest saluting, reciting the National Anthem or giving some other symbolic gesture as the ”ag is retired. Taylor, for instance, has a special passage he reads at each burning. While people are allowed to burn the ”ag on their own under the First Amendment, local businesses like Larry Taylor Funeral and Charlotte State Bank ensure not only convenience „ setting something ablaze without a permit may go against certain “re codes or ordinances „ but respect, as well. We will see that all ”ags brought into the bank are retired with dignity,Ž DeYoung said in a press release. We started this program several years ago, and the continuing response has been very gratifying.Ž Charlotte State Bank currently has six dropoff locations across the county. An outdoor ”ag bin is also available 24/7 in the parking lot of Larry Taylor Funeral. Email: kgleason@sun-herald.com Businesses collect retired American flags By KAYLA GLEASONSTAFF WRITER SUN PHOTO BY KAYLA GLEASONAssistant Vice President Branch Manager Sara Perri stands with a ag disposal box at the Charlotte State Bank on Harborview Road. A memorial service Tuesday evening, hosted by the Fraternal Order of Police, honored law enforcement of“cers killed in the line of duty. A Port Charlotte native, Orange County Sheriffs Of“ce Deputy Norman Lewis, was one of the of“cers honored. Lewis was killed in a motorcycle crash last January while pursuing a man suspected in the shooting death of another of“cer. Guest speakers included Chief Assistant State Attorney Amira Fox, Punta Gorda Police Chief Pam Davis, Sheriff Bill Prummell, and Fraternal Order of Police President Keri L. DeHart. Memorial service honors fallen officers FLAG DISPOSAL LOCATIONS:Charlotte State Bank and Trust 9 a.m.-4 p.m. MondayThursday, 9 a.m.-6 p.m. Friday, closed Memorial Day € 23112 Harborview Road, Charlotte Harbor € 1100 Tamiami Trail, Port Charlotte € 4300 Aidan Lane, North Port € 3002 Tamiami Trail, Port Charlotte € 24163 Peachland Blvd., Port Charlotte € 2331 Tamiami Trail, Punta Gorda Larry Taylor Funeral and Cremation Services Bin access is 24/7 € 1515 Tamiami Trail, Punta Gorda Members of the Charlotte County Sheris Oce Honor Guard lay the wreath during the memorial service for fallen ocers. Left: Sheri Bill Prummell speaks at the memorial service held on Tuesday evening to honor fallen law enforcement ocers. PHOTOS PROVIDEDThe Charlotte County Sheris Oce Honor Guard at the Fallen Ocers Memorial service hosted by the Fraternal Order of Police. Bill Kruse, of the Retired Law Enforcement Association, with Sheri Bill Prummell at the Fallen Ocers Memorial Service Tuesday evening. Detectives Angela and William Gay with Charlotte County Commissioner Bill Truex at the memorial service. The CCSO Honor Guard escorts Minerva Vogel, president of the Fraternal Order of Police Auxiliary, carrying a rose to honor fallen law enforcement. LOCAL/REGIONAL NEWS

PAGE 3

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 3 SARASOTA „ Sarasota County Schools held its fourth digital town hall of the school year Wednesday, focusing on school safety and mental health. The digital town halls are broadcast via The Education Channel, Facebook and on the districts website and allow for viewers to ask questions in real time or via email. Wednesdays town hall on Facebook had around 40 viewers and 24 comments, during the hourlong broadcast. The “rst half-hour focused on school safety and security and featured comments from Superintendent Todd Bowden, Chair Bridget Ziegler, and Safety and Security Executive Director Michael Andreas. Executive Director of Facilities, Construction and Planning Jody Dumas, Director of Planning Kathie Ebaugh, and Atwater Principal Kirk Hutchinson answered questions about safety and security. The biggest question of the night was the districts choice to start its own police force. The district wants it in-house to provide safety and security. Bowden said that, following the Parkland shooting, the district expanded the number of school resource of“cers districtwide, using off-duty of“cers at the sites to provide police presence. With its own police force, there will be of“cers at every school providing both security and traditional SRO functions, which involve interacting with students. He said he was excited for the upcoming school year to start implementing some of the new safety and security measures. Several of those measures involve hardening of structures, additional fencing and updating locks. Bowden said several of the initiatives planned for two years and beyond in the capital improvement plan, were moved up to year one in response to Parkland. Following the safety and security discussion, Bowden and Ziegler were joined by Assistant Superintendent for Academics Laura Kingsley, Executive Director for Pupil Support Services Sonia Figaredo-Alberts and Supervisor of Student Support Services Debra Giacolone. That panel discussed mental and behavioral health and how the district is addressing the topics. Kingsley celebrated the districts recent mental health presentation that encouraged school staff to ask students how they could help. Figaredo-Alberts said the district is working to empower teachers to help them help students who may need it. The district is also providing mental health resources through community partners, of“cials said. Giacolone said social workers at schools are providing additional services, and are providing wrap around services outside of school. One of the questions asked was how the school district was helping parents, and providing training to parents. According to FigaredoAlberts, the district has provided parent university, which teaches parents what to look for and how to provide support. She said the program also teaches parents how to get help both at the district and outside of the district for their student. Email: aherrera@sun-herald.com School safety focus of digital town hall By ALEXANDRA HERRERA STAFF WRITER NORTH PORT „ Officials worked throughout Friday morning to ensure power and communication lines were up and running, after a dump truck knocked them down Thursday. According to FPL spokesperson Richard Beltran, a contracted dump truck with a claw attachment knocked into a communication line Thursday afternoon on Peake Street. The line is either Comcast or Frontier. Due to the weight of the line, it also brought down an FPL line. A power outage ensued for roughly 200 people. The city had volunteer service aides help with traffic up until Friday morning, according to city spokesperson Josh Taylor. Beltran said FPL was able to contain the outage to around 75 people and by Friday morning power was restored across the neighborhood. As of Friday afternoon, they were working to re-install the communication line, which we typically dont do,Ž he said. He had no estimate as to when the communication line would be up. Email: lcoffey@sun-herald.com Dump truck mishap causes power outageBy LAUREN COFFEYSTAFF WRITER SARASOTA „ For old-timers watching a portion of the Sarasota County commissioners budget workshop Friday, they may have felt a sense of dj vu, at least on one item. Listed on the agenda for discussion, again, was the topic of surplus lands. The topic has been a sore spot for commissioners over the past year as they grapple with solutions to shore up the countys general fund in anticipation of revenue shortfalls on the horizon. As each department reviewed their list of county-owned properties for commissioners highlighting what needed to be retained, what could be surplused and what needed to be sold, two items from the past rose up „ escheated lots in North Port and Buchan Airport in Englewood. The county currently holds 195 escheated lots, properties where the owners have failed to pay taxes and thus revert to the county due to the nonpayment. Of those properties, 190 are located in North Port. Unlike the last time the county took action to sell off these escheated lots about 10 years ago, County Administrator Jonathan Lewis told commissioners that county staff have discussed these lots with staff from North Port. The city has identi“ed several lots it would like to retain for its purposes, and abutting property owners have expressed interest in buying another 22 properties. Lewis did not say how many lots North Port wanted to retain, but told commissioners, Its our intent to give these lots back to North Port.Ž When the county last sold escheated lots located in North Port through an online auction process, there was no discussion with the city about them, and the county used the proceeds from the sales to create a fund for affordable housing. Lewis suggested this time the possibility of taking the funding and using it for speci“c purposes relating to affordable housing without elaborating on the possibilities. The potential inclusion of Buchan Airport on the list of surplus properties in the future is a replay of a discussion that occurred 21 years ago. In 1997, upon learning that pilots using the airport were not paying the required fees, county commissioners discussed closing and selling the airport. However, a groundswell of grassroots support in Englewood and legal issues persuaded commissioners to back away from the proposal and leave the grassy airport in county ownership. One of the legal issues that hindered commissioners from closing and selling the property were the existence of easements granted to adjacent property owners by the courts to the air“eld. Its a big, large grass “eld with a small, but passionate group,Ž Commissioner Charles Hines said Friday during the discussion about putting it on the list. Im willing to inquire a little further about it.Ž Without elaborating, County Attorney Steve DeMarsh jumped into the discussion to tell commissioners that there was a lotŽ in the “les about Buchan Airport and it had been the topic of litigation in the past, which his of“ce had not yet reviewed. Lewis told commissioners that of the 1,126 county-owned parcels reviewed by staff, 50 have already been declared surplus and another 200 are ready for that declaration. He said the county plans to hire a “rm or “rms to aggressively market the properties to foster quicker sales. We need to keep the pressure on the agents we hire to get them sold,Ž Hines told Lewis. Email: jondaltonwr@gmail.comNorth Port escheated lots, Buchan Airport part of surplus lands discussionBy WARREN RICHARDSONSUN CORRESPONDENT LOCAL/REGIONAL NEWS Subject to credit approval. Minimum monthly payments required. Prices resulting from the discounts 72 monthsno interest € no money down no minimum purchase45%offour offers SAVE UP TOwith $1999 minimum purchaseor SPECIAL FINANCING, NO MONEY DOWN, NO MINIMUM PURCHASE. SUBJECT TO CREDIT APPROVAL. MINIMUM MONTHLY PAYMENTS REQUIRED. FINANCING EXCLUDES CLEARANCE ITEMS. **SAVINGS BASED ON MANUFACTURER SUGGESTED RETAIL PRICE. VISIT OUR STORE FOR MORE DETAILS.17701 MURDOCK CIRCLE PORT CHARLOTTE, FL 33948 MONFRI 10AM7PM SAT 10AM6PM NEXT TO BACONS FURNITUREPORT CHARLOTTE 9412358400ASHLEYHOMESTORE.COM GUARANTEED BEST PRICES ON ALL MATTRESSES HOT BUY$12998PC OUTDOOR SECTIONALREG. PRICE $2999FINAL PRICE12 MONTHS FINANCING AVAILABLE adno=50536617

PAGE 4

Page 4 C www.yoursun.com The Sun / Saturday, May 26, 2018 FROM PAGE ONEBrandon Osborne, whose father is a Culinary Arts teacher at the college and a major inspiration to Osbornes career path, credited the staff for getting him to this point. In life youre going to have to do a whole lot of stuff you dont want to do and without these people backing me up every step of the way, I wouldnt be where I am today,Ž Osborne said. Because of the small class sizes, many students felt they became a family after growing and learning together for the last few years. When I was class president, my peers were more like my kids. I was responsible for looking after them and leading them,Ž said Athalie Lafaille, a Criminal Justice graduate. Regardless of their differing career paths and continued education plans, students at CTC not only developed as individuals, they also developed meaningful and enduring relationships with those around them. We are graduating today with instructors, mentors and friends who will last a lifetime.Ž Osborne said. Email: kgleason@sun-herald.comGRADUATESFROM PAGE 1 SUN PHOTOS BY KAYLA GLEASON Charlotte Highs NJROTC presents the colors while vocal group Charisma sings the National Anthem before Commencement. Dual-enrolled high school students graduated alongside GED recipients and full-time attendees of Charlotte Technical College. Criminal Justice graduate, Athalie Lafaille, speaks to her fellow graduates at CTCs ceremony. Dr. Dan Smith, an anesthesiologist running Liberate Physician Center in Port Charlotte, has helped about 400 patients become quali“ed to use medical marijuana since last fall. He advises patients to keep a journal and take notes on how they self-titrate, or adjust their own dosages. More than 1,400 physicians, including dozens like Smith in Charlotte and Sarasota counties, have completed training to recommend medical marijuana for patients with qualifying medical conditions such as AIDS, cancer, PTSD and numerous other ailments. Smith said he was excited to hear recently of VidaCanns plan to locate a dispensary in Charlotte County, where the average age of his patients is around 60 years old. Smith said patients new to using medical marijuana often like to visit a dispensary in-person to learn more about options and usage. So having one in Charlotte County would be more convenient for patients living there, he added. VidaCann will likely open its “rst location in the Daytona Beach area next month. Moseley said about a dozen leases for other locations throughout the state have been signed, including Bradenton, Fort Myers and Tampa. Moseley con“rmed the company plans to “le applicable paperwork with Charlotte County once the lease is “nalized. He said its expected the business could bring an estimated 25 jobs into the county, ranging from customer service to delivery drivers. Patients can order the product for delivery from dispensaries in the state, but it cannot be sent through mail. Credit cards are not taken at the areas dispensaries, though some have ATMs, and insurance doesnt typically cover the costs. Nearly 70 percent of voters in Charlotte and Sarasota counties felt medical marijuana should be allowed in Florida and voted in 2016 to support that through a constitutional amendment. Email: Apreagitzer@sun-herald.comMEDICALFROM PAGE 1 NEARBY MEDICAL MARIJUANA DISPENSARIES€ Bradenton: Trulieve, 1103 14th St. W. € Fort Myers: Curaleaf, 4480 Fowler St.; and Trulieve, 13971 N. Cleveland Ave. € North Port: Surterra Therapeutics, 14906 Tamiami Trail, Unit A2 € Cancer € Epilepsy € Glaucoma € HIV € AIDS € PTSD € ALS € Crohns disease € Parkinsons disease € MS € Conditions comparable to those listed above € A terminal condition diagnosed by a physician other than the qualified physician issuing the order €Chronic nonmalignant pain caused by, or originating or persisting from a condition listed above„ Source: Florida Department of Health, Office of Medical Marijuana Use ACCESSING MEDICAL MARIJUANA QUALIFYING CONDITIONS A group of veterans living at the North Port Pines, o Sumter Boulevard, gathered Friday for a moment of remembrance as the nation recognizes Memorial Day this weekend. A Memorial Moment for area veteransNORTH PORT „ Area residents and workers are honoring veterans as the nation prepares to recognize Memorial Day on Monday. Ceremonies set for MondaySTAFF REPORT SUN PHOTO BY MONICA AMAYAAMVETS Post 312 honor guard member Rick Howard performs taps on Friday at a Memorial Day ceremony held at North Port Pines. MEMORIAL DAY COMMEMORATIONThe North Port Memorial Day service is setfor 10a.m. Monday at Veterans Park on U.S. 41/Tamiami Trail near North Port Library. Memorial Day is dedicated to soldiers, sailors, airmen and Marines who were killed in combat or who died while in service to America. North Port Pines took time Friday to thank its members who are veterans of the armed forces. The ceremony is set for 10 a.m. Monday at Veterans Park, North Port. American Legion Post 254 hosts the event, which will also include other veterans organizations and city of“cials. Some seating will be provided for the annual event. A couple postings this month on backpage.ly included addresses and phone numbers for businesses in Port Charlotte and Venice that had previously posted services on backpage.com. Special investigations and intelligence units monitor websites for information on crimes related to Charlotte County,Ž said CCSO spokesperson Katie Heck. A link to backpage. ly was sent to CCSO via Facebook by a follower, which was given to the intelligence unit for evaluation, said Heck. Backpage.com LLC is based in Dallas, Texas, according to information from S&P Global Market Intelligence. Its founders are scheduled to stand trial in 2020 in connection to federal charges that they knowingly ran prostitution ads on the now-seized site and laundered money, the Associated Press reported. Backpage.ly, however, is a company organized in Bosnia-Herzegovina, according to the website. We are bound by our local laws, not U.S. infringing law,Ž a statement on the backpage.ly website reads. The backpage.ly statement is in response to Fight Online Sex Traf“cking Act (FOSTA) initiative, which became U.S. law shortly after backpage.com was shutdown. We do respect U.S. law and hope that if you are U.S. that you will refrain from using this site, but we will not “lter any requests for content just because U.S. law requests us to. If this is an issue please take it up in our local courts,Ž states backpage.ly on its site. The site offers services by region including a listing of states in the U.S. Asked for comment on the backpage.ly site, Department of Justice spokesperson Nicole Navas Oxman said the department is committed to investigating and prosecuting violations of federal law, including the use of the Internet to intentionally facilitate prostitution.ŽEmail: Apraegitzer@sun-herald.comWEBSITEFROM PAGE 1 PHOTO FROM BACKPAGE.COMThis is how the website backpage.com has appeared recently after federal authorities shut it down.

PAGE 5

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 5 Complimentary wine and cheese receptionKays-Ponger & Uselton Funeral Home and Cremation Services, 635 East Marion Ave., Punta Gorda, invites the public to a complimentary Wine & Cheese Reception from 5 p.m. to 7 p.m. on Thursday, June 7. Stop by and support local arts and humanities and meet the local artist of the month, Natalie Terry. For more information, call 941-639-1133.Run to the WallAmerican Legion Riders, Post 103, will sponsor a Run to the Wall of Southwest Florida on Sunday, May 27, at Veterans Park, 200 Harbor Walk Drive, Punta Gorda. Arrive by 12:30 p.m. for program and patriotic music to honor our Veterans and remember the fallen. The event is open to motorcycles, cars, bicycles, roller skates and walkers. There are several confirmed meet and run start locations. An after party will be held at Post 103 immediately following. For more information, call 941-875-8444 or email RuntotheWal lofSWFL@ aol.com. COMMUNITY NEWS BRIEFSLOCAL/REGIONAL NEWS WE REMEMBER THOSE WHO CANNOT BE FORGOTTEN.MEMORIAL DAY, MAY 28, 2018 adno=50536962 € Re-Roo“ ng € Repairs € Inspections € Roof Evaluations € Roof Coating € Free ConsultationsLocally Owned & Operated 30 Years Experience Licensed & InsuredLic. # CCC1328485Thank you to our Galloway Roofing Team for making us Englewoods #1 Roofer! www.GallowayRoo“ ng.comadno=54535510 Galloway Roo“ ng 2017 Best in Business for business over 26 employeesGalloway Roo“ ng 941-697-3737

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 7 adno=50527205

PAGE 7

Page 8 E/N/C www.yoursun.com The Sun / Saturday, May 26, 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 IEWPOINTReal enemy is greedy capitalism Friends protecting Cape character Englewood Hospital to be commended Flooding now common in ParksideEditor: Heres a secret enemy of America that is perpetuating harm to millions of Americans, and its hiding in plain sight by de”ecting our attention anywhere in the world. They masquerade as our protectors and defenders while raping our economy and putting Americans at risk all over the world. Its a little talked about issue that America was formed by war, has been making war against innocents and enemies since that beginning almost without pausing for over 200 years. So you see our enemies are emulating us by waging wars both religious and secular, for pro“t. We stole this country from its rightful owners, for pro“t, by murdering native populations. At the same time we were kidnapping innocent Africans to be forced into slave labor. Then there was the Civil War where hundreds of thousands of non-slave owners died to protect the crimes against humanityŽ perpetrated by their 1 percent.Ž After two world wars that Editor: Thank you for your editorial, Opposition, preservation on Cape Haze.Ž It was a great statement on the efforts of all those who have been working very hard to assure that development here on the Cape Haze peninsula does not adversely affect the quality of Editor: I have never received such exceptional service as I did during my recent emergency stay in Englewood Hospital from May 15 through May 19. The entire staff deserves to be recognized for their superb care. They all went the extra mile to make my stay as comfortable as they could. A big thanksŽ to all. You are the best.Pamela S. Cleveland Rotonda WestEditor: I have lived at my address for over 18 years and even through Hurricane Charley we did not have the flooding that we are now experiencing (out of rainy season) since the county decided to make an all new Parkside development. Theyve put in new 8-foot multi-purpose sidewalks, drainage and curbing. The sidewalks were for our golf carts. None of us own golf carts and, besides, its illegal to ride one on a sidewalk. The lampposts have never been installed. The curbs had to have cuts made in them to assist drainage. Newsflash: The new drainage (putting it nicely) sucks. Unless, of course, it was put in for water to spew out of. Our streets have never been repaved and yet there are other projects taking place. How about one project is done before another begins? Im writing this because I am tired of making phone calls to every office in the county. This is insanity at its best. Can someone from the county please contact another engineer to clear up the problems that your revitalization plan (to an area that was fine before) has created, as I am tired of having a river flow down my street when it rains.Linda Armstrong Port CharlottePlayground becomes new destinationOUR POSITION: The city of Punta Gorda and some interested residents have produced a jewel in the refurbished playground at Gilchrist Park. Five kids were crammed onto a multi-user swing at the new playground in Punta Gordas Gilchrist Park. Five more kids were playing on the solo swings. Oh, and the pirate ship was crawling with swabbies. First Baptist Church of Arcadia had decided to bring its prekindergarten graduating class to the playground for a “eld trip. Wed heard the park had been redone,Ž said Nita Johnson, a teacher. So, the teachers and supervisors of the school decided to travel the 30 miles to bring 20 5-year-olds to Punta Gorda to sample the new playground, which includes a bunch of fun equipment on an arti“cial surface and a picnic pavilion. There are features for small childrens activities, such as swings, larger childrens activities such as climbing structures, and even a music station complete with bells and drums. There is also an ADA-compliant swing for children with disabilities. I love it,Ž Johnson said. And the kids love it.Ž Johnson interrupted herself and turned to the kids in the big swing. Shes OK, honey,Ž she said to one little girl. Shes not complaining. You are.Ž That very admonishment could be applied to any number of groups in Punta Gorda. Just sayin. That the new playground at the refurbished park on Retta Esplanade would attract a group from so far away speaks volumes of the job that was done by the city and interested civilians. Renovations were needed not only to update the 11-acre park, but to also replace the older, unsafe playground equipment. According to City Project Manager Linda Sposito, everything at the old playground was rusted and had multiple safety hazards. Among the many new features, the renovated park has 7 inches of rubberized material serving as the ground in the play area for childrens protection should they fall. None of this would have happened without the Friends of the Gilchrist Playground, an ad hoc committee of moms. The committee became active in the spring of 2016, and by October had raised $100,000 to help fund the $400,000 budget. The committee was made up of Julie Price, Stacey Calvino, Mary Jacqueline Atkinson and Betzy Blaustein. To illustrate how hard these women worked „ along with those who helped them „ in June 2016, they had $35,000 in hand and were running a little behind. But they made up the ground in a hurry. They deserve a vote of thanks from all residents, not just those with children. There was a soft opening in April. Price took the occasion to call Gilchrist Park the crown jewel of Punta Gorda,Ž and say that now we have a place that really puts Punta Gorda on the map as a family atmosphere.Ž An of“cial ribbon-cutting was waiting for the go-ahead from the weather in late May. In the meantime, the kids from the pre-K program at First Baptist Arcadia were enjoying the amenities. Every pre-school year, we like to have a graduation party and take them somewhere and do something fun,Ž said Melissa Roberts, preschool director. Theyve been all over the place here. Theres so much to do. They were very entertained.Ž We will be back,Ž Johnson said. The kids just played.TEAM Punta Gorda applauds City Councils intention to update the 2005 Citizens Master Plan, and we are looking forward to participating in the process. In 2005, on the heels of the devastation caused by Hurricane Charley, a group of citizens raised $250,000 in a very short time to commission the “rst Citizens Master Plan. This group became TEAM Punta Gorda. Once again, TEAM is prepared to help put the citizens voice in the Citizens Master Plan. We also agree that this time the city should take the lead, so that the results can be more easily implemented. There are many good reasons to move forward with this update. It is not 2005 anymore, and in over 13 years a great deal has changed. Many people currently living in this town werent here during those days and do not have the history of how we got where we are today. History counts, so not only do we need to bring them up to speed but we need to incorporate their voices into the vision of the future. This can occur in a structured, facilitated way as part of the process. We need to start with a comparative analysis of the Citizens Master Plan and our current Land Development Regulations. How are they the same, or different? Much of what is in the plan has actually been accomplished, but some key areas have not been addressed. Also, as we move forward we need to be reminded of the principles in the Citizens Master Plan, not just the tasks. The plan is based on the smart growth and new urbanism movements, which favors emphasis on green space, creation of walkable, accessible downtown areas and preservation of our historic, small town character. We can also take the time to look at best practices from other small cities that have grappled with many of the same problems and learn from their creative solutions. In addition, the economic realities of 2018 are different than when the plan was written. Although a “ne economic analysis known as the Chesapeake Report was completed in 2007 and still has wisdom regarding the citys potential economic drivers, we need an updated look at the economic factors driving development today. We also need accurate information ”owing to the public. Many of the issues and proposed changes to local ordinances that are currently being debated by the public can be rolled into the Citizens Master Plan process. We are uniquely positioned to assist the city with this process. If you would like to see the Citizens Master Plan of 2005, it can be found on TEAMs website at http:// www.teampuntagorda.org/ citizens-master-plan. TEAM Punta Gorda is a 501(c)(3) nonpro“t organization. Nancy Johnson is the CEO of TEAM Punta Gorda. Ideas or questions can be addressed to team@ teampuntagorda.org. Or, call 941-637-TEAM (8326). Find a complete schedule of all upcoming activities, as well as more information about TEAM Punta Gorda, membership, or to volunteer, visit our website, www.teampuntagorda.org. Time right to update Citizens Master Plan TEAM PGNancy Johnson at least had a benevolent purpose we again were deceived into more wars with the purpose of “ghting communismŽ in places that we had no business being. The realŽ enemy is our greedy war materials manufacturing corporations who dont care who dies as long as the money keeps ”owing. They are why we have poverty, hungry children and homeless and sick people while they take over 50 percent of our governments resources. Lets start taking care of our own and putting an end to suffering in America while setting a much better example for the world to emulate. Start defending people against this.Donald Steiner North Portlife and the character of this area and is consistent with all applicable regulations. I would like to add that our conservation chairperson, Percy Angelo, deserves a great deal of credit for her untiring efforts in furthering these objectives. The Friends of Cape HazeŽ was founded in 2003 to speak out against the attempt of a developer to put a massive hotel on Placida Road. Since then we have continued to take a position against destructive development here. It should be pointed out that, despite the fact that some have referred to us as NIMBYs, we have never objected to a property owner using their property in accordance with applicable laws and regulations. With our allies and friends, we will continue to speak out against destructive development and petition our government to assure that developers comply with the law and that those laws are appropriate to protect the environment and the quality of life here. We thank the Boca Grande, Placida and Englewood communities for their unwavering support over the years and know that with continued community support we will assure that this area will remain a great place to live.Bill Dahms Vice President, Friends of Cape Haze

PAGE 8

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTEconomic Development is Charlotte Countys hot topic but attention seems limited to bigger, taller, shinier, fancier building projects, all to bring improved lifestyle and jobs. Lets give attention to who will operate it all, work in its spaces, deliver its promises. Workforce is a key element to success, but where is the leadership to get it done? Our tendency in education/training has been to add levels to meet new needs. If a bachelors degree isnt enough, go masters. And for how long have we de“ned a bachelors degree as a four-year program that takes an average of six years to complete? The expected package of a college degree comes with in”ated prices that result in lasting debt. The other routine outcome of that degree is an extended, often disappointing job search. High school graduation seems always to present graduates with the question, Whats next?Ž And sadly we have convinced ourselves that Im going to collegeŽ is the only answer Grandmother will accept. Facts tell us that is not always the best plan. Not everybody needs a college degree. Not every job requires that level of preparation. Not every student is prepared for college success. There are various reasons why some studies show that about 40 percent of college enrollees drop out before completing any degree. A new design is in the works, and we in Charlotte County should take a leadership role in it „ for our own sakes. Innovative education providers have launched what some call, One Year of College and a JobŽ programs. The target market is the fresh high school graduate. Such redesign of traditional apprenticeship programs offers the best of college education and technical school training, bene“ting both student and employer. On-thejob-training is enhanced by classroom-based education in programs jointly designed by the employer and the education provider. Options in Charlotte Countys case are local businesses working with one or more state educational facility: community college, area technical center, school district or university. The advantages? Students begin with a plan for their jobs/ career areas and work with employers who offer such jobs. The programs are designed jointly to “ll the needs of classroom education and speci“c, job-related skills to bring success in the workplace. Apprentices sign employment contracts with the sponsoring business and are paid a wage from day one (so education-related debt shrinks). Successful completion of the program gives the student a job and gives the employer a worker trained to speci“c needs. Is there need and opportunity in Charlotte County? We could begin by designing apprenticeship programs in health-care and hospitality services (to name two growing “elds). We have current and anticipated needs in both “elds. Our existing and expected businesses should take the lead in designing the on-the-job-training elements of the initiative. The school district, tech center and whichever college/university begins to look at serving Charlotte County should cooperate to provide the classroom design elements (for college credit). Every new or expanding building project promises to provide jobs „ so all will need a well-trained workforce. Charlotte County needs a way to provide those employees. The feds, both the Department of Labor and the Department of Education, have outlined what they call registered apprenticeships. This is a basic design of the program Im describing. Google those agencies for the wealth of details they provide, including available support and potential funding. Floridas Department of Education also has become interested, and the state offers its own level of information and help „ see their website. Cant happen in Charlotte County? Sure it can. There is a successful example in Jacksonville which got a signi“cant grant to begin its program. Charlotte County has all of the same tools to get it done. We just need to exercise the leadership that exists all across Charlotte County of“cially and among many residents. I encourage the county economic development staff and/or the county chamber and/or TEAM Punta Gorda „ any group of leaders „ to grab the opportunity of bringing together the necessary players. Charlotte County cannot afford to settle for economic development which is de“ned only by newer, bigger and taller. The key to our future is attention to quality and excellence in our residents and the values by which they work and play. The value of access to effective education far outweighs access to luxury condos and deeded boat slips. Besides, that effective education can get more of us to a place at which we can buy that condo or boat. Robert L. Burns, Ph.D, is a member of the Charlotte County Curmudgeon Club. Readers may reach him at cccurclub@ embarqmail.com. The Curmudgeon Club website is cccurmudgeon.org.Charlotte County workforce „ back to the future Curmudgeon ClubRobert L. Burns At a time when more than 400,000 children are in foster care nationwide, the city of Philadelphia is threatening to cut ties with Catholic Social Services because of the groups policy against placing foster children in same-sex households. On the surface, one might say this is a classic case of state vs. church: The city must uphold its policies forbidding discrimination on the basis of sexual orientation. And CSS must honor Catholic teaching and not place children in LGBTQ households. On a deeper level, however, the issue cuts right to the core of religious liberty. Although the First Amendment guarantee of religious freedom has always meant that the state couldnt impose a religion upon its people, secularism would seem to qualify as a religion inasmuch as the states policies are really beliefs „ articles of faith based upon far less information and experience than the churchs. Theres no dogma like no-dogma, if I may quote myself. In fact, CSS has never been petitioned by a gay couple, according to a complaint that the group and three foster parents in its network have “led against the city in federal court. The clash began in March after the Philadelphia Inquirer reported that a gay couple seeking to adopt had been turned away by another religious-based agency, Bethany Christian Services. Soon thereafter, the citys Department of Human Services suspended foster-care intake with both Bethany and CSS, pending an investigation by Philadelphias Commission on Human Relations. This is one of those instances when both sides have a compelling argument. One could argue that when 6,000 children in Philadelphia alone receive foster care, the churchs restrictions are stubbornly out of step. And, rather oddly, the church objects only to same-sex couples. A single gay man could become a foster parent, according to an attorney with the Becket Fund for Religious Liberty, which is representing CSS and the three claimants, who happen to be single women with vast experience as foster parents over several decades. More to the point, I agree with legal expert Alan Dershowitz, who has said that society should always lean toward deciding in favor of religious liberty. At the time, he was debating „ but, really, agreeing with „ Ken Starr about religious objections to the Affordable Care Acts contraception mandate. The Supreme Court agreed in two related cases „ Little Sisters of the Poor and Hobby Lobby „ ruling in favor of religious exemptions in both. This case, too, could eventually wind its way to the highest court. The Becket Fund is known to accept cases that have appellate value. Clearly, theres more at stake than whether one gay couple should be able to insist that one religious-based foster-placement group assign them children. Sure, I think they should, assuming the couple is otherwise well-positioned to help children who need not just shelter but a home. But Im not Catholic, nor do I share the churchs belief that same-sex marriage is a sin. And defunding CSS is no good answer. On a typical day, Philadelphias CSS serves on average more than 120 foster children and supervises about 100 homes, according to the lawsuit. In 2017, CSS worked with more 2,200 at-risk children. Thats a lot of slack for other agencies to pick up, explaining why the city issued an emergency call in March for 300 new foster families. Threatening to cut ties with CSS in June, based solely on its religiously informed policy, seems like discrimination by any other name. And, yes, some would argue that CSS policy is discriminatory. Whatever ones personal beliefs, its clear that this case is about more than one gay couple or one obviously targeted religious group. Its about freedom of conscience for everyone. Given the immense good that CSS and other religious charities do, surely there is another way intelligent people in the City of Brotherly Love (and elsewhere) can resolve their differences. The ultimate aim of secularists, of course, isnt to place foster kids with gay couples or force devout bakers to create wedding cakes for gay weddings but to banish God from the village square. Lest you celebrate too soon, remember: The state is a soulless, ruthless and insatiable machine, and its only purpose is to increase its power and subjugate its citizens for maximum ef“ciency. Every time religious liberty is put to the test, freedom holds its breath. Kathleen Parkers email address is kathleenparker@ washpost.com.Philadelphias unnecessary war on religious liberty Kathleen Parker President Donald Trump had convinced himself earlier this month that he was en route to a Nobel Peace Prize for bringing peace to the Korean peninsula. That mirage has already dissipated. On Thursday, the president announced he was canceling his planned June 12 summit with Kim Jong Un in Singapore, blaming the North Korean leaders tremendous anger.Ž What Trump didnt mention was that Kims wrath was provoked by statements from Vice President Mike Pence, from the presidents national security adviser John Bolton „ and from the president himself „ that suggested America wanted regime change in Pyongyang. Apparently Trump thought the way to get Kim to give up all his nukes was to threaten to destroy him. Any North Korea expert could have warned the president that was a losing strategy. Kim wants to keep his nukes precisely to prevent any threat to his regime. But Trump is famously resistant to brie“ngs, insisting he knows best. Whats so astonishing about this denouement is that the White House has squandered a pressure campaign that was paying some dividends. Kim was willing to talk „ although unwilling to give up all his nukes since they guarantee his survival. An imperfect deal „ far from the total denuclearization the president imagined „ might have been (possibly still could be) achievable. But Trumps dysfunctional White house team began mouthing off in ways guaranteed to sabotage the summit. First, Bolton demanded that Kim adopt the (totally irrelevant) Libya model, whereby, in 2004, the United States closed down Moammar Gadha“s small nuclear program (which had produced no weapons). Of course, the Libya model ended in 2011 with the overthrow of Gadha“, supported by the United States. And Bolton has famously called for regime change in Pyongyang. When North Korea denounced Bolton, Trump backpedaled, but then said Libya showed what will take place if we dont make a deal.Ž Mike Pence followed suit on Monday. Not surprisingly, Pyongyang reacted furiously. Now Trump has put himself in a pickle. South Korea and Beijing „ both eager for talks that dissipate tension on the Korean peninsula „ are likely to blame the White House if this opening closes. This may weaken sanctions pressure on Pyongyang. But the more the White House pushes the Libya example the less likely nuclear negotiations with North Korea. The threats and bluster that Trump used for real estate deals in Atlantic City are counterproductive with Pyongyang. Trudy Rubin is a columnist and editorial-board member for the Philadelphia Inquirer. Readers may write to her by email at trubinphillynews. com.Summit canceled thanks to Trump teams bluster Philadelphia InquirerTrudy Rubin adno=54534918BLUE DOLPHIN CAR WASH $1 + Up charge for oversized vehiclesThanks Englewood#1 CAR WASH PROFESSIONAL DETAILINGRAIN CHECKS AVAILABLE bluedolphincarwash.comEnglewood 2625 S. McCall Rd. (941) 475-WASHMon. Sat. 8am 5pm; Sunday 9am 2pm Rain? No problem48hr rewash $1.00 adno=54532302$2.00 OFF ANY WASH ESH BRING COUPON 2018 READERS CHOICE 2006-2018 adno=54535374 20% OFFAll Plants 3 Gal. & UpOne Coupon Per TransactionMUST PRESENT COUPON AT TIME OF SALE.EXCLUDING SALE ITEMS, LANDSCAPE PACKAGES, TROPICAL FRUIT, CITRUS, SPECIALTY ITEMS AND BOUGAINVILLEASThank You Englewood For Voting Us #1 Plants! DEBIT CARDMON.-SAT. 7:30-5:00 CLOSED SUNDAYSR # 47220933Free landscaping estimate850 N. Indiana, Hwy. 776, Englewoodwww.OakFarmsNursery.com474-8626 COMPARE OUR PRICES & SAVE20% OF F CUT ME OUT adno=720675 Family Restaurant & PizzeriaAsk About Our Other Daily Specials € Open 7 Days 14512 S. Tamiami Tr., North Port € 941-426-3619Monday-Saturday 7am-2pm Sunday 8am-2pm Serving Breakfast til 1pm Lunch 11am-2pmALVAROS SPECIAL 2 eggs with bacon or ham or sausage, home fries or grits, toast and coffee $5.25 BREAKFAST COMBO 2 eggs with bacon or ham or sausage and 2 pancakes $5.70 SUNDAY All you can eat Breakfast Buffet (regular menu available) $7.95 MONDAY Small 1 topping Pizza with Antipasti or Greek Salad for 2 (11am-2pm) $9.95 FRIDAY Fish n chips, soup or salad and bread $8.95 DAILY SPAGHETTI SPECIAL Spaghetti with meat balls or meat sauce or mushrooms or marinara or sausage soup or salad and garlic bread $5.55 Where Shopping Makes Cents charlottecountychamber.org adno=50534054 adno=50534052 MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS941-303-3252Call for a FREE estimate Licensed & Insured€ FULL SERVICE TREE CARE € STORM DAMAGE CLEAN-UP € TREE & LIMB REMOVAL www.mathewstree.com 10% OFF $500 OR MORE WITH COUPONadno=54535368

PAGE 9

Page 10 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 Look for a third crossword in The News Wire section. 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 0 5/ 26 / 20 1 8 3114 INVITATION TO BID NOTICE OF 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 t o bids@brooksandfreund.com. Publish: 05/25/2018, 05/26/2018, 05/27/2018 402732 3580799 F i n d i t i n t h e C l a s s i f i e d s 3116 NOTICE OF ACTION IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT, IN AND FOR CHARLOTTE COUNTY, FLORIDA IN RE: THE MARRIAGE OF: PATRICIA A. NEIS, Petitioner/Wife and ROBERT T. CROUCHMAN, Respondent/Husband CASE NO.:17-1961 DIVISION: DOMESTIVC RELATIONS NOTICE OF ACTION FOR PUBLICATION (PETITION FOR DISSOLUTION OF MARRIAGE) TO: Robert T. Crouchman, last known address; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948 YOU ARE NOTIFIED that an action for Dissolution of Marriage, including claims for Dissolution of M arriage, payment of debts, division of real and personal property, and for for payments of support, has been filed against you. Tangible Personal Property subject to this Dissolution of Marriage include any and all household furnishings, vehicles and a possibility of distribution of a home located at, in which you may have any equitable claim or interest, is; to-wit: 18090 Steele Avenue, Port Charlotte, Florida 33948. Mrs. Neis is seeking full ownership, rights, privileges and interest in the real property as referenced above, and if awarded to her, and if applicable, you may forfeit and and all inter est, claim, and/or ownership in said property. Ms. Neis is also seeking to ratify the pre-nuptial agreement entered into by and bewteen the two of you, in which you have the signed original agreement. You are required to serve a copy of your Answer, written defenses and/or responsive pleadings, if any, to this action on Steven S. Leskovich, Esq., of Leskovich Law Group, P.A. whose address is 265 E. Marion Avenue, Suite 112, Punta Gorda, FL 33950, on or before June 20, 2018, and file the original with the Clerk of this Court at Charlotte County Courthouse, 350 E. Mar ion Avenue, Punta Gorda, Florida 33950, either before service on Petitioner's attorney or immedi ately thereafter. If you fail to file any Answer and/or responsive pleading, a default may be entered against you for the relief demanded in the Petition for Determination of Paternity of Parental Timesharing and Determination of Child Support. W ARNING: Rule 12.285, Florida Family Law Rules of Procedure, re quires certain automatic disclo sure of documents and information. Failure to comply may result in sanctions, including dismissal or striking of your pleadings. f 3116 NOTICE OF ACTION Dated this 17th day o f May, 2018. Roger D. Eaton CLERK OF THE CIRCUIT COURT By: J Kern Deputy Clerk Publish: May 19, 26, 2018 and June 2, 9, 2018 397176 3579587 3122 NOTICE OF FORECLOSURE IN THE CIRCUIT COURT OF THE TWENTIETH JUDICIAL CIRCUIT, IN A ND FOR CHARLOTTE COUNTY, FLORIDA CASE NO. 17000524CA LENDINGHOME FUNDING CORPORATION, Plaintiff, vs. FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A /K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY, ET AL Defendants RE-NOTICE OF FORECLOSURE SALE NOTICE IS HEREBY GIVEN pursuant to a Final Judgement of Foreclosure dated April 11, 2018, and entered in Case No. 17000524CA, of the Circuit Cour t of the Twentieth Judicial Circuit in and for CHARLOTTE County, Florida. LENDINGHOME FUNDING CORPORATION (hereafter  Plaintiff Ž), is Plaintiff and FENJESS LLC, A FL LIMITED LIABILITY CO. A/K/A FENJESS LLC A/K/A FENJESS, LLC, A FLORIDA LIMITED LIABILITY COMPANY; JESSICA PATRAW; TODD KISSINGER; FRANKLIN ESCROW, LLC; AS STAR ROOFING INC, are defendants. Roger D. Eaton, Clerk of the Circuit Court for CHARLOTTE, County Florida will sell to the highest and best bidder for cash via the Internet at www.charlotte.realforeclose.com, at 11:00 a.m. on the 13th day of A UGUST 2018, the following described property as set forth in said Final Judgement, to wit: LOTS 17, 18, 19 AND THE WEST 1/2 OF LOT 20, BLOCK V, BAY SHORES SUBDIVISION, ACCORDING TO THE PLAT THEREOF AS RECORDED IN PLAT BOOK 2, PAGE 49, PUB LIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. If you are an individual with a disability who needs an accommodation in order to participate in a court proceeding or other court service, program, or activity, you are entitled, at no cost to you, to the provision of certain assist ance. Requests for accommodations may be presented on this form, in another writt en format, or orally. Please complete the attached form and return it to j embury@ca.cjis20.org as far in advance as possible, but preferably at least seven (7) days before your scheduled court appearance or other court activity. Upon request by a qualified individual with a disability, this document will be made available in an alternate format. If you need assistance in completing this f orm due to your disability, or t o request this document in an alternate format, please contact Jon Embury, Admin. Svc. Mgr., phone (941) 6372110, e-mail j embury@ca.cjis20.org. Dated this 17th day of May, 2018. ROGER D. EATON CLERK OF COURT By: Thelma Connor As Deputy Clerk Publish: May 19, 26, 2018 232598 3579575 3126 NOTICE OF MEETING N O TI C E O F MEETIN G The Peace River Mansota Regional W ater Supply Authority announces a closed door attorney-client session on May 30, 2018 beginning at 11:00 am in the Manatee County Administration Center, Lobby Conference Room adjacent to the Commission Chambers, 1112 Manatee Avenue West, Bradenton, Florida 34205. The closed door attorney-client session will be held pursuant to Section 286.011(8), F.S., to discuss settlement negotiations and/or strategy related to litigation expen ditures in Polk Regional Water Co operative v. Peace River Manasota Regional Water Supply Authorit y and Southwest Florida Water Man agement District; Polk County, Florida v. Peace River Manasota Regional Water Supply Authorit y and Southwest Florida Water Man agement District; City of Lakeland, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District; City of Fort Meade, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District; City of Wauchula, Florida v. Peace River Manasota Regional Water Supply Authority and Southwest Florida Water Management District; City of Bartow, Florida v. Peace River Manasota Regional W ater Supply Authority and Southwest Florida Water Management District; and Winter Haven, Florida 3126 NOTICE OF MEETING v. P eace Ri ver M anasota R eg i ona l W ater Supply Authority and Southwest Florida Water Management District, all such cases related to the Peace River Manasota Regional Water Supply Authoritys W ater Use Permit 20010420.010 and before the Southwest Florida W ater Management District. The subject matter shall be confined to the pending litigation. The following Board of Directors will be present: Commissioner Maio, Commissioner Langford, Commissioner Doherty, and Commissioner Trace. Executive Director Patrick Lehman, outside legal counsel Douglas Manson, and a court reporter will also be in attendance. Pursuant to Florida Law, t he entire attorney-client session shall be recorded by a certified court reporter. No portion of the session shall be off the record. A copy of the transcript will be made part of the public record at the conclusion of the litigation. For more information or a copy of the agenda may be obtained by cont acting Rachel Kersten at 941316-1776 or rkersten@regionalwater.org. T he Peace River Manasota Regional Water Supply Authority does not discriminate on the basis of disability. Anyone requiring rea sonable accommodation as pro vided for in the Americans with Disabilities Act should contact the Districts Agency Clerk, Rachel Kersten, at 941-316-1776 or rkersten@regionalwater.org. Publish: May 26, 2018 114550 3581222 Needa newRide? Findit inthe Classifieds! 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE : DALMATION TOWING AND RECOV ERY gives Notice of Foreclosure o f Lien and intent to sell these vehi cles on 06/12/2018, 10:00 am at 4195 ELECTRIC WAY CHAR LOTTE HARBOR, FL 33980, pur suant to subsection 713.78 of the Florida Statutes. DALMATION TOWING AND RECOVERY reserves the right to accept or reject an y and/or all bids. 1HGCG16552A014170 2002 HONDA Publish: May 26, 2018 309660 3581213 IN THE C IR C UIT CO URT O F THE TWENTIETH JUDICIAL CIRCUIT IN AND FOR CHARLOTTE COUNTY, FLORIDA CIVIL ACTION CENTENNIAL BANK, an Arkansas banking corporation Plaintiffs, vs. DIANE M. DEVOY, CARMEN VIVIAN R IVERA; EDDIE DEAN SANTOS; RUBEN J. SANTOS, JR.; THE UN KNOWN SPOUSE, HEIRS, BENEFI CIARIES, DEVISEES, GRANTEES, CREDITORS OR OTHER PARTIES CLAIMING BY, THROUGH, UNDER OR AGAINST CARMEN R. SAN TOS, DECEASED, BANK OF AMER ICA, N.A., A BANKING ASSOCIATION INCORPORATED UNDER THE LAWS OF THE UNITED STATES; OAK HOLLO W PROPERTY OWNERS ASSOCIA TION, INC., A FLORIDA NOT-FOR PROFITCORPORATION; JORDAN HEYER; and JOHN DOE and MAR Y DOE, as Unknown Occupants Defendants. Case No. 17-000581-CA ___________________________/ NOTICE OF SALE NOTICE IS HEREBY GIVEN, pur suant to Final Summary Judgmen t in Foreclosure entered in this cause, in the Circuit Court of Char lotte County, Florida, the Clerk shall offer for sale the property situated in Charlotte County, Florida, described below, at public sale to t he highest bidder for cash, except as set forth hereinafter, on THIS 13th day of August, 2018 at 11:00oclock a.m at https://charlotte.realforeclose.co m in accordance with Chapter 45 Florida Statutes. Lot 25, BLOCK 5296, SECOND REPLAT OF PORT CHARLOTTE SUBDIVISION SECTION 96, A SUBDIVISION, SECTION 96, A SUBDIVISION ACCORDING TO THE PLAT AS RECORDED IN PLAT BOOK 16, PAGE 22A, OF THE PUBLIC RECORDS OF CHARLOTTE COUNTY, FLORIDA. ANY PERSON CLAIMING AN IN TEREST IN THE SURPLUS FROM THE SALE, IF ANY, OTHER THAN THE PROPERTY OWNER AS OF THE DATE OF THE LIS PENDENS, MUST FILE A CLAIM WITHIN 60 DAYS AFTER THE SALE. Date this 16th day of May 2018 Clerk of Courts BY: Thelma Connor Deputy Clerk Publish: May 19, 26, 2018 100738 3579449LOCAL/REGIONAL NEWS

PAGE 10

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 11 LOCAL SPORTS 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 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 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. LOCAL SPORTS Kenneth Hubbard of Syracuse University is headed to the Intercollegiate Rowing Association Championship. The mens team earned an automatic quali“er bid to the championship June 1-3 in West Windsor, N.J. The sophomore from Venice High School has been a part of the second varsity eight boat. He was in the fourth seat of the boat that placed seventh at the Eastern Association of Rowing Colleges Eastern Sprints.BaseballSophomore pitcher Trevor Holloway of Chipola College is bound for the National Junior College Athletic Association Division I World Series in Grand Junction, Colo. The past Indian was 7-3 with a 3.18 earned run average in 15 appearances. Chipola beat Hillsborough Community College in the NJCAA Region VIII/ Florida College System Activities Association tournament to advance. Holloway was named to the all-tournament team. Pitcher Ryan Conroy helped Elon University clinch the second seed of the Colonial Athletic Association tournament. The Lemon Bay High graduate allowed William & Mary six hits and three earned runs in “ve innings of his start, improving his record to 4-3. The junior righthander has a 3.11 ERA in 16 appearances. Relief pitcher Gibson Bittner suffered the loss for LaGrange College against Christopher Newport in the Division III South Regional, ending the Panthers season. Previously at Charlotte High, he surrendered two hits and one earned run in three innings. Bittner “nished with a 6-2 record, two saves and 1.45 ERA in 23 outings.Womens golfFormer Indian Casey Kennedy shot 147 (75-72) to tie for 28th at the Symetra Classic. She earned $1,472.Womens tennisPort Charlotte resident Jeannez Daniel completed her University of Colorado three-year career. She “nished this season with a 6-14 overall singles record, playing mostly at Nos. 3 and 4, and was 10-8 overall in doubles. Daniel played her freshman season elsewhere. Send updates about area athletes to Barbara Boxleitner at jdanddoc@ gmail.com.Local collegiate athletes weekly update By BARBARA BOXLEITNERSUN CORRESPONDENT AWAY AT COLLEGE Sports Camps2018 Lady Mantas Sports Camp: The 2018 Lady Mantas Sports Camp will take place from May 30-June 1. The camp, which features sessions in basketball, soccer, softball, tennis and volleyball, is for girls in grades 3-8 and runs from 8 a.m. noon each day. An optional afternoon session is available from 12-3 on those days. Cost for the camp is $60 for the morning session and $40 for the afternoon session. A discounted family plan is also available. Each Participant will receive a camp t-shirt. For more information or to register, contact Kim Pinkham 474-7702 ext. 3112 or Mike Young ext. 3112. 2018 North Port High School Basketball Summer Camp: From June 4-8 and June 11-15, boys and girls in grades K-9 can participate in this camp at North Port High for a cost of $80 per week or $150 for both weeks. The camp runs from 8:30 a.m. Noon each day, and campers may be dropped off starting at 8 a.m. The campers will develop basketball skills for the next level with teaching from North Port High basketball coaches and players. Awards will be given daily for competitions, with the “nal competition and games on the main court on Friday. All campers will receive a camp T-shirt. For more information and access to the parental consent form, please visit northporthighschool.net. Football, cheer camps The Englewood Cats have scheduled football and cheer clinics, set for May 29, May 31 and June 2. The Clinics will take place at the Ann Dever Regional Park pm 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/guardian must be present at the time of registration. The registration Fee is $25 which will include a T-shirt. For information, please contact Lonne Moore at 941-270-6240 or Kristine Riley 941-4684069. The Cats website is being revamped, but please keep checking www.englewoodcats.com for further information. Crew Club open house Lemon Bay Crew Club will host a Learn to Row open house from 8 a.m. to 11 a.m. June 2 at Indian Mound Park, 210 Winson Ave., Englewood. Participants will learn the basics of safety and technique, practice on a rowing machine (ERG), then join experienced rowers in a 60-foot-long, 8-person sweep boat for a row on Lemon Bay. The full experience takes about an hour. The event is free, and no reservation or experience are needed. The club will offer a four-week Learn-to-Row class beginning June 9. For more information, call 941-473-2535 or visit www.lbcc.jimdo.com.SAILINGEnglewood Sailings Popular Summer Sailing Camps: Learn to sail or improve your skills on beautiful Lemon Bay this summer. Registration is now open for youth ages 10-17 at the Englewood SKY Family YMCA. Camps provide supervised instruction in the fundamentals of sailing and boat handling, as well as safety, seamanship and environmental awareness. Instruction is provided by adult U.S. Sailing certi“ed instructors. The ability to swim is a prerequisite. Camp Dates: June 4-8, June 18-22 and July 9-13 from 9-3 daily. Cost: $135, with a $10 discount for Y or ESA members. Camps are held at the ESA Sailing Center at Indian Mound Park in Englewood. For more information, contact Laurie OGara at (908) 310-7975 or the Englewood SKY Family Y at 941-475-1234. Please visit our website at englewoodsailing.org. Camps are limited to 22 participants each. Charlotte Harbor Multihull Association: For multihull owners or those interested in them. No dues. Meets “rst Monday of each month 6 p.m. at Harpoon Harrys. Visit http:// groups.yahoo.com/ group/CHMA/ or call Ron, 941-876-6667. Charlotte Harbor Community Sailing Center: Year-round weekly sailing classes for youth and adults. Monthly Portsmouth racing second Saturday each month. Family membership $140 per year includes use of boats on days open. Discounts available for multiple family members taking a class. Classes open to public and include beginning learn to sail, learn to race, advanced race training, tactical racing, water safety. Contact 941-456-8542 or email at thesailingcenter. org@gmail.com or web at www.thesailingcenter.org or Facebook page Charlotte Harbor Community Sailing Center.RUNNINGZoomers: The Southwest Florida club emphasizes running events and triathlons. Visit zoomersrun.com for information.BASEBALLSenior Men: The South Florida Suns, mens over-50 baseball team, is looking for players. All positions needed. Call 941-456-5229.MODEL SAILINGClub schedules: Sun Coast Club meets Monday, Wednesday and Saturday, 10 a.m. to 3 p.m. at South County Regional Park in Punta Gorda. Open to the public. 941-628-8802.SWIMMINGCharlotte County Swimming: Year-round USA Swimming team provides instruction and competition ages 5 and up. Visit www. ccswim.org or call Susan, 941-628-1510. SPORTS CALENDAR SUN FILE PHOTO BY TIM KERNFormer Lemon Bay pitcher and current Elon University pitcher Ryan Conroy won his last start to improve to 4-3 with a 3.11 ERA in his junior season. ST. PETERSBURG, Fla.„This summer, the Rays and Suncoast Credit Union will host the 11th season of Reading with the Rays „ Read Your Way to the Ballpark, an incentive-based reading program that encourages Pre-K to 12th grade students to avoid summer learning loss by reading for 24 hours during the summer months. Participating libraries track students progress and award prizes for reaching certain goals, including two free tickets to a Rays game. Reading with the Rays is made possible with the help of the Tampa Bay Times Newspaper in Education and public library systems in Hillsborough, Pinellas, Manatee, Citrus, Polk, Pasco, Hernando, Sarasota and Charlotte counties. The program of“cially begins on Sunday, May 27, with the inclusion of the Reading with the Rays insert in the Sunday Edition of the Tampa Bay Times. Kids will be able to pick up their Reading with the Rays game card at a participating library to begin reading around the bases. This year, Rays players and coaches will read books, discuss the importance of reading, ask trivia questions and hand out prizes at various participating schools and libraries as part of three Reading with the Rays visits. We believe that through reading, children are empowered in school and better prepared for life,Ž said Executive Director of Suncoast Credit Union Foundation Cindy Helton. This program encourages children to read and we hope to see thousands of hours logged this summer.Ž In 2017, the Reading with the Rays program inspired more than 40,000 children across nine area counties to spend more than 400,000 hours of their summers reading. For more information about the program, visit raysbaseball.com/reading. Suncoast Credit Union Suncoast Credit Union is the largest credit union in the state of Florida, the ninth largest in the United States based on membership and the 12th largest in the United States based on its more than $9.1 billion in assets. Chartered in 1934 as Hillsborough County Teachers Credit Union, Suncoast Credit Union currently operates 65 full-service branches and serves more than 760,000 members in the following Florida counties: Charlotte, Citrus, Collier, DeSoto, Dixie, Gilchrist, Glades, Hardee, Hendry, Hernando, Highlands, Hillsborough, Lee, Levy, Manatee, Marion, Pasco, Pinellas, Polk, Sarasota and Sumter. Since its founding in 1990, the Suncoast Credit Union Foundation has raised and donated more than $22 million to organizations and initiatives that support the health, education and emotional well-being of children in the communities that the credit union serves. For more information, visit suncoastcreditunion. com, Facebook.com/ SuncoastCreditUnion or @ SuncoastCU.The Rays Baseball Foundation The Rays Baseball Foundation, a 501(c) (3) organization and the of“cial charity of the Tampa Bay Rays, focuses on youth and educational programming in the Tampa Bay region that make a measurable difference in the community.Rays and Suncoast Credit Union team up for 11th year of Reading with the RaysSta Report

PAGE 11

Page 12 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 NORTH PORT „ The North Port City Commission packed in heavy-hitting topics at their Road and Drainage meeting, along with regular City Commission meeting Tuesday night. Despite removing some topics, the meeting was cut short at midnight and will resume at a 1 p.m. June 7 special meeting. The commission is comprised of Mayor Vanessa Carusone, Vice Mayor Linda Yates along with commissioners Jill Luke, Chris Hanks and Debbie McDowell. What they voted on: € First reading of parking and storage of certain vehicles: tabled to discuss at a 1 p.m. June 7 meeting, after making several suggestions for changes. € Contracts for Inflow and Infiltration Rehabilitation with Insituform Technologies, Layne Inline and Hinterland Group with work assignments to not exceed $1,156,790.31: approved 5-0. € Direction to have staff bring back each individual work assignment for approval: approved 4-1 with Luke dissenting. € Discussion and possible action for angled parking along U.S. 41: voted 5-0 to table to another meeting. € Discussion and possible action on a Historical Registry Record system: voted 5-0 to table to another meeting. € Have a mutual termination agreement with the North Port Area Chamber of Commerce regarding land lease agreement: approved 5-0. € Review funding for tree planting for former Commissioner Buddy Hughes: no action taken due to another organization raising all the funds needed. € Consensus was taken for staff to look into getting a plaque for former Commissioner Buddy Hughes chair. € Reviewing a letter to the Sarasota County regarding purchase of land under the environmentally sensitive land program: consensus to have the legal department do research on how the requirements are in place, consensus to have City Manager Pete Lear bring back letters that have already been submitted to the program and consensus to research the Florida Forever Grant. Coming up in City Hall:€ Monday, May 28: City Hall closed for Memorial Day. € 6 p.m. on Thursday, May 31: Public meeting on charter changes in Room 244.Coming up in North Port: € 10 a.m. on Monday, May 28: North Ports Memorial Day Ceremony at Veterans Park at the corner of Biscayne Blvd and U.S. 41.Email: lcoffey@sun-herald.com City Commission round up By LAUREN COFFEY STAFF WRITER CARUSONE LUKE MCDOWELL YATES HANKS HOLIDAY CLOSURESIn observance of the Memorial Day holiday, all Charlotte and Sarasota County government business offices along with North Port and Punta Gorda city offices will be closed May 28. All post offices will be closed as well, along with the county and circuit courts. Other offices and services will be affected as well, including: € County Administration Center: closed. € Charlotte County Utilities: Customer service will be closed; payments accepted by phone at 941-764-4300, or by electronic billing at www.CharlotteCountyFL.gov (select Water & SewerŽ from the Popular Links). Standby staff will be on call for utility emergencies at 941-7644300. € 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-ARide 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. € Community Services administration offices: closed. € Charlotte Harbor Event and Conference Center offices: closed. € Don Cerbone Skate park: open. € Berlin Rotary Skate park: closed. € Oyster Creek Pool at Ann Dever Memorial Regional Park: open. € Port Charlotte Beach Recreation Center: closed. € South County Regional Park Recreation Center: open. Pool: open. € Most Sarasota County parks, recreation centers and natural resource facilities are closed, aside from Arlington Park: open noon to 5 p.m., and Payne Park Tennis Center: open 7:30 a.m. to 2 p.m. € Charlotte Sports Park offices: closed. € The Charlotte County Sheriffs administrative office and the four district offices around the county will be closed. These offices will reopen at 8 a.m. May 29. There will be no change in county jail visitation hours; check www.ccso. org for the schedule.€ Florida SouthWestern State College (including the Charlotte campus): closed. Campus services and classes will resume regular hours May 29. No matter what youre looking for, From a new job to a place to live, Classified has what you need! Check the Sun Classified first! LOCAL/REGIONAL NEWS adno=50536447 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=50536421 LA FIORENTINA, HESSLER FLOORING € CHARLOTTE MEMORIAL GARDENS € HIPNOTIQUE € PEACE RIVER DISTRIBUTORS PUNTA GORDA CHAMBE OF COMMERCE € DOWNTOWN MERCHANTS ASSOCIATION € WASTE MANAGEMENT € EVERYTHINGPUNTAGORDA.COMadno=50520368Pursuant to Charlotte County Ordinance 2018 016, and upon the recommendation of the Fire Chief, the Charlotte County Board of County Commissioners adopted Resolution 2018-042 declaring a drought emergency and extreme risk of wild “ res throughout Charlotte County, and imposed certain restrictions and prohibitions on open burning and discharge of “ reworks. Given the recent rain events, and upon presentation and recommendation of the Fire Chief, the Board of County Commissioners has adopted a Resolution lifting the restrictions and prohibitions imposed and repealing Resolution 2018042 in its entirety. The lifting of the ban took effect immediately upon Board approval on May 22, 2018.Reference No.:052218-B Published: May 26, 2018 and May 30, 2018 PUBLIC NOTICE BOARD OF COUNTY COMMISSIONERS OF CHARLOTTE COUNTY, FLORIDA

PAGE 12

OUR TOWN: WHEELS INSIDE: CLASSIFIEDS SATURDAY, MAY 26, 2018 Dear Car Talk: Are there any bene“ts, other than bragging rights, to purchasing premium wiper blades, as opposed to the $5.99 kind? Thanks. „ Bill The bragging rights are big, Bill. I know weve all experienced the pride of driving up to our college reunion with a pair of premium wiper blades. There actually is an advantage to buying better-quality wiper blades, Bill: they work better. In our experience, theres nothing better than the original-equipment (OEM) wiper blades that are sold by the dealer „ they were designed to work on your speci“c windshield. The OEM blades tend to “t better. The spring mechanism that keeps the rubber edge pressed against the windshield is of higher quality, and keeps the blades from streaking or hopping. The rubber composition also tends to be better, leading to a clearer windshield and longer life (longer life for the blades, that is. There have been no studies yet that correlate better windshield wipers with human longevity). Our customers who buy the $5.99 blades from some of the discount auto-parts stores “nd that they cant see as well in the rain, and the blades dont last as long. Now, some of the OEM blades seem ridiculously expensive. OK, they are ridiculously expensive. My wife has a Volvo, whose blades cost north of $30 each at the dealership. But they work great and always allow her to see clearly out of the car. And is there anything more important than that? When they get dirty, I wipe them down with some alcohol, and they work great again. If you dont want to buy the OEM blades, you can try replacement blades from reputable companies, like Bosch or Anco. But keep in mind that a lot of those replacement blades will require you to use an adapter to “t the blade onto the metal wiper arm. Its certainly doable, but youll have to monkey around to make it work. And if you mess it up, and the blade falls off, you could put some nice gouges in your windshield. You never can go wrong buying the OEM stuff. Check online for the genuine parts, and compare pricing to your local dealerships parts department. So, unless your address includes the words MojaveŽ and desert,Ž Bill, I recommend that you skip the $5.99 blades. No shortcut switch for getting engine to warm up fasterDear Car Talk: I have a car-related question thats been bothering me for a while. I was born and raised in a place where heat was far more of an issue than cold, so I grew up learning that at high temperatures, using the heater for the passenger compartment could be used to cool the engine if it started heating up too much. Now that Ive moved to a place where it snows, Im being told that when its cold, using the heater actually will warm the car faster, because the thermostat will request more heat from the engine, causing it to come up to temperature faster. True? Thanks! „ Patrick False. Youre welcome. The “rst part is true. The heater is, essentially, a smaller radiator that lives behind your dashboard. And when you turn it on, you draw heat away from the engine and into the passenger compartment. If the engine is starting to overheat, adding even a small extra radiator will help cool the engine „ even if it ends up melting your Crocs. But contrary to your wishful thinking, Patrick, drawing heat away from the engine will not make the engine warm up any faster. Theres no switchŽ or thermostat after-burnerŽ setting that commands the engine to warm up faster if you ask for heat. Its always warming up as quickly as it can. So if your primary goal in life is to get heat as quickly as possible, your best bet would be to start the engine and, with the heat off, drive away immediately (driving warms up the engine faster than idling). And then check after a couple of minutes. When the air coming out of the vents Is there really a difference in wiper blades? RayMAGLIOZZICAR TALK COLUMNIST When those of you who follow this column read todays article about two very different ladies with very different cars, youll be pleasantly surprised. The oldest automobile is a 1995 Corvette special edition Indianapolis 500 Pace Car that was a surprise gift to Mrs. Dolly Wilson from her husband of 53 years. He, William BillŽ Wilson, knew how much she liked the color purple, and when he learned it was deep purple with arctic white trim available at a Collector Car Dealer in Lancaster, Ohio, he made a quick quiet purchase. That was 2012 and he presented it to Dolly as a surprise anniversary gift. She was overwhelmed, and it was love at “rst sight just like years ago when they met. Wow! Chevrolet manufactured only 527 of this model „ all alike with the same two-tone paint, 5.7 liter (350 cubic inch) 300 HP engine, HD suspension, brakes, drive line, A/C, special alloy wheels and Goodyear tires. There was a very special Delco/Bose sound system. There are power black leather seats with purple inserts plus Indy logos on the headrests. The transmission is an automatic HD four speed, posi trac, etc. plus a mandatory roll bar. Its what I call a hot tomato! Dolly loves its performance, color and all the goodies. They “nd excuses to drive or ride in it with the odometer now reading 60,000 fun miles. Her motto regarding this Vette is More than yesterday, less than tomorrowŽ but uses The VetteŽ as kind of a nickname. In addition to being a wife and homemaker, Dolly and Bill parented two children. One is a married daughter, Victoria, who is the mother of a son, Daniel. The other child is a boy named BuzzyŽ who is married and father of a daughter, McKensey; thus, Dolly is a grandparent. Bill Wilson was employed by Chrysler in Belvidere, Illinois, for 33 years. He retired and was in real estate for 14 years and was involved with Dolly owning and operating three different ice cream stores. They were Mr. Freeze, The Smok and Dollys Old Fashioned Ice Cream „ each very successful for 15 busy years. Finally both retired and moved from Lancaster, Ohio, to Herons Glen „ half way between Punta Gorda and North Fort Myers because of the weather. As a young lady she learned to drive the family 1956 Chevrolet. The “rst car she bought with her own money was a 1963 VW Beetle that provided freedomŽ at a low price. What a change, VW to a rare Corvette! Look for her along with the generous husband out and about at auto-related events in Lee and Charlotte counties. Believe me youll like her Vette and its owner, the bubbly Dolly, who likes to golf with Bill, sunbathe and go to beaches. The other featured car, a 2002 Trans Am, is owned by Joanne Ziemer. It was ordered, built to custom speci“cations. Inclement weather and their leaving the area on vacation, made it impossible to get together in person. She offered to create a detailed bio and emailed it to us for todays column. It was so well-written I decided to use with only a few changes as follows: I joined the DuPont Company in 1981 and climbed the corporate ladder. During the next 16 years I garnered numerous awards for my contributions to the businesses I worked for and my superior work ethic. I retired in 1998 as Administrative Executive Secretary to the CEO of the Medical Products Division. My husband Jeff and I visited Punta Gorda in 1996 You Auto Know: Gift cars from caring husbands As the EPA and Congress spar over whether to relax existing fuel economy standards and environmentalists fret over the possible effects, its instructive that the three top-selling new vehicles in the United States last year were the Ford F-150, Chevrolet Silverado and Ram 1500, according to data from industry publication Automotive News. A mere six full-size pickup nameplates accounted for 2.4 million light vehicle sales for a 13.7 percent market share. And thats not counting midsize pickups, whose “ve nameplates accounted for an additional 452,335 units in 2017, good for another 2.6 percent of market share. The bottom line: Eleven models account for 16.3 percent of the market. In contrast, the 81 hybrid, plug-in hybrid and battery electric vehicles offered last year interested 558,653 buyers, good for a 3.2 percent market share. Thats less than Ford or Chevrolet managed on their own with one pickup truck. If the thought makes you want to curse your fellow Americans as luddites as you cry in your kale salad, realize that pickup trucks are an American cultural touchstone that alt-fuel vehicles are not. Besides, pickups are modern day Conestoga wagons; every bit as useful and far more comfortable. Of course, Americans historic love of these vehicles stems from one fact: Theyre so darn handy. Haul shrubs, tow a trailer, schlep your family; a pickup does it all. But until the past decade or so, youd never call pickup trucks indulgent or opulent. And while there have been any number of special models or trim lines that ladled on the options like barbecue sauce at a pig roast, they always felt added on, almost as a marketing afterthought. Thats not the case with the 2019 Ram 1500, redesigned from stem to stern and available in Tradesman, Big Horn, Rebel, Laramie, Longhorn and Limited trims. Quad and Crew Cabs come with a 6-foot, 4-inch bed; Crew Cabs can also be “tted with a 5-foot, 7-inch bed. Payload is now 2,300 pounds, while towing capacity tops out at 12,750 pounds. Its also some 225 pounds lighter thanks to extensive use of high-strength steel, although there is some aluminum used, such as on the dampened tailgate. While the 2019 Ram will be offered with a 305-horsepower 3.6-liter V-6 with a standard mild hybrid system, or a 395-horsepower 5.7-liter V-8, only the V-8 will be initially available. Power is delivered through an eight-speed automatic transmission to rear-wheel or all-wheel drive. Having sampled the Rebel off-road and the Big Horn and Laramie on-road, this trucks excellence is evident whether traversing deep ruts and deep sand with the Rebel or towing a 5,900-pound boat trailer with the Laramie. The V8 provides ample power, and the transmission always seems to be in the perfect gear. The four-wheel drive system performs as effortlessly off-road as it does in Jeeps. Steering is nicely weighted and surprisingly crisp. A Conestoga was never this much fun to drive. And there are options to improve driving pleasure, such as an air suspension, Off-Road Package with a one-inch suspension lift, blind-spot monitoring that includes trailer coverage, trailer-sway dampening, a surround view camera, and adaptive front-lighting that points lights around turns. Throughout it all, the Crew Cabs were a welcome respite of civilization from the forest primeval. Here, its obvious that a modern, high-tech cabin with premium materials was part of the plan from the start. So its little surprise that the Ram is astonishingly quiet and comfortable, not to mention extraordinarily roomy. In fact, aside from 2019 Ram 1500 is more than best in classBy LARRY PRINTZTRIBUNE NEWS SERVICE TNS PHOTO2019 Ram 1500 Limited REVIEW | 2 STATSBase prices: $31,695-$53,890 Engine: 5.7-liter Hemi V8 Horsepower: 395 Torque: 410 pound-feet EPA fuel economy (city/highway): 15/22 Wheelbase: 140.5-144.6 inches Length: 228.9-241.8 inches Towing capacity: 6,025-12,750 poundsRAY | 2 SUN PHOTO BY DON ROYSTONFront/side view of Dolly Wilsons 1995 limited edition 1995 Indy Pace car. SUN PHOTO BY DON ROYSTONDolly and Bill Wilson, the alwayshappy couple married 53 years.ROYSTON | 2 PHOTO PROVIDEDJoanne Ziemers bright red 2002 Trans Am WS6 has all the bells and whistles„a fast, elegant car. Note the special alloy wheels and hood scoop.

PAGE 13

Page 14 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 limousines, few if any vehicles have 45 inches of rear legroom, regardless of nameplate. And theres lots of storage space, including two glove boxes and a roomy center console with a lid that lists metric conversions and fractions to decimals on its underside. There are even two rear in-”oor storage bins. An optional panoramic sunroof adds to its feeling of spaciousness. But its the instrument panel thats truly notable, particularly on pricier models. At its center is a large infotainment screen thats easy to use and features sophisticated graphics. Below resides toggle switches, a wireless charging dock and up to “ve USB and USB-C ports. And of course the Ram is well dressed, wearing a far more sophisticated wardrobe, while retaining elements of its tough highway tractor past. The grille is quite fussy, but no more so than your typical western boot, and each trim gest its own unique face. Its clearly the “nishing touch to a pickup truck that is clearly the one to beat in its class. You might be able to buy other full size pickups, but you wont “nd a better one than the 2019 Ram 1500. And while its as handy as a Conestoga, its a far better rig to wrangle.REVIEWFROM PAGE 1 is no longer colder than the air in the car, leave the heat on. Or, if youre lucky enough to have a temperature gauge on your dashboard, then just turn on the heat as soon as the temperature needle moves at all. By the way, most cars that have climate control do this for you automatically. Theyll let the engine start to warm up and wait until there is heat before they start blowing any kind of air on you. Now, once you turn on the heat, youll cause the engine to take a little longer to get to its full operating temperature. But when your frozen butt cheeks are teetering on the folds of your rock-hard leather seats, who cares about the engine? Its true, the engine wont run at its most ef“cient until it reaches full operating temperature, but you wont harm your engine by delaying its warmup a little bit „ especially if youre driving it gently. After all, youre an American, Patrick. And as such, you are entitled to life, liberty, the pursuit of happiness, and automotive heat at its “rst available moment. Claim those rights. Got a question about cars? Write to Ray in care of King Features, 628 Virginia Drive, Orlando, FL 32803, or email by visiting the Car Talk website at www.cartalk.com.RAYFROM PAGE 1 UPCOMING EVENTS€ Today, Saturday, May 26, from 9:30 a.m. to 12:30 p.m. is the last Free Open Cruise In at Home Depot Punta Gorda (this location until Sept. 29), 3941 Tamiami Trail/Burnt Store Road, Punta Gorda, by Vintage Motor Car Club of America, SW Florida Region. Free coffee and doughnuts, door prizes, 50/50 raffle. Open to all makes, model and years car/trucks/ motorcycles including modified. For more information, call Lee at 941-626-9359. € On Sunday, May 27, from 7 a.m. to 1 p.m. at the Muscle Car City Auto Flea Market, 10175 Tamiami Trail, Punta Gorda. $10 double space for auto-related items only, $5 single space in the For SaleŽ car aisle. Memorabilia Store and Speed Shop open, diner coming soon; in the meantime hot dogs, coffee, doughnuts and soft drinks available for purchase. € Monday, May 28, from 11 a.m. to 2 p.m. is the Fishermens Village Annual Memorial Day Car Show, 1200 W. Retta Esplanade, Punta Gorda. Coordinated by Vintage (formerly Veteran) Motor Car Club of America SW Florida Region for 14 years. Open to any non-modified cars/trucks/motorcycles at least 23 years old. Lots to see and do including Military Heritage Museum and newly donated items plus entertainment in the center court. Sale prices at the shops, many spectators. Old car hobbyists please come out and show your patriotism for those who gave the ultimate price for our freedom. Lets keep the tradition alive. You must arrive by 10:30 a.m. as no one will be admitted after 11 a.m. for safety reasons. After the show dine on tasty food at one of the Village restaurants. Must preregister per sponsor. Call 941-626-4452 or 941-626-9359. € Sunday, June 17, from 9:30 a.m. to 12:30 p.m. is Fathers Day at the Deep Creek Community Church, 1500 Cooper St., Punta Gorda (south of Charlotte High School). Our club will display a limited number of collector cars, trucks and motorcycles at least 20 years old. Music, great fellowship and special benefits for participants who bring their above described vehicles. Preregistration a must, simply phone 941-626-4452 or 941-626-9359. The public is invited to come see transportation of yesteryear. Information for Collector Car Events: Larry Day of Lee County has Cruise In and show information from Naples to Sarasota and east coast. Access his website larrycruisinlist-swfl.com for all the details. Also for similar but somewhat different hobby happenings, log onto www.musclecarcity.net. You may also contact the DJs: Tommy Brooks 941-8156204 or Randy Wright 941-380-0650 of Toms Traveling Tunes. Don Royston is president of the Vintage Motor Car Club of America SW Florida Region and may be reached at 941-6264452 or leekr42@embarqmail.com.on a mini-vacation. We fell in love with the area, purchased a lot, found a builder, and built our home completing it in 1997. The following year we started a small building business here. We contracted with a local well-known builder and built 10 villas in our neighborhood of Burnt Store Isles. Since I had retired from the corporate world, I sacri“ced and moved into our home here to oversee the day-to-day operations of the business. Jeff soon followed me, retiring as Senior Director for DuPont Merck and retired in 1999 after 31 years. He is now a successful real estate agent with the Sigurdson Team at Five Star Realty in the Punta Gorda area for the past 18 years. Jeff enjoys boating, golf as well as spoiling his two Cocker spaniels, Bo, Bandit and Missy! Retired again and too young to do nothing, I became employed for Towles Corp., thinking Id work for “ve more years or so. I ended up staying 12 years, retiring for the third (and “nal) time in 2012. I now volunteer two days a week at St. Vincent de Paul in the clothing ministry. I enjoy boating, reading and an occasional golf game. How I learned to drive a standard transmission: In 1972, I bought my “rst just-for-me car. It was a 1970 bright orange VW Beetle. Wow! I remember bumping and jerking the whole way home from the sellers house! It didnt take me long to get the hang of a standard transmission, however, and it almost became the norm for me and all the cars that followed that Bug. I drove a 1956 Ford pickup truck with 3-speed transmission on the column; 4-speed Honda Civic; 4-speed Honda Accord Hatchback; Mazda RX7, and a 1992 Pontiac Red Formula 6-speed. In 2002 I sold the 6-speed and ordered from Coggins Pontiac in Kissimmee, Florida, in late January and took delivery of the Red Rocket,Ž its nickname, Feb. 14, Valentines Day, a new Pontiac Trans Am WS6 with all the bells and whistles. The of“cial color is bright red, it has over 48,000 miles on the odometer including a 5.7 liter (350 cubic inch) 350 HP engine; WS6 performance and handling package; lowrestriction dual-exhaust system; traction control; Hurst shifter; and K&N high performance air “lter. This car is one of the last WS6 Trans Am Pontiac built, its 100 percent stock and Ive owned it since Valentines Day 2002. It is one of the last 50 Trans Ams made. Jeff and I enjoy it as our Sunday driver.Ž How about that! Sadly I report the death of Neal David Zimmerman, 91, of Port Charlotte, on May 15, 2018, after a short illness in a local hospital. His loyal wife, Marie, was by his side daily for 13 to 15 hours comforting him until passing. Brie”y, my knowledge of Neal began 2003 when he joined our car club, then known as the Veteran Motor Car Club of America until 2017 when the name was changed to Vintage Motor Car Club of America. Locally we are the Southwest Florida Region. Neal collected seven vehicles which were used to attend almost every event we did consisting of cruise-ins, shows, visits to nursing and assisted living homes, every Gallery Walk (now Alive After Five), plus all parades. At our general meetings he would give a heart-warming prayer. He served in the U.S. Army, in Europe, from 1944 through 1962 and retired as a decorated Captain. He also worked for the Postal Service in Denver, Colorado, for 25 years, then traveled the USA, settling in Charlotte County during 1999. Here in the Sunshine State, Neal golfed, boated and motored throughout Florida in one of his beloved vintage cars. A full Military Funeral Service and burial was yesterday in Sarasota National Cemetery. Lee and I knew him as a true gentleman who always kept his word and was willing to help anyone in need. Hell be long remembered by all who knew him. May God Bless his soul. ROYSTONFROM PAGE 1 SUN PHOTO BY DON ROYSTONFront view of the 1995 Trans Am Indy Pace Car owned by Dolly Wilson; a gift from her husband of 53 years, Bill. PHOTO PROVIDEDFront view of the bright red 2002 Trans Am WS6; a gift from Joannes husband Je.OUR TOWN WHEELS 2 adno=50534763DONATIONS NEEDED! Your donation makes a big di erenceŽ Please Donate Clean, Usable Items. Call to schedule a pickup for large Furniture & AppliancesNow accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.(941) 637-1981 (941) 460-3638SALVATION ARMY THRIFT STORES 1048 Tamiami Trail, Punta Gorda 3325 S Access Rd EnglewoodOpen: Mon. Sat. 9am 5pm Open: Tues. Sat. 9am 5pm adno=50533105 LEASE YOUR HEARING AID€ Affordable $19 69 a month per aid€ Free batteries € 5 year loss & damage coverage € 5 year warranty € Replaced every 5 years € Purchase at any timeCall 627-04643095 Tamiami Trail, Unit B Port Charlotte, FL(between Olean & Elkcam Blvds)HEARING HEALTH CARE CENTERSwww.eartronics.comDr. Robert HooperBoard Certi“ ed Doctor of AudiologySince 1975 14 Day Risk Free Trial CONVERTIBLE TOP INSTALLATION 1946 & Newer Convertible Top Installation and Seat Upholster Hydraulics sales, service, & installation 5530 Indepedence Court, Punta Gorda, FL941-639-0437www.hydroe.com adno=50534490 deserves a breakEVERYONE ONE If youre responsible for helping a loved one recover at home from surgery, illness or injury, you know all too well these days are few and far between. Our respite / vacation program gives you the opportunity to take a break from these demands. Youll have the added peace of mind knowing they are receiving around-the-clock professional care. Whether you use respite care on a regular basis, or just for a special occasion, call to learn about our short stays and affordable rates. Call today.ManorCare Health Services Venice 1450 East Venice Avenue € Venice, FL 34292 941.486.8088 € manorcare.com/Venice 201 7 HC R He alth care LL C adno=54534934 2017 Voted Best Dental Implants 2017 3D Guided Dental Implant Placement Fixed Dentures € Same Day Crowns, Full Mouth Restorations € IV Sedation, Expert Teeth Whitening € Kybella Dr. Brent Beyer Dr. Charles DavisDr. Frank LewickiFacial Spa ServicesCall For Our Monthly SpecialNew Patients Welcome!1218 E Venice Ave., Venice, FL 34285941.488.1075www.venicedentist.com ADNO=54534929

PAGE 14

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 15 OUR TOWN WHEELS 3 OFFERS CANNOT BE COMBINED. ALL LEASES: NO SECURITY DEPOSIT REQUIRED PLUS TAX, TAG, $799 DEALER FEE. LEASE REQUIRES 15% DOWN PAY MENT OF MSRP. NOT ALL LESSEES WILL QUALIFY FOR LOWEST PAYMENT THROUGH PARTICIPATING LENDER. LESSEE RESPONSIBLE FOR EXCESS WEAR AND MILEAGE OVER 36,000 AT $0.15/MILE. LOW A.P.R. AVAI LABLE WITH APPROVED CREDIT. TAKE NEW RETAIL DELIVERY FROM DEALER STOCK BY 5/31/2018. SEE PARTICIPATING DEALER FOR QUALIFICATIONS. VEHICLES SHOW FOR DISPLAY PURPOSES ONLY. MAY HAVE ADDITIONAL EQUIPMENT NOT INCLUDED IN PRICE.ED HOWARD MAZDAMEMORIAL DAY SALES EVENTNew 2018 MAZDA3Sport Sedan AutoNew 2018 MAZDA6Sport AutoNew 2018 MAZDA CX5Sport Auto #A5599 MSRP $21,0350%APR UP TO 60 MOS. ORLEASE FOR$139 mo.#18259 MSRP $24,5700%APR UP TO 60 MOS. ORLEASE FOR$169 mo.#18241 MSRP $25,1800%APR UP TO 60 MOS. ORLEASE FOR$149 mo.ED HOWARDMAZDA NoAvailable3,629AMONTHFOR36-MONTHS459 AFTER$1,2500RCLCASHBACK3,689AMONTHFOR36-MONTHS329 AFTER$1,750RCLCASHBACK3,329AMONTHFOR36-MONTHS299 AFTER$1,5000RCLCASHBACK3169AMONTHFOR36-MONTHS259AllmodelswithPremierEquipmentGroup.Paymentsmayvary.Dealerdeterminesprice.Takedeliveryfromdealerstockby7/9/2018.Seedelaerforcomp letedetails.Vehiclesshownmayhaveadditionalequipmetnotincludedinpayment.na1LJ5609819 2LJBL36727 3LJR608536 5LJUL28930WWW.EDHOWARDLINCOLN.NET941-921-44027110S.TAMIAMITRAIL,SARASOTA,FLORIDA34231EdHowardLincoln 7110 S. Tamiami Trail Sarasota, FL 34231941-921-4402WWW.EDHOWARDLINCOLN.NETEd Howard Lincoln $3,169CASH DUE AT SIGNINGAFTER $1,500 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$259 All models with Premier Equipment Group. Payments may vary. Dealer determines price. Take delivery from dealer stock by 7/9/201 8. See dealer for complete details. Vehicles shown may have additional equipment not included in payment.A MONTH FOR 36MONTHS15LJUL28930 $3,629CASH DUE AT SIGNINGNo AvailableCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$459$3,689Security deposit waived. Excludes taxes, title and license fees.$329A MONTH FOR 36MONTHS1A MONTH FOR 36MONTHS11LJ56098192LJBL34788$3,329CASH DUE AT SIGNINGAFTER $1,750 RCL CASH BACKCASH BACKCASH DUE AT SIGNINGAFTER $1,250 RCL CASH BACKCASH BACKSecurity deposit waived. Excludes taxes, title and license fees.$299A MONTH FOR 36MONTHS13LJR608536 adno=54536147

PAGE 15

Page 16 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 4OUR TOWN WHEELS 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 16

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 17 The Florida Supreme Court on Friday refused to jump into an ongoing legal battle about whether Tampa businessman Joe Redner should be able to grow his own medical marijuana to try to prevent a recurrence of lung cancer. The Supreme Court issued a one-paragraph order rejecting Redners request that it lift a stay imposed by the 1st District Court of Appeal and allow him to grow his own pot. The stay came after a Leon County circuit judge ruled in favor of Redner, who argues that he should be allowed to grow his own marijuana under a 2016 constitutional amendment that broadly legalized medical cannabis in the state. The Florida Department of Health appealed that ruling to the 1st District Court of Appeal. Redners attorneys asked the Supreme Court to invoke what is known as its all writsŽ authority and lift the stay, arguing that Redner could be harmed if not allowed to grow marijuana for a juicingŽ treatment. Lawyers for the Department of Health, however, objected to the Supreme Court becoming involved at this point in the case. In the order Friday, justices said Redner has failed to demonstrate that all writs authority is necessary to protect this (Supreme) Courts eventual jurisdiction or to prevent irreparable harm.Ž Attorneys for Redner, who made his fortune in the strip-club industry, also have asked the 1st District Court of Appeal for expedited reviewŽ of the case, with the Department of Health objecting to that request, according to an online docket. The department argues that allowing Redner to grow his own pot would undermine the regulatory structure for medical marijuana. That structure includes the state issuing licenses to businesses that are allowed to grow, process and sell cannabis.Supreme court stays out of marijuana caseNEWS SERVICE OF FLORIDATALLAHASSEE „ With a sales-tax holidayŽ starting next week, retailers are expecting big spending on disaster-preparedness supplies by Floridians who have fresh memories of Hurricane Irma. The six-month hurricane season arrives June 1, along with a weeklong period in which state and local sales taxes will be lifted on a list of disaster supplies. The discount period, for example, means about 90 cents to $1.05 in sales taxes will not be applied to a $15 package of batteries or $45 to $52 is left off the purchase of a generator that costs $750. Expanded from three days last year, the tax holiday has drawn added attention after Florida experienced hurricanes in 2016 and 2017 following more than a decade without a direct hit. Hurricane Hermine hit parts of North Florida in 2016 and was followed by the devastating Irma in 2017. Now after being hit by Irma and everything that happened last year, people are well aware of what they need and what they didnt have last year,Ž said James Miller of the Florida Retail Federation. Theyre going to load up this year. We expect it to be very fruitful for retailers, and consumers are going to be able to save a lot of money on their end as well.Ž Not as ingrained in the shopping culture as back-to-school tax holidays, which the state has made a nearly annual event since 1998, the disaster preparednessŽ holiday period is projected to cut state revenue by $4.6 million. Local governments will experience a $1.2 million reduction in revenue, according to state economists. Millers optimism for the tax holiday, which will run from June 1 to June 7, is that many Floridians will recall the rush on supplies that occurred as Hurricane Irma barreled through the Caribbean Sea toward Florida last September before impacting nearly all of the state. People can load up early on in the year,Ž Miller said. You dont have to wait later on in the summer, when potentially a hurricane is coming or has already hit and its kind of almost too late to do that kind of stuff.Ž Floridians are also expected to get a hurricane season wakeup call this weekend as a subtropical storm named Alberto churned Friday over the northwestern Caribbean Sea just east of Mexicos Yucatan Peninsula. On Thursday, the National Oceanic and Atmospheric Administration released what it considered an outlook for a slightly above-average hurricane season, which means 10 to 16 named storms, of which “ve to nine are expected to reach hurricane status. The busy 2017 season saw 17 named storms, of which 10 became hurricanes, with six reaching the major storm status. Mark Wool, the warning coordination meteorologist at the National Weather Services Tallahassee of“ce, said the pre-season outlook is intended to serve as reminder that people need to do storm planning. You want to be self-suf“cient for up to 72 hours. You want to have non-perishable food items. Batteries. Batteryoperated ”ashlights and radios. You want to make sure youve got a “rst-aid kit. Enough prescription medications to get through the event,Ž Wool said. Some of the most likely outcomes in these things, especially around here, is a power outage that can last a substantial amount of time.Ž Here are some of the items that Floridians can buy without paying sales taxes during the holiday period: € Portable self-powered light sources that cost $20 or less. € Portable self-powered radios, two-way radios, or weather band radios that cost $50 or less. € Tarps or other waterproof sheeting the cost $50 or less. € Ground anchor systems or tie-down kits that cost $50 or less. € Gas or diesel fuel tanks that cost $25 or less. € Packages of batteries, excluding automobile and boat batteries, that cost $30 or less. € Coolers that cost $30 or less. € Portable generators that cost $750 or less. € Reusable ice that costs $10 or less.Tax holiday to trim cost of stocking up for storms begins next weekBy JIM TURNERNEWS SERVICE OF FLORIDA Service dog gives birth to 8 puppies at airport gate School districts: Leave backpacks at home Hearing for accused school shooter rescheduled Toddler dies a day after being struck in street raceTAMPA, Fla. (AP) „ A service dog waiting for a ”ight to Philadelphia with her owner gave birth at the Tampa airport as travelers gathered around and watched. The Tampa Bay Times reports 2-year-old golden retriever Eleanor Rigby went into labor at Gate F-81 and birthed eight puppies „ seven males and a female. The new mom, owner Diane Van Atter and the puppies father, Golden Nugget, were waiting for a ”ight home Friday when the puppies TALLAHASSEE, Fla. (AP) „ Several Florida school districts are telling students to leave their backpacks at home during the “nal days of the school year. A north Florida school district announced Thursday that students would not be allowed to bring backpacks next week. FORT LAUDERDALE, Fla. (AP) „ A court hearing for the teenager TAMPA, Fla. (AP) „ A toddler has died a day after police say she and her mother were struck by two Florida teenagers who were street racing. John Reisinger of Tampa told the Tampa Bay Times that his nieces 21-monthold daughter Lillia died Thursday. The girls mother, 24-year-old Jessica Raubenolt of Jeromesville, Ohio, died Wednesday. Police say Raubenolt was pushing Lillia in a stroller and crossing legally at an intersection when they were struck Wednesday. Reisinger said Raubenolt started arriving one by one. Tampa Fire Rescue paramedics and a nurse assisted with the delivery. Van Atter, the puppies and the parents missed the ”ight. In a statement sent to parents Leon County school of“cials said there were security bene“tsŽ to the ban. The ban does not apply to purses. Leon County is not the only Florida district to adopt such a policy. Polk County of“cials announced a backpack ban right after last weeks school shooting in Santa Fe, Texas. Seminole County and Orange County also have similar policies for the “nal school days. The Orlando Sentinel reported the district has banned backpacks for a long time to cut down on students bringing items such as water balloons. was visiting Florida so her husband could obtain certi“cation as a single-engine airplane pilot. The couple planned to return to Ohio next week because bad weather had delayed his certi“cation. Two teens who graduated high school on Monday each face two counts of vehicular homicide and street racing. A 20-year-old passenger in one of the cars also was charged with street racing. accused of fatally shooting 17 at a Florida high school has been rescheduled. A status hearing on the murder and other charges facing 19-year-old Nikolas Cruz that had been scheduled Friday in Fort Lauderdale will now take place June 21. Cruz is charged with killing 17 students and faculty and wounding 17 others Feb. 14 at Marjory Stoneman Douglas High School. No trial date has been set for Cruz. He faces the death penalty if convicted. His attorneys have said he would plead guilty in exchange for a life sentence. STATE NEWS 5 AS WE WORSHIP HOPE LUTHERAN CHURCH, ELCASat. 5:30pm & Sun. 10:00amBible Study Times: Sunday 9am & Wed. 6:30pm14200 Hopewell Ave, Pt. Charlotte, FL941-697-2345 www.hopelutheranpc.org SERVING GOD AND SHARING CHRISTS LOVE WITH ALL. Come, be part of our family! Northside Christian Church685 North Indiana Ave. (776), Englewood, FL941-474-4437 Sunday School................9:00AM Worship Service.............10:00AM Bible Study, Wed............7:00PM Rotonda West Community Church501 Rotonda Blvd W, Rotonda, FL Dr. Michael McLerren PastorSunday worship is 10:30 a.m. Nursery provided for up to age 5941-697-2100 St. Francis of Assisi Catholic ChurchMasses: Weekdays: 8:15 am Sat: 3:00pm, 4:30pm (Jan. thru Easter) 4:00pm (Easter thru December) Sun: 7:30am, 9:00am, 10:30am, 12:00 Noon (Jan thru Easter) 8:00am, 10:00am (Easter thru December) Sacrament of ReconciliationSaturday 3:00 pm Rev. Richard York, Pastorwww.sfoachurch.com5265 Placida Rd., Grove City 941-697-4899 REDEEMER LUTHERAN CHURCH & CHILD CARELCMSPastor Jim KressSunday Worship 9:15 AM Sunday School 9:15 AM Adult Bible Class 8:30 AM 6465 Mayport St., Englewood 941-475-2410 „ www.redeemer” .com 551 Rotonda Blvd. West941-697-3313Email: o ce@alivingfaith.org www.alivingfaith.org Sunday Worship 9:30 amThe Rev. Dr. Brian Armen, Pastor Community Presbyterian ChurchRev. Dawn Mayes, PastorSunday Worship 10:00 a.m.If you are looking for COMMUNITY, youll “ nd it here!941-474-9579 www.cpcenglewood.com 405 S. McCall Rd., Englewood, FL 34223 Early Worship 8:30am Main Worship 10:30amWorship Center Now Open! 140 Rotonda Blvd. West 941-475-SHIP (7447) fcenglewood.comNEW Pastor Tim DavisSunday Worship, 9:30 am Lemon Bay High School Performing Arts Center, 2201 Placida Rd, 941-380-1388 Follow Our Live Stream at www.alwcenglewood.comMinistry FIRST!Ž ST. DAVIDS EPISCOPAL CHURCH SUNDAY WORSHIP Service 9am474-3140 401 S. Broadway stdavidsenglewood.org EAT € PRAY € LOVE Calvary Baptist CHURCHJohn M. Boutchia III Senior Pastor Sunday School 9:45am Sunday Worship 11:00am & 6pm Englewood Bible Hour Wed. 7pm Youth Group & Kids Wed. 6:30pm75 Pine St. 475-1555€ www.calbaptist.net 11050 Willmington Blvd. Englewood,FL www.wcbaptistchurch.org € (941) 475-5363Sunday Worship Morning Worship 10:15 am Evening Worship 6:00 pm Pastor: Rev Clif Burritt PENTECOSTALS OF ENGLEWOOD UPC3650 N. Access Rd., Englewood, FL 34224941-460-8797Pastor Daniel DaganSunday Morning 10:30 am Wednesday Recovery Class 6:00 pm Wednesday Worship 7:00 pm ENGLEWOOD EAST CHURCH OF CHRIST 941-475-4973 € www.engchurch.org9600 Gulfstream Blvd., Englewood, FL 34224-9256 Senior Minister, Jim ChandlerSUNDAYAdult Sunday School 10 am Worship Service 11 amWEDNESDAYFellowship 6 pm Bible Study 6 pm ENGLEWOOD CHURCHES Crosspoint Church of NazareneSunday School at 9:45 am Morning Service at 10:45 am Children's Service at 10:45 am Adult Fellowship at 5:30 pm Wednesday Bible Study at 6:30 pm 404 W. Green St., Englewood 941-475-1034 4 Rejoice in the Lord alway: and again I say, Rejoice. 5 Let your moderation be known unto all men. The Lord is at hand. 6 Be careful for nothing; but in everything by prayer and supplication with thanksgiving let your requests be made known unto God. 7 And the peace of God, which passeth all understanding, shall keep your hearts and minds through Christ Jesus. 8 Finally, brethren, whatsoever things are true, whatsoever things are honest, whatsoever things are just, whatsoever things are pure, whatsoever things are lovely, whatsoever things are of good report; if there be any virtue, and if there be any praise, think on these things. 9 Those things, which ye have both learned, and received, and heard, and seen in me, do: and the God of peace shall be with you. Philippians 4: 4-9adno=54532266

PAGE 17

Page 18 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CHARLOTTE Elizabeth R. BehringerElizabeth R. Behringer, 89, of Port Charlotte, Florida passed away Friday, May 18, 2018. She was born May 30, 1928 in Newark, New Jersey. She moved to this area in 1984 from Minnesota. Betty retired from Beatrice Foods. She was a 50-year member of the Order of the Eastern Star, Order of the Amaranth and a member for the Community Presbyterian Church in Englewood. She is survived by her husband of 70 years, Edward; daughter, Cynthia Behringer of Minnesota; son, Richard Behringer of Pennsylvania; sister, Margaret Hatten of Florida; seven grandchildren; and eight great-grandchildren. She was preceded in death by her sons, Edward and Bruce. Memorial services will be at 2:30 p.m. on Sunday, May 27, 2018, at Community Presbyterian Church, 405 S. McCall Road, Englewood, Florida 34223. Memorial donations may be made to the American Diabetes Association, P.O. Box 15829, Arlington, VA. 22215.Carolyn Diane CorrieCarolyn Diane (Brown) Corrie, 67, of Port Charlotte, Florida, passed away Friday, May 18, 2018, at Tidewell Hospice House after a long battle with cancer. Carolyn was born on July 16, 1950, in Hamilton, Ohio, to the late Charles and Dorothy (Hartman) Brown. She was a hard worker and made a living as a hairdresser for many years. On July 2, 1977, she married Dean Douglas Corrie. She enjoyed many things such as the sunshine and going to the beach, but nothing brought her more joy than taking care of her family. Carolyn is survived by her husband 40 years, Dean; three daughters, Melissa Warner, Stephanie Kibble and Christy Price; “ve grandchildren, Katlin (Adam), Jessica (Mike), Hailee, Devin and Dominick; and her seven great-grandchildren, Richard (10), Kyden (7), Aaron (5), Aleigha (4), Jackson (3), Logan (1) & Rebecca (1). Memorial services will be held at noon on Monday, June 11, 2018 at the Gulf Cove United Methodist Church, 1100 South McCall Road in Port Charlotte.ENGLEWOOD James JimŽ Rodney TaylorJames JimŽ Rodney Taylor, 81, passed away on Monday, May 21, 2018, in Bradenton, Florida. He was born on Oct. 20, 1936, in Hillsboro, Ohio, to Pearl Landess and Charles Taylor. James graduated from high school. He was a platserer/stucco in the construction industry. He had a passion for “shing, lottery scratchoffs and story telling. We will miss you Jim; you were kind, compassionate, and giving to the less fortunate. With love from all our hearts, bless you, miss you, for I know youre telling the Lord your stories up in heaven. He is survived by his sons, Terry Taylor and Jeffrey Taylor; daughter, April Taylor Bombardier; brother, Joe Taylor; sisters, Barbara Collins and Linda Peyton; and grandchildren, Michael Taylor, Corey Taylor, Nikki Brunner, Melissa Brosnan, Brandon Taylor, Christian Bombardier and Tabitha Bombardier. James was preceded in death by his son, Robert Taylor; brothers, Jerry Taylor, John Taylor and Jay Taylor; and sister, Donna Pearson. Friends and family members may attend the memorial service, of“ciated by Bryon Morgan, from 11 a.m. to 1 p.m. on Saturday, May 26, 2018, at Freedom Church, 3069 S McCall Road, Unit 2, Englewood, FL 34224.DESOTO Dr. Alfonso PestanaDr. Alfonso Pestana, 89 of Arcadia, Florida, died on Thursday, May 24, 2018. Arrangements are by Charlotte Memorial Funeral Home, Cemetery and Crematory. Pay respects at www. charlottememorial.com.NORTH PORTThere were no deaths reported in North Port Friday. OBITUARIES Here are some dates highlighting events of the past of our Englewood community. € 1887: Land division split Manatee County leaving the soon-to-be Englewood area in two counties, Manatee and DeSoto counties. € 1897: Englewood, located in the extreme southern portion of the county on Lemon Bay, about 36 miles due south from Braidentown (Bradenton) this is a newly settled section and its products are chiefly fish. Several orange groves have been planted.Ž From the General Directory of Manatee County. € 1910: Mr. T.M. Wrede arrived to take the Federal Census, the first of the Lemon Bay Area. His conclusions were the year-round population of the Lemon Bay Area was 75 with an extra 50 persons coming just for the winter season. However, it is not exactly clear how much territory the Lemon Bay AreaŽ covered beyond the platted town of Englewood. Wrede came from Nokomis, which was a long rough trip by horseback, therefore he had to spend the night before returning home. € 1916: Pete Buchan built a store, the only one in town, with a long dock to receive the sailboats that brought in the towns supplies. The compound became known as Buchans Landing, and its at the western end of West Dearborn Street. € 1918: The Lemon Bay Womans Club was founded. It has been in operation ever since, making it Englewoods oldest service organization. The membership is celebrating their 100th anniversary this year with special events. € 1921: Another land division split Sarasota County from Manatee and Charlotte from DeSoto, still leaving Englewood in two counties. € 1926: The first church building in Englewood was constructed. The early Methodist Church, now renovated, is the Green Street Church Museum. € 1926: The Chadwick family privately financed and built the first bridge to cross Lemon Bay connecting the mainland with Manasota Key. € 1936: Local resident Bill Hewitt purchased the old Hermitage compound which still stands today next to Blind Pass Beach Park on Manasota Key, and houses an artists retreat. To the towns astonishment, Hewitt opened a nudist camp and called it The Sea Island Sanctuary. Old records indicate it was the first nudist camp opened in Florida. It was only open one year. The commercial fishermen loved to cast their nets near the Hermitage where the nudists were walking and sunbathing. € 1941: Some local residents got together and decided it was time to re-form a Chamber of Commerce, the previous one having been dissolved during the depression. A new chamber started up with 25 members. € 1946: The newly invigorated Englewood Chamber of Commerce sent a petition to the Seaboard Railroad. The town requested the railroad to enlarge its line to include an Englewood section that would extend to Placida. The railroad was not interested and politely said no. € 1954: The Lions Club of Englewood organized the areas first Little League Baseball. They played at Calhoun Field on State Road 776. Home plate was where Burger King is now. € 1955: Englewoods got its first newspaper, the Englewood Herald. A weekly, it sold for 10 cents. The editor was Jo Cortes, who also thought up the idea of Pioneer Days. € 1955: Scotts Outboard Motors opened. A large percentage of the town in those years was dependent on the commercial fishing industry, but there was no boat mechanic in town. Bob Scott was the first person in town who could repair an air-cooled motor or an outboard. € 1959: The Lemon Bay Garden Club was formed. € 1960: The U.S. Census Bureau showed Englewood as having 2,864 persons. € 1961: South McCall road was paved. € 1962: The largest single-unit building project in the West Charlotte County area was the newly finished Lemon Bay School in Grove City, which would grow into the huge Lemon Bay High School compound we know today. € 1963: The Chamber of Commerce said Englewood could now brag about having two physicians, a dentist, an optometrist, a chiropractor, a massage salon, a prescription drug store and an ambulance service with oxygen equipment on 24-hour duty. € 1970: Englewooods first traffic light was installed at the corner of Dearborn Street and Indiana Avenue. € 1971: Cavanagh Communities Corp. announced over 100 homes in their new development of Rotonda West had been contracted for building, each with a swimming pool. € 1990: Englewood said goodbye to the towns infamous landmark, Whiskey Corners.Ž Of“cially known as Woods Lounge, the bar and its sandy parking lot sat in the middle of the intersection of State Road 776, County Road 775 and Pine Street. It was torn down to rearrange the intersection because of the building of Merchants Crossing Shopping Center. € 2011: Another Englewood landmark was lost. The Rinkard House was built in 1896, was the towns oldest structure on the mainland. The large house sat on the corer of West Dearborn Street and Old Englewood Road. It was originally built as a boarding house. In later years it was purchased by Andrew Jergens, of Jergens Lotion fame, and used as a residence for the family. It burned to the ground. Diana Harris is a Sun columnist. She can be reached at diharris@ comcast.net.A bit of Englewood History Diana Harris PHOTO COURTESY OF DIANA HARRISThe Rinkard house, built in 1896, was an Englewood landmark. It sat on the corner of West Dearborn Street and Old Englewood Road. This photo shows the damage the re caused as demolition was starting in 2012. Memorials in the Sun Honor your passed loved ones anytime with a personalized memorial tribute. Call (941) 206-1028 for rates. Free Will vs. Trust SeminarsCharlotte State Bank & Trust is offering a unique opportunity for those concerned with planning for the future, protecting their assets and ensuring that their estate plan is carried out according to their wishes. Christine Hause, Vice President of Trust and Investment Management Services, is offering free seminars from a Trust of“cers perspective at a trio of bank of“ces, then following up with complimentary, one-onone document review sessions the following week by appointment. The seminars and review sessions will take place on the following schedule: € Peachland Of“ce 24163 Peachland Blvd., Port Charlotte Seminar „ Tuesday, June 5, 4 p.m. to 5 p.m. Review Day „ Tuesday, June 12, 8 a.m. to 4 p.m. € Parkside Of“ce 3002 Tamiami Trail, Port Charlotte Seminar … Wednesday, June 6, 4 p.m. to 5 p.m. Review Day „ Wednesday, June 13, 8 a.m. to 4 p.m. € Charlotte Harbor Of“ce 23112 Harborview Road, Charlotte Harbor Seminar „ Thursday, June 7, 4 p.m. to 5 p.m. Review Day „ Thursday, June 14, 8 a.m. to 4 p.m. Review Day consultations are available in half-hour session with an appointment. To sign up for a seminar or make an appointment, visit any of the banks six area of“ces or contact Susan Getson at 941-624-1911 or sgetson@ csbt”.com. For more information on Trust and Investment Management services, visit the Charlotte State Bank & Trust website, www.charlottestate-bankandtrust.com. COMMUNITY NEWS BRIEF 6OUR TOWN WHEELS adno=50536417 TAYLOR FUNERAL and Cremation Services L a rry www.LTaylorFuneral.com € Now Available to you 24 hrs A Day At Your Convenience Old Fashioned Service at a Price You Can Afford A sk Larry: I  m a v e t e r a n b u t c a n w e Im a veteran, but can we s t i l l u s e a N a t i o n a l C e m e t e r y still use a National Cemetery i f m y w i f e d i e s f i r s t ? if my wife dies first? Yes, you can, and the cost is still free for the cemetery lot, marker, vault, and opening/ closing. We believe in giving straight answers to your questions. N o b o d y l i k e s u n e x p e c t e d s u r p r i s e s Nobody likes unexpected surprises. 1515 Tamiami Trl, Punta Gorda, FL 33950 (941) 833-0600 2002-2017 A Special Place To honor & visit Your Pet Forever Pre-planning AvailablePET HAVENCemetery & Cremation Services27200 Jones Loop Rd.941-637-0332www.royalpalmmemorial.comadno=50536446CELEBRATING 40 YEARS JAMES W. MALLONEE, P.A. LAW OFFICE JAMES W. MALLONEE PROBATE WILLS/TRUSTS GUARDIANSHIPS REAL ESTATE Office Hours … Monday thru Friday, 9:00AM to 5:00PM 9 46 Tamiami Trail, #206, Port Charlotte, FL 33953 871 Venetia Bay Blvd. Suite #225, Venice, FL 34285 (941) 207-2223 www.jameswmallonee.com (941) 206-2223 adno=50534736

PAGE 18

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 19 Hurricane season is almost upon us: Take time now to get prepared. Make sure you know your evacuation level, develop an evacuation plan, have a wellstocked emergency kit, strengthen your home and stay informed. First and foremost, know your evacuation level to find out if you live in an area that could be affected by storm surge flooding or if youre in a home that could be unsafe during a hurricane. Sarasota County residents can find their evacuation level on the Emergency Services page at scgov.net. Once you know your evacuation level, make an evacuation plan. Decide where you will go and how you will get there if you are directed to evacuate. Locate the best place for you and your family and dont forget about your pets. All evacuation centers (or shelters) in Sarasota County are pet-friendly. If you evacuate, you should bring your emergency kit as well as any snacks or specific foods for special dietary needs. A well-stocked emergency kit should have enough supplies to get you through the storm and for a potential lengthy recovery period. Have enough nonperishable food, water and medicine for each person in your family to last for at least one week. Radios, batteries, and cell phone chargers are must haves as well. Dont forget to gas up your car and have cash on hand too! If you decide to stay in your home and ride out the storm, or if you evacuate, take action early to ensure that your home will be safe. Trim the trees on your property, bring any patio furniture or loose lawn items indoors, and secure doors and windows with hurricane shutters, metal panels or plywood. If youre staying find a safe location to park your vehicle. Communication is key before, during and after a storm. Sarasota County utilizes the CodeRED notification system for emergency notices. It is a high-speed telephone notification system that allows them to send critical information to specific locations or all areas of the County depending on the situation. Residents, business and property owners in Sarasota County are urged to register so that you can receive CodeRED calls and alerts for emergency events. Dont wait until the last minute to prepare. Stores often sell out of supplies and evacuation centers fill up. Make an emergency plan and follow it. Once you are prepared, help your neighbor get ready too. For more information on storm preparedness and to register for CodeRED visit scgov.net or call the Sarasota County Call Center at 941-861-5000. Be prepared and stay safe this storm season! For more information on library programs, services, and resources visit us at 100 W. Dearborn St., call 941-861-5000, or visit scgov.net. Time to prepare for hurricane season HERE ARE THE LIBRARY EVENTS FOR THIS WEEK:Monday € All Sarasota County Libraries are closed to observe Memorial Day. Tuesday € Master Gardener Plant Clinic 10 a.m.noon. Get free answers to gardening and landscape questions. Made possible through a partnership with UF/ IFAS Extension Sarasota County. Call 941-861-9807 or visit sarasota.ifas.ufl.edu/hort/plantclinic.shtml. € Sarasota County Mosquito Management Presentation 10:30 a.m. Mosquito Management staff will be on hand to discuss mosquito-related problems and how to avoid them around your home. They will also share tips on how to avoid getting bit! Attendees will receive free insect repellent. Thursday € No story time today. Were taking a short break as we prepare for our summer programs! Stay tuned! € Quirky Knitters 1 p.m. Friday € Grupo de Estudio Espanol (Spanish Study Group) 10 a.m. € Englewood Area MacIntosh Users Group 1 p.m. € Teen Volunteer Orientation 2 p.m. For ages 14-18 or grades 9-12. Teens interested in volunteering at Elsie Quirk Library during the summer or throughout the school year need to attend this orientation. Volunteering at the library is a great way to earn volunteer hours that count towards the Bright Futures Scholarship program requirements. Registration is required. Contact Deirdre Morrow, Young Adult Librarian for more information at 941-861-1212. Michele Strickland It is Memorial Weekend already and school is out. That means that summer and summer reading is just around the corner. Our theme this year is Libraries Rock!Ž The idea of this theme is not only to get kids reading but to also get them interested in all types of music this summer. We are kicking off the summer reading season at the Englewood Charlotte Library location at 11 a.m. Saturday June 2. We invite everyone to rock out with us at this free event. Representatives from several local organizations are attending including Safe Kids, Parks and Recreation, and a few special princesses in costume. Meet library staff, receive information about summer reading and pick up your summer reading log. Fill out your reading log over the summer and attend library programs to be eligible for one of the grand prize drawings. The Friends of the Englewood Charlotte Library are also sponsoring some family entertainment including face painting and free refreshments. Be sure to plan on attending this free and fun community event. This event is just the start of our summer fun with programs every Friday at 2:30 p.m. throughout the summer except for the Fourth of July week. There is something for everyone scheduled this summer. Go to our calendar at www.youseemore.com/ charlottecounty/calendar. asp, or stop in at the library for a schedule.Memorial DayThe most important thing about Memorial Weekend is to take the time to remember what it is really about and that is remembering our service men and women who lost their lives “ghting for our freedom. The start of Memorial Day dates back to 1866 when mourning women in both the North and the South began meeting to honor those killed in the Civil War by putting ”owers on their graves. After World War I that those memorial ceremonies were expanded to commemorate service men and women who died in all American wars. Memorial Day was declared a national holiday in 1971 and scheduled on the last Monday in May. Be sure to take some time this weekend to remember those who have served for our country. Grilling is an important tradition on Memorial Weekend and we have you covered with some great grilling cookbooks at the library. Since we are in Florida we can start with Fresh Fish: A Fearless Guide to Grilling, Shucking, Searing, Poaching and Roasting SeafoodŽ by Jennifer Trainer Thompson. If you are not into “sh, we have Kill It & Grill It: A Guide to Preparing and Cooking Wild Game and FishŽ by the ever unpredictable Ted Nugent. If you are like me, you would probably rather get your grilling food supplies from someplace more traditional like the grocery store. For that we have Taste of Homes Ultimate Guide to GrillingŽ by editor Catherine Cassidy. No matter how or what you like to grill, Im sure weve got a cookbook to suit your tastes. I hope everyone has a safe and happy holiday weekend! The Englewood Charlotte Library is at 3450 N. Access Road in the Tringali Recreation Complex off State Road 776.Libraries Rock! Summer reading is here Lynda Citro Some of you may know that I served as vice president of Suncoast Writers Guild for two years. Then I started to teach The Writers Tool class at Englewood Charlotte Library on the second and fourth Saturdays each month. I write these articles a to help authors and writing groups in the area. And last but not least „ yes, I know I taught a class on avoiding clichs „ I wrote a collection of humorous stories about life in Florida. Its called The Thursday Afternoon Dance Social at Fat Willies Fish Camp,Ž by T.C. Diehl, and its available on Amazon. com) But this isnt really about me. I want to introduce you to Ed. N. White, who is the current vice president at Suncoast Writers Guild. Ed spent most of his life in Rhode Island, but fortunately for us, he moved to Florida two years ago after 29 years in Connecticut. I asked him if he had always written or, if like many of us, retirement “nally gave him time. Ive always had a vivid imagination and put a lot of that on paper in the distant past. However, I destroyed all my early work. I started writing again four years ago, and its been non-stop since moving to Florida,Ž he said. It must be the sunshine. Are you happy to write for the joy of writing, or do you hope to become rich and famous as an author?Ž I asked Both. But its like the thrill of victory, the agony of defeat. I love to write, and Im presently attempting to “nd a literary agent,Ž Ed said, expressing a feeling shared by so many of us. Although he has completed “ve thrillers, three mysteries, and a romance, he suggests anyone new to his writing should try his last two thrillers, Adult Entertainment,Ž and the sequel, Roosters Deadly Game,Ž exciting reads in a new series. He expects to complete the next book in that series this month. Eds books are available on amazon.com under the name Ed N. White I asked Ed to give me a list of and little about his novels. Serial Retribution.Ž A novel about government intrigue. My “rst novel, the sub-title says it all. Settings include the Boston suburbs, New Hampshire, and a “sh Introducing Mr. Ed N. White, man of many words Tammie Diehl TAMMIE | 8 7OUR TOWN WHEELS THURSDAY IS FREE APPRAISAL DAYIF YOU ARE INTERESTED IN SELLING YOUR UNUSED OR UNWANTED GOLD JEWELRY, DIAMONDS, WATCHES OR OBJECTS DART, SELL IT TO US. WE OFFER A FREE CONSULTATION SERVICE TO HELP YOU DETERMINE WHICH ITEMS ARE OF VALUE. PERHAPS SEVERAL HUNDREDS OF DOLLARS.€ DIGNIFIED PRIVATE CONSULTATION € LOCAL PEOPLE YOU CAN TRUST € HIGHEST PRICES PAID IMMEDIATELYWE BUY OLD FAMILY JEWELRY€ DIAMOND PINS € GOLD WATCHES € PLATINUM JEWELRY € OLD CUT DIAMONDS€ We also provide written appraisals for insurance at reasonable prices.347 W. VENICE AVE € ISLAND OF VENICE488-2720ROLEX WATCHES HIGHEST PRICES PAID € DINNER RINGS € POCKET WATCHES € SILVER OR GOLD BOXES € ANTIQUE JEWELRY € GOLD COINS € CARTIER & TIFFANY JEWELRY € ROLEX WATCHESadno=54529774 KNOW YOUR COLOR To help residents understand the level of damage and danger during and following a disaster, Sarasota County uses a colorcoded system of red, yellow and green. As a storm approaches, messaging will use the color YELLOW to indicate preparation and caution. During the height of the storm, messaging will move to RED to indicate extensive damage and limited services. As power is restored, roads cleared, and trac lights become operable, the county will Hurricane season has arrived.Living in Southwest Florida means that each year, from June 1 through Nov. 30, we are at risk of being impacted by a hurricane. communicate that areas are in GREEN status, or all clear. KNOW YOUR LEVEL Visit scgov.net today to determine if you live in an evacuation area. Look under the menu I Want To, Find My Evacuation Level EVACUATION Many coastal roads could be underwater well in advance of a storm, restricting their use as evacuation routes. If you are going to leave the area, be prepared to evacuate early and head inland to avoid the high winds and heavy rains preceding a storm. Visit scgov.net (keywords evacuation center) for a complete list of evacuation centers and what you should prepare to bring. TRANSPORTATION If you cannot drive to an evacuation center, Sarasota County will provide bus transportation for you and your pets to and from a general population evacuation center. This program is activated only when Sarasota County has a declared county emergency, an activation is ordered, and evacuation centers are opened. Transportation will be oered at designated rally points throughout the county. For a complete list of rally points, visit scgov.net (keywords transportation plan) For more information about storm preparedness, call the Sarasota County Contact Center at 941-861-5000. ARE YOU PREPARED?adno=54535818

PAGE 19

Page 20 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 camp in Quebec. An exciting look behind the faade of a secret government agency. Someone to Love, Again.Ž A novel of intrigue and romance. The debut Stephanie Grand, P.I. novel. Iraq War-widowed Stephanie is caught in a web of international terrorism and “ghts for the survival of her and her teenage children, “nding a new romance along the way. The action travels from Connecticut to Quebec with many interesting characters. Gonna Find Her.Ž Another Stephanie Grand, P. I. Thriller. Stephanie teams up with Deena Byrne, former FBI agent to “nd a kidnapped woman, Deenas lover. There is a grand irony in that the reader will solve this case long before law enforcement. Stephanie is faced with a terrible decision and a frightening outcome. The Other Shoe.Ž This begins the UpcountryŽ murder mystery series with Stephanie and Deena solving crimes in the northwest hills of Connecticut and introduces another strong female character, Police Chief Jezebel Farnum. A complicated story with many suspects and a dramatic ending. Where Theres Smoke.Ž The second in the UpcountryŽ series. Steph and Deena are involved again in a baf”ing mystery, involving the state police. They face resistance from resident Trooper Manteesha James as they piece together a fabric of clues. Steph is kidnapped by the killer. Deena struggles to locate and save her. A violent confrontation occurs on a snow-covered mountain. In For a Penny.Ž The “nal book in the series. Steph and Deena are enlisted by the FBI to contact a popular female singer from Tringali, who has an estate farm that enjoys diplomatic immunity. Their role is to get inside and “nd evidence of suspected terrorist planning and funding. Their incursion is aided by an ex-Navy SEAL and a British SAS commando. The start of the mission is nearly the end of their lives. Taking Care.Ž A novel exploring relationships. A heart-warming story of love and trust as a sixty-nine-year-old man begins his “rst novel. His live-in girlfriend leaves Connecticut to be with her ailing mother in Arizona. A young streetwise woman enters his life and creates a delicate situation. Friends, siblings, young, and old are all affected by the decisions that will be made. The setting moves from the chill of Connecticut to the warmth and splendor of Arizona as the relationships run from cold to hot. This is a love story, a laugh story, a cry story as life mirrors “ction. Adult Entertainment.Ž A TJ Tucker thriller. An investigative newspaper reporter and former CIA operative, Tucker and his girlfriend, Wendy Butler, a former adult “lm actress, along with a posse of memorable characters shut down a live sex show venue on Long Island, New York. They return to search for a kidnapped woman. An exciting story of sex, murder, and vigilante justice. Roosters Deadly Game.Ž Returning from their wedding on a Caribbean cruise ship. TJ and Wendy aid a longtime friend to get out of a scam franchise contract, with the shady Rooster McGowan backed up by his Russian mob giant Otto. The countdown to the deadline payment begins, and TJ with his posse attempt a solution that ends with TJ suspected of murder. A surprise visitor from Ireland brings a deadly gift. A young girl in foster care melts Wendys heart. Complex plot and action from beginning to end. These books are all available on Amazon in ebook or print books and locally at Copper“sh Bookstore in Punta Gorda. Do you have any advice for beginning writers?Ž I asked. Take the Nike approach. Just do it. If you cant sit with your laptop, write it in your head. Be concerned more with a start than the end. Let your characters do the legwork to develop the story. Talk to your characters in your imagination and they will reward you by making the story,  Ed advised. Never give up.Ž I echo his words to new authors and invite everyone to come to my writing classes at Englewood Library 3450 N Access Road on the second and fourth Saturdays each month at 11 a.m. The classes are free and have been previously taught on several different campuses. Email: tamiami@comcast.netTAMMIEFROM PAGE 7 TODAY 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. CHARLOTTE EVENTS Free Kids Fishing Tournament, Saturday June 16th, @ Punta Gorda Elks Lodge, 25538 Shore Dr. Check in 8am, we will fish from 9am to 11am. Lunch and prizes at 11am, please bring your fishing pole and RSVP to Brenda @ 941-916-5693 or Bill @ 239-887-0085 by June 13th. Free Open Cruise In, Sat, May 26, 9:30 a.m. to 12:30 p.m. Home Depot, 3941 Tamiami Tr. PG by SW Fl. Region VMCCA. Open to all yrs., makes, model collector cars/truck/motorcycles incl. modified. Free coffee & donuts, door prizes, 50/50 raffle to show participants Our last show this location until Sept. Lee 941-626-9359 Democratic Veterans of SW FL Kickoff, Please join us on Saturday, May 26th, 1-3pm, 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 EventsPAID ADVERTISEMENTS PHOTO BY DEBRA GOUVELLISThe Port Charlotte YMCAs Silver Sneakers ClassicŽ focuses on movement through a variety of exercises designed to increase muscular strength, range of movement and activities for daily living. Handheld weights, elastic tubing with handles and balls are oered for resistance. A chair is provided if needed for seated or standing support. For more information call 941-629-9622.Silver Sneakers Classic 8OUR TOWN WHEELS adno=8606603 adno=719742 To place an Ad on this page, please call 941-429-3110 Have a Safe and Happy Memorial Day. adno=719583SELLING Florida Lifestyles!941-661-3153” lifestyles@comcast.netKim Paolicelli Keller Williams Peace River Partners Team Paolicelli Kim & BillSpecializing in Residential, New Construction, and Vacant Land! Let my experience and enthusiasm work for you.ŽWhen Buying or Selling work with over 27 years experience. PATTY GILLESPIEREALTOR, SRES, GRI, CSSS14850 Tamiami Trail € North Port941-875-2755www.pattygillespie.comAnchor adno=719581Meet Patty. Comfortable and con“ dent, those are the feelings you come away with after meeting Patty. Heres someone you can relate to and who you will enjoy. Patty has the ability to impart trust and caring, because she wants your real estate experience to be an enjoyable adventure. Buying and/or selling a home has been well documented as a stressful and demanding experience. Patty takes these factors out of the process and gives you the con“ dence you need to make your housing experience what it should be … positive and rewarding. Call Patty, meet a friend! Ellen McCarthy, Broker Assoc. Multi Million $ Producer Specializing in Residential, Waterfront, New Construction, Lots and Commercial. 19700 Cochran Blvd Port Charlotte, FL 33948 Direct: 941-235-5648 ellenmc@portcharlotte-pgi.com www.Portcharlotte-pgi.com adno=719715 adno=719582 Award Winning Multi-Million Dollar Producerwww.ISellHomesInParadise.com941-586-846319700 Cochran Blvd. Port Charlotte, FL 33948 shelleegee@verizon.net "People Helping People"Shellee & Jimmy "G" Guinta REALTOR Office 335 Tamiami Trl. Port Charlotte, FL 33953 (941) 740-0529 maureen@kelligroup.com www.kelligroup.com Maureen Duso Realtor adno=719714 Let me put my experience to work for you!Ž adno=8601662 Jan Demers PA Realtor Anchor of Marina Park Mobile: 941-276-2583 jandemerspa@gmail.com www.jandemers.listingbook.com 150 Laishley Court Punta Gorda, FL 33950 Each office is independently owned and operated adno=719695

PAGE 20

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 21 9OUR TOWN WHEELSadno=50536480Advertisement Advertisement HOME GARDEN SUN COAST Enter summer with new window treatments! Located at 1312 Market Circle in Port Charlotte, Blind Spot has been a part of the community for 35 years. There have been different owners but it has remained in the same location providing the services they have built a reputation on. They strive to make custom window treatments possible at everyday low prices without compromising quality. Both residences and commercial businesses can bene“ t from their services of blinds, vertical blinds, shutters, cornices, shades of varying types, and draperies. Plantation shutters are manufactured on site and they also carry an array of brand name window treatments including a full line of products from Coulisse, Hunter Douglas, Vista, and Comfortex. As opposed to competitors, Blind Spot Etc. can provide expertise along with affordable prices. They can help with each step of your window treatment selection, from design and color choices to installation. Are you ready to choose your plantation shutters, Roman shades, wood blinds, etc. from Blind Spot Etc.? Give them a call today to discuss your options at 941-743-2646 or visit their website for more information: www.blindspotetc.com. You can also stop by their showroom at 1312 Market Circle #9 near Port Charlotte Town Centre Monday … Friday 8:30 … 5:00 or Saturday by appointment. FRESHEN UP YOUR WINDOW TREATMENTS FOR SUMMER WITH BLIND SPOT, ETC. adno=50537185 261 W. Marion Avenue Punta Gorda, FL 33950 (941) 639-2610 € hessler” oors.comM-F 8am to 6pm Sat. 9am to 5pm Sun. 1pm to 5pm STARTING AT $2.59 sq.ft. sale ends 6/1/18 H ARPERS Within a minute of pressing buttons, your entire home can be transformed into a fortress.Harpers Hurricane Protection and Screen EnclosuresHas e Complete Storm Protection For Your Home!Since1980 Other companies can take up to 5 months to install aer ordering.(941) 979-6306Locally owned and operatedHARPERS1980.COMOur shutters are Cost-Effective High-Quality Built to Last e e H H H H H H H H H H H H H H C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C C y y y y y y y y y y y y y y y B B B B B B B B B B B B B B B B B B B B B B B B B Ha H Call us today for a timely installation when you most need it!HARPERSadno=50536591adno=50534734 € Serving Charlotte County & Surrounding Areas Since 1986 € 24 Hour Emergency Service € State Certi“ ed Mold Remediation € Over 30+ Years ExperienceDesign & Flooring Center941.766.01152144 EL JOBEAN ROAD PORT CHARLOTTE, FL 33948 Licensed € Bonded € Insured Lic.#CGC1519246www.HappyHomeServices.netThe Company That Does It AllŽ Specializing in Kitchen and Bathroom Remodeling 2006-2017 Creating Beautifully Dressed Windows For Your Home with the Finest Window Shades and Shutters.Monday…Friday 8:30 am…5 pm Saturday & After-Hours by Appointment 10% OFF PLANTATION SHUTTERS(PRESENT THIS AD TO RECEIVE OFFER) 1312 Market Circle, Unit 9, Port Charlotteadno=50534771www.blindspotetc.com 941-743-2646 Do You Want Award Winning Service & Flooring? F F F l l l o o o o r r i i n n n g g g g g g g ? ? ? ? n n n n n t t A w w w w w w w w w w w a a a a a r r d d d d d W W W W W W W W W i i i i i i i i n n n n n n n n n n n n n n n i i i i i i i n n n n n n g g g g g S S S e e e e r r r r r v v v v i i c c e e e & & & & & Punta Gorda941-637-0777 D D D D D o o Y Y Y Y Y o o o u u W W W W W W FriendlyFloors.com Best of Super Service Small Business of the Year W.A.C SEE STORE FOR DETAILS.941-624-0077 adno=50534700 adno=50536437

PAGE 21

Page 22 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 ENGLEWOOD „ The junior division Little League baseball season has ended, but the allstar district tournament is coming up quick. The Englewood allstars will be picked from the Rangers and Red Sox teams. The Rangers edged the Red Sox 4-3 in the last regular season game last Wednesday. The Rangers ended up 10-5-2 and the Red Sox were 8-9-1. I think we had a very good season,Ž said Ranger manager P.J. Dillmore. Im pretty sure we finished in first place.Ž Dillmore had a versatile team. He had solid pitching from Bryce Noll, Charlie Dillmore and Zach LeClair. Collin Gamber was a standout catcher, Noll also played shortstop as did Dillmore. LeClair also played at second base. Red Sox manager Scott Moranda also has a number of versatile players. Trey Rutan, Aiden McNanna, Luke Tannehill, Aiden Werden and Nick George can pitch and also play at different positions. Zach Moranda was a solid hitter all season, as were Rutan and Tannehill. Practice will begin June 1, and the playoffs will be shortly after that. There are just three organizations in the district: Englewood, Venice and Sarasota. North Port didnt have junior teams this season. The Englewood team will play a Venice team, or a team built of Venice and Sarasota players. Ive heard both possibilities,Ž said Moranda. It should be one of the two.Ž Some of the older Red Sox and Rangers players may go on to the Lemon Bay High School program next year, but some could still continue with the Little League junior division program. Junior division teams are composed mostly of seventh and eighth grade players. Were a young team,Ž Moranda said. We have a young team, so may so on to the high school program next year, but we should have a good number back. We have a lot of seventh graders who should get better.Ž The winner of the district tournament will advance to the regional tournament in Fort Myers.Englewood Little League to pick junior all-starsBy GARY BROWNSUN CORRESPONDENTNorth Port High School Letter of Intent signing ceremony included four seniors: Devon Allen, Carthage College, football; Daniel Gonzalez, track, Coffeyville Community College; Aryanna Hough, Colby Community College, basketball, and Benjamin Krizen, Ave Maria, baseball. The ceremony took place May 16 at the school cafeteria. Benjamin Krizen was not able to attend the ceremony. North Port athletes sign letters of intent SUN PHOTOS BY MONICA AMAYADevon Allen, who graduated Thursday from North Port High School, has signed his letter of intent to play football at Carthage College, in Wisconsin. Allen posed with coach Brian Hatler and family members after the signing ceremony. North Port High School graduate Aryanna Hough will play basketball for Colby Community College, in Kansas. At the ceremony along with Hough were her parents Curtis and Stefanie Tillman and North Port High School coach Dale Huffman. North Port High Schools Daniel Gonzalez, surrounded by coaches David Catalno and Hans Duaque, along with his family, signed the letter of intent to be part of the track and eld team at Coeyville Community College in Kansas. 10OUR TOWN WHEELS HealthSouth Rehabilitation Hospital of Sarasota CelebratesAmerican Stroke Month and Excellence in Stroke RehabilitationThursday, May 31, 2018 HealthSouth Rehabilitation Hospital of Sarasota Women and Stroke Lunch and Learn 11:30 a.m.…12:30 p.m. Presented by Kinga Porter, D.O. Whole Health La kewood RanchPatient Reunion€ Healthy Cooking Demonstration 3…3:30 p.m. Presented by Harbor Chase € Nursing and Therapy Teams Visit 3:30-4:30 p.m. Please RSVP by May 28 to 941 921-8625. A Higher Level of Care6400 Edgelake Drive € Sarasota, FL 34240 941 921-8600 healthsouthsarasota.com2018:Encompass Health Corporation:1416310-02 adno=54534953 LEMON BAY COMPUTER SERVICE$30 OFF VIRUS REMOVAL W/AD exp: 5/31/201830 North Elm StreetElm at Dearborn941-548-1322info@LemonBayComputerService.com 2014-2018adno=54535386Computer Service for your Home & Of“ ce

PAGE 22

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 23 Honda 11OUR TOWN WHEELS

PAGE 23

Page 24 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 Members of the Lemon Bay Womans Club continued their year-long celebration of the clubs 100th anniversary with a celebratory Ladies Tea on May 20. The club was formed in 1918, and was originally called the Lemon Bay Mothers Club. The group built their own building at Maple and Cocoanut streets, which opened in 1926, and has been home to the club ever since. Throughout its history, the club has been giving back to the Englewood community. Its members helped found the areas two libraries, provided meeting places for countless start-up organizations, and continue to support education by awarding scholarships annually to local college-bound students. For more about the club, visit www. lemonbaywomansclub.com.Lemon Bay Womans Club sips to 100 years SUN PHOTOS BY SANDY MACYSFrom left, Jill Young, Gail Bernard, Helen MvClaskie and Barbara Miller. From left: Carol Ciofalo, Janet McLaughlin, Delores McNeal, and Carrol Coberly prepare to have tea. Sue Salveggio, left, and Ginny McLeod pose for a photo. Linda Barber arranges deserts. Marie DeWitt prepares to serve sandwiches. Pat MacLeod pours tea. Harpist Margi Miller and utist Barbie Hornyak perform. From left: Rosemary Cody, Cheryl Baker and Pat MacLeod Kathy Barris, a member, receives a Snowbabies ornament as a prize during the luncheon. Sheila Muller, left, and Bunny Morse await those willing to purchase rae tickets. Virginia Parry is reected in the mirror wearing her colorful hat. 12OUR TOWN WHEELS adno=50536744 LA FIORENTINA, HESSLER FLOORING € CHARLOTTE MEMORIAL GARDENS € HIPNOTIQUE € PEACE RIVER DISTRIBUTORS PUNTA GORDA CHAMBE OF COMMERCE € DOWNTOWN MERCHANTS ASSOCIATION € WASTE MANAGEMENT € EVERYTHINGPUNTAGORDA.COM CANCELED DUE TO WEATHER adno=54535571 € Oil change on RV with 40 point inspection € Warranty and insurance work € Expanding our services for automotive vehicles including brakes and minor repairs € Every 6 nonsynthetic automotive oil changes get one FREE!6441 San Casa Dr., Englewood 474-7242 € 888-474-9242 Mon.-Fri. 8:30-5 & Sat. 8:30-Noon Free tire rotation with oil change on most passenger vehicles. Bring in this coupon for $19.95 expires 7-15-18 Are you ready for your summer road trip?Ask about our Refer a Friend Program!RV Merchandising MEMORIAL DAYWreath Laying CeremonyYoure Invited MONDAY, MAY 289:30 a.m.GULF PINES MEMORIAL PARK2401 Englewood Road € Englewood, FL 34223The event will also include a 21-gun salute and special guest speaker. This event is free and open to the public. Please join us! kays-ponger.comPunta Gorda(941) 639-1133Port Charlotte(941) 625-4113Venice(941) 493-4900LemonBayFH.comEnglewood (941) 474-5575 remembering life through storiesŽGulfPinesMP.comEnglewood (941) 474-2413 adno=54535356

PAGE 24

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 1 7745 S. Tamiami Trail, Sarasota941.922.2400 Prices are plus tax, tag, title & include rebates which are subject to change. Dealer also charges a pre-delivery service fee o f $799 which represents cost & pro“t to the dealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. D ealer not responsible for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rul es may apply. See dealer for details.www.SunsetDodgeChryslerJeep.comSERVICE HOURS: MON-SAT 7:00AM-6:00PM SALES HOURS: MON-FRI 8:30AM-7:00PM SAT 9:00AM-6:00PM Se habla Espaol, Bill Wagner 941-705-9095 NEW 2018 JEEP WRANGLER 4DR JK UNLIMITED3.6L V-6, Command-Trac Shift-on-the-Fly 4WD, Full Convertible Soft Top, Theft Deterrent, Speed Control, A/C, Sport Bar with Full Padding, 8-Speaker Sound System with Steering Wheel Mounted Audio Controls, Fog Lamps, Tilt Steering Column, and much more. #J18390$27,999 SALE NEW 2018 DODGE JOURNEY SESeven Passenger Seating, Power Windows/Locks/ Mirrors, Speed Control, Sunscreen Glass, 6-Speaker Sound System w/Touch Screen Display & Steering Wheel Mounted Audio Controls, Remote Proximity Keyless GO, Theft Deterrent System, Tilt/ Telescoping Steering Wheel & more. #D18271$16,999 SALE NEW 2018 FIAT124 SPIDER CONVERTIBLEBest Sports Car for the MoneyŽ U.S. News & World ReportsŽ Turbo Back-up Charged Camera, Rear Keyless, Wheel Speed Drive with Control near and perfect more 50/50 F1818 Weight Distribution. Tech Group, Voice Command w/Bluetooth, Back-up Camera, Keyless, Speed Control and more. #F1818$25,999 SALE NEW 2018 CHRYSLER PACIFICA LSave another $500 if you Own/Lease a non-FCA vehicle. SafetyTec Grp w/Blind Spot Monitoring & Rear Cross Path Detection, ParkSense Rear Park Assist w/Stop, Back-Up Camera, 7-Passenger, Rear A/C wi/Heater, Keyless Enter-NGo, Speed Control, Voice Command w/Bluetooth Price inc $500 Finance Bonus, must “nance w/Chrysler. #C18167$23,999 SALE NEW 2018 CHRYSLER300 TOURINGChrome Appearance Pkg, 20Ž Aluminum Wheels, 3.6L V-6, Back-Up Camera, Keyless GO, HD Sat Radio w/6-Speaker Sound System, Speed Control, Voice Command w/Bluetooth, Power Seat/Windows/ Locks/Mirrors, Apple CarPlay/Google Android Capable, Auto Temp Control & more. #C18211$22,599 SALE NEW 2019 JEEP CHEROKEE LATITUDEBack-Up Camera, Keyless Entry, 17Ž Aluminum Wheels, Sat Radio, Voice Command w/Bluetooth, Speed Control, Power Windows/Locks/Mirrors, Sunscreen Glass, Fog Lamps, Apple CarPlay/Google Android Capable & more. Price includes $500 Finance Bonus, must “nance w/Chrysler, Own a Non-FCA Vehicle, Save another $500 #J1914$19,999 SALE NEW 2018 DODGE CHALLENGER SXT3.6L V-6 w/8-Speed Automatic, 18Ž Satin Carbon Aluminum Wheels, Uconnect Apple CarPlay & Android Capable, Voice Command w/Bluetooth, 6-Speakers, Back-Up Camera, Keyless Enter & GO, Theft Deterrent, Auto.Temperature Control, Power Seat/Windows/Locks/Mirrors & more. #D18158 $23,999 SALE NEW 2018 RAM QUAD CABChrome Appearance Pkg, Alum Wheels, 3.6L V-6, 8-Speed Auto, Power Windows/Locks/Mirrors, Speed Control, Keyless, Trailer Tow w/7-Pin Wiring Harness, Theft Deterrent, Sat Radio w/6-Speaker Sound System, Price Includes $500 Finance Bonus, must “nance w/Chrysler. #D18378 $25,999 SALE MSRP $26,100 SAVE $6,101 MSRP $28,090 SAVE $4,091Kelly Blue Book & Consumers Digest Best Buy AwardMSRP $34,155 SAVE $8,156 Better Prices Bigger Selection.*Prices are plus tax, tag, title. Dealer also charges a pre-delivery service fee of $799 which represents cost & pro“t to the d ealer for items such as cleaning, inspecting & adjusting vehicles & preparing documents related to the sale or lease. Dealer not responsi ble for typographical errors. Vehicles may not be as pictured & are subject to prior sale. Financing is with approved credit. Residency rules may apply. See dealer for details. 2018 Kelley Blue Book Brand Image Awards are based on the Brand Watch’ study from Kelley Blue B ook Strategic Insights. Resale Value Award calculated among non-luxury shoppers. Vehicles projected resale value is speci“c to th e 2018 model year. For more information, visit www.kbb..com. Kelley Blue Book is a registered trademark of Kelley Blue Book Co., Inc..7611 S. Tamiami Trail, Sarasota, FL 34231 Sales: Mon-Fri 8:30 7 € Sat 9-6 941-925-1234 € www.sunsetsubaru.com 2018 SubaruFORESTER 2.5iAlloy Wheel Pkg. 2.5i. Symmetrical All Wheel Drive, Automatic Transmission, Power Windows, Locks, Mirrors, Backup Camera, Speed Control, Bluetooth Phone Connectivity, Tilt Telescoping Steering Wheel, Remote Keyless Entry, MP3/CD, 6-Speakers, & Much More! JFB-02 #U18617 SALE $23,999 AS LOW AS 0% Financing for 48 Months 2018 Subaru Impreza2.0i 4DR All Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JJA-01 #U18567Lease as low as$155/mo.36 months 10,000 miles per year $1,999 due at signing No Security DepositOr Purchase for$18,999 AS LOW AS $155 Per Month Lease 2018 SubaruOUTBACK 2.5iAutomatic. All Wheel Drive,APPLE CARPLAY/ DROIDAUTO, Power Windows/ Locks/Mirrors, Blue Tooth Phone Connectivity, Back-up Camera, Speed Control, Remote Keyless Entry, Tilt/ Telescoping Steering Wheel, Security System, Panic Alarm and much more. JDB-01 #U18848SALE $25,999 AS LOW AS 0% Financing for 48 Months on OUTBACK 2018 SubaruCROSSTREK 2.0iAll Wheel Drive, APPLE CARPLAY/DROIDAUTO, Power Windows Locks/Mirrors, Bluetooth Phone Connectivity, Back-Up Camera, Speed Control, Remote Keyless Entry, Tilt/Telescoping Steering Wheel, Security System, Panic Alarm And Much More. JRA-01 #U18829SALE $21,999 AS LOW AS 2.9% Financing for 63 MonthsNEW SERVICE HOURS: MON-SAT 7-6 € TECHNICIANS NEEDED 4 Day Work Week Higher PayBetter Bene“ts SUNSET MASERATI ALFA ROMEO OF SARASOTAAlfa Romeo has earned and sustained its place as one of automotives most revered names for over a century. Fueled by passion, daring invention and proven track records, Alfa Romeo continues its evolutionary strides for the pure driver in you. Sunset Maserati Alfa Romeo of Sarasota7641 S Tamiami Trail Sarasota 941-924-8822www.alfaromeoofsarasota.com*Vehicle Prices Listed Are Plus Tax, Tag And Title. Prices Include Rebates. Dealer Also Charges A Pre-Delivery Service Fee Of $ 799 Which Represents Cost And Pro“t To The Dealer For Items Such As Cleaning, Inspecting And Adjusting New And Used Vehicles And Preparin g Documents Related To The Sale Or Lease. Dealer Not Responsible For Typographical Errors. Vehicles May Not Be As Pictured And Ar e Subject To Prior Sale. Financing Is With Approved Credit. Residency Rules May Apply. See Dealer For Details. All New 2018 Alfa Romeo Stelvio starting at MSRP $42,990Alfa Romeos Stelvio combines a luxury SUV with an innate sense of dynamic swerve and dashing style. The Stelvio takes the modern compact luxury crossover in all its elephantine two-box blandness and injects it with personality, verve, and panache. And although there are people haulers and people haulers that haul a**, none do the latter with such glamour as the Stelvio. Damn, this thing looks good.Ž Motor Trend June 2017Hands down the best pure sport sedan you can buy today.Ž Motor TrendNew 2018 Alfa Romeo Giulia starting at MSRP $39,190Lease Special $489 per month,36mo/10K per year.$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/ approved credit. This payment is on a $43,140 MSRP Giulia with Navigation, Blind Spot & Cross Path Detection, Collision Warning Plus: Park Assist, 18Ž Turbine wheels and more. Lease Special $469 per month,36mo/10K per year$1,995 Total Due at Signing including tax, tag and all fees. No security deposit w/approved creditA 1873 # A1850 MSRP $31,035 SAVE $8,436 MSRP $23,590 SAVE $6,001 Subaru is Kelley Blue Books 2018 Most Trusted Brand Subaru Impreza & Subaru WRX have the best resale value in their class, according to Kelley Blue Book. All 2018 Subaru models with EyeSight and Steering Responsive Headlights are an IIHS Top Safety Pick. Top Gear Magazine named the Alfa Romeo Giulia Quadrifoglio The Best Car in the WorldŽ 80 WRANGLERS IN STOCK. MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 MEMORIAL EVENT SAT 9-6 SUN 11-4 MON 10-5 adno=54536143

PAGE 25

Page 26 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CLASSIFIEDS 2 New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533941-468-8300 ONLY $169,900!!!! IDEALLY LOCATED! NORTH PORT € 7956 HYDE PARK AVE.Perfect “ rst home, retirement haven or investment. 2/1/1 1100sf block home in the heart of North Port, just one street behind the library in a lovely, quiet neighborhood. City water and sewer. Not in ” ood zone! Security system. $125,000 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY NEW CUSTOM HOME! 1493 NAVIGATOR RDBeautiful New Construction Home on Deep Creek Golf Course. 3 bdrm, 2 bath, 3 car garage. 2,000 sq ft. with all custom upgrades $299,900 941-626-7682 LEMON BAY LOT EXTRA-LARGE TRACT ON SAFETY HARBOR Abutting Lemon Bay. Deep Water, Bay Views, New Seawall, 2 mins. to ICW, 6 mins. to Gulf. Approved For Up to 5 Waterfront Residences. Price Reduced By More Than $100,000. NOW ONLY $469,900. Owner Moving. Brokers Welcome. 941-769-0200 CONVENIENTLY LOCATED PORT CHARLOTTE $209,500Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car garage home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PRIVATE WINTER GETAWAY RENT THIS LIKE NEWŽ Very large, 2 bed/2 bath private home. Beautifully appointed and turnkey. Heated pool. Cape Haze area just minutes to Boca Grande. Close to many beaches and bay. Bring your boat. Private garage. Large deck with lake view. Renting October 2018 through March 2019. ALSO AVAILABLE FOR PURCHASE CALL 941-769-0200 PEACEFUL & SERENE! PORT CHARLOTTE PRESQUE ISLE LAKE Living room, family room, wood-burning “ replace. Spacious kitchen dining area affords a panoramic view of pool and lake. Split bedroom ” oor plan w/ master suite. This lake-fed irrigation system home is on an oversized lot. Top of the line HomeDome observatory, complete w/ a 12Ž Meade LX200 telescope. $279,900 Sharon Kerr 941-286-7315 Coldwell Banker Sunstar SOLD BEST LOCATION IN GATED COMMUNITY PORT CHARLOTTE 15349 Mille Fiore Blvd., Waterfront with ultimate privacy in NW Port Charlottes expanding Gate Community of Villa Milano, Spectacular custom 1-owner Mediterranean design, 2200 SF, LIGHT, BRIGHT, open great room concept with formal dining room, 3 BR + Den/Of“ ce. Low HOA ($98/mo) $340K Patty Gillespie Remax Anchor 941-875-2755 REDUCED OPEN MON.-SAT. 11AM-4PM 195 HARBOR BLVD. PORT CHARLOTTE3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 PUNTA GORDA POOL HOME PUNTA GORDA3/2.5/1 car garage with courtyard, pool and extra lot. Immaculate! Needs nothing! Park like setting. Very quiet. $219,000 941-661-2667 GARDENS OF GULF COVE! 6220 C ORALBERRY TERRACE 33981 POOL HOME. 2/2 ON CANAL MOVE IN READY $164,900. CALL LISTING AGENT RON DENICHILO CELL 201-390-9544 Keller-Williams € rwho25@yahoo.com OPEN HOUSE BY APPOINTMENT COASTAL CAPE HAZE CONDO2B/2BA w/oversized priv garage, supersize priv storage room & full laundry. Totally refurbished! All new stainless appliances, water heater, all new tropical furniture & accessories. Turn key ready to last detail. Everywhere you look is NEW! Gated, pool, spa, tennis, pickleball, clubhouse & lots more. Just $174,900. Only minutes to beach & bay Call 941-769-0200 for gate code/address LOT FOR SALE ROTONDA SHORES 3415 ETHLYN LANE BACKS UP TO A 200+ ACRE WILDLIFE PRESERVE. NICE, QUIET, CLEAN NEIGHBORHOOD. ONLY $24,900 AND NO HOA FEES. 941-769-0200 OPEN BY APPOINTMENT 20520 CAPELLO DR. Venetian Falls Luxurious 2 BR / 2 BA Home with 2 Car Garage. Beautiful Open Floor Plan, Tile Thoughout with Extended Lanai. $314,900 Debra Villari 609-458-4627 Berkshire Hathaway OPEN SAT. & SUN 12PM-4PM 342 MONACO DR. PUNTA GORDA ISLES3/2.5/2 3,300 sf. Waterfront home. Custom In“nity Pool w/ Waterfall & Custom In“nity Stone Spa. LP Gas Throughout. $725,000 (518)-810-5070 WELCOME TO PARADISE PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 sq. ft. 2013 sq. ft. Under Air, Direct Access, S/S Kitchen, Jacuzzi, All Tile, Tile & Screened Lanai, 10,000 lbs Lift, Private Sale. $396,000 (239) 464-3185 LOCATIONƒLOCATIONƒLOCATIONNORTH PORT 3/2/2 POOL HOME! 1841 sf, Designer Tile, Den, Great Room, Large Lanai, All New Stainless Steel Appliances, Carpet Allowance, Cathedral Ceilings & More!! $247,500 Richard Lundgren Horizon Realty International Of Venice 941-276-0029 PENDING NORTH PORT 7818 TAPLIN AVE.Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot. Includes 2nd lot all for $259K. Patty Gillespie Remax Anchor 941-875-2755 REDUCED CLEARED AND READY TO BUILD OSPREY WEST OF 413 Lots to Bay with Bay View and Access. Oak Canopys, Fishing Pier, 4 Parks, Upscale Homes $165,000 941-475-1379 BETTER THAN NEW! PORT CHARLOTTE € 14518 BRIDGEVIEWRiverwood. Turn-key furnished with million dollar view in gated golf community! Magni“ cent 1800sf 3/2/2 heated pool home with extended lanai on the premier oversized lake-front and golf-view lot. Gorgeous sunset view! Electronic hurricane shutters. Port Charlottes most prestigious address $489,900 Patty Gillespie 941-875-2755 REMAX ANCHOR REALTY OPEN BY APPOINTMENT 11174 CAMPAZZO DRIVEVENETIAN FALLS 2BR+ DEN /2BA VILLA TURNKEY WITH ALL THE UPGRADES. INCLUDING ENGINEERED FLOORING & CROWN MOLDING THROUGHOUT. $249,000 Debra Villari 609-458-4627 Berkshire Hathaway FOR SALE BY OWNER PUNTA GORDA 29200 JONES LOOP RD #5172/2 Plus Den, 4 Car Carport, 1680 sf, Open Concept, Newly Updated Decor, Partially Furnished, New Roof 2017. On Golf Course & Water. Large Lanai. $109,900 614-560-4784 PINNACLE OF LUXURY IN PARADISE PUNTA GORDA SAY WOW To This 2 Story 4/5.5/2 Estate On 30 Acres Incl. Freestanding 2 Story Garage With 2 In-Law Apts. & Detached 1 Story Home. Private Boat Ramp, Natural Spring, Security Cameras, Gated, Granite, 10-20 Ceilings, Travertine, Marble, Onyx, & So Much More!! $4,500,000 Stefanie Pish 941-716-1334 Call Us To Sell Your Home In The Showcase Of Homes Call (941) 429-3110 Sell It In The Classi“ eds! Call (941) 429-3110adno=719738

PAGE 26

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS 3 D C C C C C C B C C A D C C Serving South of Venice No Job Too Big or Too Small!Licensed & Insured CRC 1327653(941) 629-4966 D A Lic. # 123956Ins.# VGMD1014G5136-1 Various Lengths 12Ž thru 32Ž € Over 25 Years Experience EXPERT RESIDENTIAL & COMMERCIAL RENOVATIONS Visit:www.blueparrotconstruction.com Well Established & Many References D D C The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at D E Lic. / Ins. 941-268-9525 2 Rooms $89 HILL TOBACCO 941-249-8916 A Florida Qualied Business QB #60655 State Certied #SC131149736 SCREEN ROOMS CARPORTS SHEDS ENTRYWAYS PAN ROOFS COMPLETE ROOFS VINYL WINDOWS S S M MS S S TS S T TS S S D S DS S DS S S Y S Y YS S S FS S F FS S S FS S F FS S S W S S W W S S S S ACRYLIC WINDOWS CONCRETE STORM PANELS AWNINGS SIDING RESCREENS REPAIR & SERVICE 30 YEARS EXPERIENCE IN ALUMINUM CONTRUCTION Serving Charlotte & Sarasota Counties 5 5 5 5 BEST PRICES IN TOWN N N O O O O O O O O E E E EN N R R R R O O RO RO O O O O O O M M M M M M M M S S MS MS C AC A YL L YL CW C C D A A A C C A A A C AC AC CR CR CR Y R R Y Y Y YL YL YL LI LI LI C C I C C C W W W N D O W W I I N N D D O S S T T T T T P P P P P P P P R R R R I C C E S S N N T T T T T T O O O O O O W W S S T T S T T T T P P P P P P P P P R R R R R R I I C C E E E S S I I I N N N T T T O O O O O W I I I I N N N N T T T T T T O T T T T O O O O O O O W W O W W a a a at t t t t t t Phone: 941-627-9244 Visit us at ALUMASERV.NET C C C C C House C leaning Home Watch Services Now Available.www.mrscleaningup.com941-204-8057Licensed & Insured Mrs. Cleaning UpDeep Clean Your Home From Top To Bottom Inside Out! Starting from$99Initial Clean$20 OHouse Clean Specials! PRO PATH CONCRETE C ONCRET C O O N C R RE RE T TE A A A Aadno=719711

PAGE 27

Page 28 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CLASSIFIEDS 4 M L L L H E H P P H F F Mowing Only A ordable Lawn C are941-706-5569 Flat Rate Lawn CareFree EstimatesLic. & ins Bradenton to Punta Gorda G G Rescreening Roof Coating Drywall Repair Gutter Cleaning Poly-Pebble Sealing Plumbing Fixtures Int./Ext. Painting Rotten Wood Repairs Pressue Cleaning Mobile Home Repair Electrical Fixtures Dryer Vent Cleaning Serving Sarasota CountyLicensed and Insured Garage Floors Done Right In Charlotte County over 30 years y y y 941 6 280 2 51 Epoxy Flakes, Quartz, Silica G H P H 941 456 -2 1 2 0 YOUR ARMY LOGISTICS MOTTERNIZED LLC Home Services Specialist Text or Call Steve P M Lic. CRC1330764William Daniels, Owner 941-249-4248 Cell 941-716-3351 The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at I I J M M M P H H M L L L P H H L N Hadno=719712

PAGE 28

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 29 CLASSIFIEDS 5 R R R C R T P P T T P P Lic. / Ins. 941-661-7897Serving all areas Mosquitos conjuring near you? 9 9 941-303-3252 Call for a FREE estimate Licensed & Insured 10% OFF $500 OR MORE WITH COUPON MATHEWS TREE SERVICESPECIALIZES IN DANGEROUS LIMB & TREE REMOVALS TILES BY FRANK, INC.FRANK S. CORRADO Owner941-307-9507 Its not a JOB when you do something you LOVE over 22 YearsLic. # CCC1329187 Expert Roof Repairsat prices you can aordLicensed and Insured Call Roger2 Years unlimited Guarantee on Leaks RICH LANDERS STUCCO, INC.( 941 ) 497-4553New Construction & Remodels Rusted bands & Wire Lath Repair.Spraycrete & More! Call 866.463.1638 or email your ad to classied@sunletter.comSun Classied Readers Find Sun Classied Readers Find in The Business & Service Directory Semi-Retired Reasonable RatesLicensed and Insured CFC1429017 LARRYS PLUMBING941-484-5796 W The State of Florida Requires all Contractors to be Registered or Certi“ed. Be advised to Check License Numbers with the State by Calling1-850-487-1395 or on the Web at W P P T T T T R R R R R R R R R S T T T R P Padno=719713

PAGE 29

Page 30 E/N/C www.yoursun.com The Sun / Saturday, May 26, 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 Sale 1060Townhouses For Sale 1070Duplexes For Sale 1075Tri-Plex For Sale 1080Apartments For Sale 1090Mobile Homes For Sal e 1100Interval Ownership 1100 Out of Area Homes For Sale 1115Trade/Exchange 1120Wanted To Buy RENT 1205 Lease Option 1210 Homes 1240Condos/Villas 1280 Townhouses 1300Duplexes 1320Apartments 1330Hotel/Motel 1340Mobile Homes 1345Misc. Rentals 1350Efficiencies 1360Room ToRent 1370Rentals To Share 1390Vacation/Seasonal 1420Wanted To Rent LOTS 1500Lots & Acreage 1515Waterfront 1520Out Of Area Lots 1530Commercial Lots 1540Trade/Exchange BUSINESS 1600Business For Sale 1610Business Rentals 1615Income Property 1620 Commercial/ Industrial Prop. 1640Warehouse & Storage 1650Farm/Ranches 1010 OPEN HOUSE 05/26/18 11174 CAMPAZZO DRIVEVENICE OPEN SUN. 1-4 VENETIAN FALLS 2BR+ DEN/2BAVILLATURNKEY WITHALLTHEUPGRADES. INCLUD-INGENGINEEREDFLOORING&CROWNMOLDINGTHROUGHT-OUT. $249,000. Debra Villari 609-458-4627 Berkshire Hathaway REDUCED! 20520 CAPELLO DR. OPEN BY SUN 1-4Venetian Falls LuxurIous 2br/2ba Home with 2 Car gar. Beautiful Open floor plan, Tile throughtout with extended screened in lanai. $314,900. Debra Villari 609-458-4627 Berkshire Hathaway 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 Resort Style 55+ Community OPEN HOUSE WED 10-2P 27110 Jones Loop, PG Preview our homes @ www.venturalakes.net 941-575-6220 1010 OPEN HOUSE ENGLEWOOD SAT., 5/26, 12PM…3PM SUN., 5/27, 12PM…3PM 6585 MANASOTA KEY RD. $1,075,000. Private hideaway w/100 Ft bayside frontage. Main house w/2BR 2BA, updated Kit. Plus guest house w/2 BR 1 BA. Spectacular. Jeffrey Ament 941-539-2338 Alan Craig941-303-3876 SAT., 5/26, 12PM…3PM 298 W. WENTWORTH $289,777. Art district charmer! Over 2200 sq ft on oversized lot. Ideal split BR floor plan, close to rec center, Old Englewood Vil lage, restaurants & parks. David Lair 941-585-9623 NORTH PORT SAT., 5/26, 11AM…2PM SUN., 5/27, 11AM…2PM 5621 REISTERSTOWN RD. $399,900. Located on 3.57 acres completely fenced & zoned allowing any & all animals. Home is over 5000 sq ft w/mom-in-law quarters. Janet Shawen 941-882-2398 SAT., 5/26, 11AM…3PM 5156 SAGO PALM RD. $279,900. Built in 2006 w/all new codes, 2408 sq ft under AC, 4/3/3 w/shed. Private country setting, pride of ownership. Heidi Oros 941-626-8610 SAT., 5/2 6, 11AM…1PM 2937 SHADY AVE $221,000. Possibilities galore! Spacious, almost 2400 sq ft home w/pool, neutral interior paint, lg bonus rm, DR/den plus more. Colin Taylor941-423-2521 SAT., 5/26, 11AM…2PM 3108 PONCE DE LEON BLVD. $178,900. Plenty of rm in this 3/2/1 w/split floor plan, indoor laundry, plant shelves & breakfast nook. The Flynn Team 239-834-0838 PUNTA GORDA SAT., 5/26, 11AM…2PM 5030 CAPTIVA CT. $643,000. Private tip lot w/174 of seawall & quick access to the harbor. Formal LR/DR, MSTR BR w/his/her closets, dual sinks, shower & separate tub. Edna Di Nofa570-590-2135 SAT., 5/26, 1PM…4PM SUN., 5/27, 1PM…4PM 3321 SUNSET KEY CIR. #106 $349,900. 3/3/1 fantastic wedge unit. Fresh paint, unique tile in living areas & wood plank tile in BR Call John Gruca for Access 941-676-2665 John Gruca941-676-2665 SAT., 5/26, 11AM…2PM 1557 NAVIGATOR RD. $267,000. Beautiful home in quiet area, heated pool & spa, faces golf course 3/2/3 in deed restricted Deep Creek community. Rich Gierulski941-875-5967 SAT., 5/26, 11AM…2PM 27045 ECUADOR DR. $239,500. New construction custom home. 3/2/2 Diane DePaul941-628-4268 SAT., 5/26, 11AM…2PM 1640 ATARES DR. #19 $187,900. Relax on your lanai & be surr ounded by beautiful water view sunsets & St Andrews South Third Tee. Diana Hayes941-740-4899 PORT CHARLOTTE SUN., 5/2, 12PM…3PM 24309 KELDHOLME CT. $244,900. Popular Aston Model in gated Golf Community at Kings Gate. 2/2/2 +den, island kit. Open to great rm. Chuck Allen941-544-0991 SAT., 5/26, 1PM…3PM 5420 CHARD TERR. $214,900. 3/2/2 in the river front community of Gulf Cove. Centrally located between Port Charlotte & Englewood. Close to it all. Robert & Darlene Gravatt 941-391-3989 SUN., 5/27, 12PM…3PM 1629 PALACE CT. $194,000. 2/2/2 w/den in active Kings Gate Golf Community. Plant shelves, indoor laundry, ceiling fans plus roomy MSTR w/2 closets. Ann Allen941-286-2633 ROTONDA WEST SUN., 5/27, 3PM…5PM 513 ROTONDA CIRCLE $228,500. Well cared for family home on fresh water canal, move in condition. Split floor plan, open kitchen & family room. Janet Shawen 941-882-2398 PLACIDA SAT., 5/26, 12PM…2PM 8413 PLACIDA RD. #403 $179,900. Located in gated community next to Amberjack Nature Preserve & close to Boca Grande beach. 2/2 w/carport. Lena Veit941-740-3018 LAKE SUZY SAT., 5/26, 11AM…2PM 12274 EGRET CIR. #3603 $125,998. Stunning, renovated 2/2 condo on 1st floor. Huge pool w/clubhouse & enclosed lanai. Dorothy Livecchi941-286-6340 AdvertiseToday! 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Cour s e Pool Home on 1.5 lot s 1983 Built 1744 s q ft with Vaulted ceiling s and clere s tory window s Tiled through out awe s ome view s and privacy on thi s quiet cul-des ac s treet. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 ADVANTAGE REALTY INC.OPEN HOUSE TODAY9AM 1PM27225 Voyageur Drive Harbor Heights $164,900 Great Saltwater Canal home 2/2 in a quite neighborhood. New Seawall is included and will be started by June. (Follow Harborview Rd East to R on Voyageur Dr.)941-255-5300 800-940-5033www.eraportcharlotte.com 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 SAT., 5/26/18 1-4PM 2186 Chenille Court Venice Stoneybrook, 3/2, salt water pool, granite/stainless kitchen, gorgeous lake views. $339,000 Jeff MacDonald, REALTOR 941-376-1451 SUN., 5/27/18 1-4PM 836 N. Jackson Road, Venice Beautiful home and ranch, 3/2.5, 2648 sqft, 14.6 acres of pasture, cleared & fenced. $1,100,000 Jeff MacDonald, REALTOR 941-376-1451 VENICESUN. 5/27: 1-3PM VILLASOFWATERSIDEVILLAGE319 SUNSETLAKEBLVD. LOVELYDETACHED 2/2 LAKEFRONTVILLA. CONDOFEE INCLUDES, STRUCTURE, INS.,LAWNCARE& COMMUNITY AMENITIES. HURRICANE SHUTTERS, MANIFOLD PLUMBINGSYSTEM, NOTINA FLOODZONE.$220,000 JOANLINO941-416-0140 PREMIERSOTHEBYSINTLREALTY CLASSIFIED ADSSELL 1020 HOUSES FOR SALE SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! 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 LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 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 1020 HOUSES FOR SALE Venice Jacaranda West 2/2/2 New roof, a/c, windows, elec, replumbed. Ready to move into. Will consider lease purchase. $247,000 For sale by owner 941-492-5050 VENICE-BEAUTIFULGATEDSTONEYBROOK, LOADSOFAMENI-TIES! 4/2.5/3 + FAMILYROOM, 3518 TOTALSF, GRANITECOUN-TERTOPS, SS APPLIANCES, 2 LANAIS, TENNIS, HEATEDCOMMU-NITYPOOL, CLUBHOUSE, PICKLE-BALL, FITNESSROOMANDMORE! $359,900.609-238-3869 1030 WATERFRONT HOMES PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$174,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 Seizethesales withClassified! To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $89,900 563-506-5616 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 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 CLASSIFIED WORKS! NEED A RENTAL Paradise Properties & Rentals, Inc 941-625-RENT NORTH PORT 3/2/2 Screened Lanai, Fenced Yard, Nice, Quiet, Safe. $1,450/mo Avail. 7/1. 941-378-1182 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

PAGE 30

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 31 CLASSIFIEDS 7 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 VENICE ISLAND EFFICIENCY1 & 2 br, Call for Details. No Pets, 1 Year Lease 941-416-5757or 323-6466 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficiencies w cable & internet, Sunny brookMotel 941-625-6400 ADVERTISE In TheClassifieds! MURDOCK Beautiful Efficency Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $600/mo 941-883-8083 1360 ROOMS FOR RENT P O RT C HARL O TTE Furnished $150/Week incls W/D, A/C & Utilities. Rose 774-284-1095 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! 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 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 2000EMPLOYMENT 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 CNAs, HHAs and CaregiversFind New Clients by Advertising Your Services in the Senior Directory Every Wednesday in The Sun Newspapers. This Feature Publishes in Charlotte, Sarasota, and Desoto Counties. Market Yourself Reach 150,000 Readers! Call 941-429-3110 for more information GETRESULTS USECLASSIFIED! Douglas T. Jacobson State Veterans Home5 Star Deficiency Free Facility is looking for you! We want caring healthcare professionals to be part of our team. FULL TIME or PART TIMENURSES … CNAs …FOOD SUPPORT WORKERS941-613-0919Online: www.peoplefirst.myflorida.com 2030 MEDICAL 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 DELI HELP, Early Morning, 5:30AM-1:30PM Full-Time. S ome Exp. Reqd. 941-661-5913 PREP COOK, DISHWASHER, & EXP. LINE COOK NEEDED. T OLLS P AID SOUTHBEACHBAR& GRILLBOCAGRANDE941-964-0765 2050 SKILLED TRADES CDL CLASS A SEMI DRIVER to Haul Trees & Assist w/ Loading. Exp. of Equip. Operating. 941-539-2216 Habla Espanol CONCRETE FINISHERS needed ASAP. Pay rate based on Skills. Work is in Charlotte County area. Call 941-628-8498 and ask for Tim. CUSTOM HOME BUILDER looking for experienced CARPENTERS for Englewood area. 941-697-6648 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 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. MAINTENAN C E P OS ITI O N, Full-Time, available with Property Management Co. near Placida. General building and grounds maintenance. Pool experience a plus. Benefits available. Pay based on experience. Call 941-697-4500 ROOF ESTIMATOR NEEDED,P/T Experience preferred 941-628-0251 ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 2090 CHILD/ADULT CARE NEEDED Punta G orda C hild 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 FRONT DESK & HOUSEKEEPING Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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 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 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 GRANITE FABRICATOR: EXPERIENCED PREFERRED, FULL-TIME, START ASAP (941) 235-9567 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! KIT C HEN & H OO D C LEANER 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 POOL MAINTENANCE TECH, 3-4 Days Wkly. Mechnically Inclined & Experience Helpful. Perfect for Semi Retired. 941-488-6489 2100 GENERAL 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. 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. 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 T urnyou r trashinto cash! Advertise youryard sa l e! 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 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 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. 3065 BIBLE STUDY & CHURCHES CAL VAR Y BIBLE CHURCH 1936 E. Venice Ave. Venice Friday at 9am. Study features video teachings of noted Bible Scholars on various subjects. For more info. Call Rev. Jones at: 941-485-7070 or visit www.CBCVenice.com CERTIFIED CHRISTIAN COUNSELING941-876-4416Liberty Community Church North Port Charlotte C a s h i n w i t h C l a s s 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 BUILDER S 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 UNIQUE & INFORMATIVE DVD Every Sunday @ 6pm. Dis ussion After at El Jobean Baptis t 941-769-6291

PAGE 31

Page 32 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CLASSIFIEDS 8 3065 BIBLE STUDY & CHURCHES 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 SEASON FULLGOSPEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 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 3090 LOST & FOUND 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 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 3097 OTHER CLASSES KRIYA Y OG A MEDITATI O N 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. 5000 BUSINESS SERVICES 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 NEEDCASH? 5025 AUTODETAILING EFFECTIVE MONDAY, APRIL 30, 2018 You Can Find Classified Ads On Our Website sun-classifieds.com 7 Days a Week & in Print WednesdaySunday in the Charlotte Sun, North Port Sun and Englewood Sun as Well as Wednesday & Saturday in the Venice Gondolier We No longer Will Have a Classified Section on Monday or Tuesday in Print. IMPORTANT CHANGE PLEASE READ 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FLORIDA STATE LAW requ i res all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5057 CONCRETE RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 POOL DECKS, Driveway Designs Garage Floors Patios and more. QUALITY Lic 941-375-1103 Insu 5060 CLEANING SERVICES **SHINEDERELLA ** Professional Cleaning LLC We create the perfect Shine Everytime! Commercial and Residential Free Estimates Lic & Insu 941-677-2444 5089 HANDYMAN / GENERAL REPAIR DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, HANDYMANSVCS, WOODROT, WINDOWS& DOORS, DRYWALL& STUCCOREPAIR, PAINTING,ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 DAVID J SHEPARD, JR., OVER20 YEARS INCHARLOTTECOUNTY, PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHINGHANDYMANSVCS, WOODROT, WINDOWS&DOORS, DRYWALL& STUCCOREPAIR, PAINTING, ETC. 941-627-6954 OR941456-6953 LIC# RR282811062 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! 5107 IRRIGATION C HARL O TTE IRRI G ATI O N Inc. $20 OFF WITH THIS AD. 941-830-4102 AAA-18-00009 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 F i n d i t i n t h e C l a s s i f i e d s 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 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 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5185 ROOFING PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 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 6025 ARTS AND CRAFTS F O LK ART hand cra f t f loor lamp Cast iron base $150, OBO 941-629-6429 F O LK ART large G rouper Fish 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 ANTIQUE RAG d o ll 40Ž c l ot h doll c.1940s rare size $25 941-828-1411 CO LLE C T O R D O LL Handpainted 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 BLENDER O Y S TER LIKE NEW $20 941-202-9172 B OO K S HELF 6 shelves, 18Žwide and 6 high, good condition $20 941-780-3977 BOX SPRING Q ueen s i ze w / metal frame & pine head board $25 941-214-8188 C HAIR REPLACEMENTCUSHIONSNEW 21X21X4 for sale (12) $10 239-849-9815 COMFORTER Q ueen set B ur gundy/gold,w/shams and throw pillows $40 941-626-0852 DI G ITAL DEEP Fryer Wol f gang Puck, 4.0 liter stainless steel $30 941-235-3193 FIREPLACE TOOLS 6 pc set w/ screen, black wrought iron, A +, $125, OBO 941-743-2656 FL O RIDA DE CO R PI C TURE S 29W X 35H PR PUR @ BACON FURN $175 941-202-9172 FOOD PROCESSOR Ki tc h en Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 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 6030 HOUSEHOLD GOODS 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!! 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 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. O RIENTAL RU GS pink/beige, 2 plush: 56Žx38Ž oval & 42Ž rnd ea $50, OBO 941-743-2656 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 BAR S T OO L S S wivel cherr y w/arms fabric seat (2) like new $100 941-202-9172 BATHR OO M VANITY 4 8 Ž Antique, White with sink, marble top $250 941-286-5978 BED FRAME S(3) steel one twin one full one queen size each $25 941-275-5837 MATTRESS & BOX QUEEN $175 ALSO HAVE KING 941-629-5550 BEDR OO M S ET Twin white b/s matt dresser w/mirror clean $295 941-202-9172 BEDR OO M S UITE 6 Piece Great Condition $499 941-585-6278 BISTRO SET i ron so lid top w/glass 4 wicker seat chairs $125 941-391-6334 B OO K S HELF 6 shelves f or books or storage, good condi tion $20 941-780-3977 C HINA C ABINET all natural wood/glass 54X17X8 deliver y available $250 941-275-5837 COC KTAIL TABLE Round, Medium Brown Color, All Wood $40 941-257-5500 CO FFEE TABLE & 2 tiered end tables, solid fruitwood, leather top, $295, OBO 941-740-0357 CO FFEE/ S IDE TABLE S(9) var ious sizes and shapes starting at $20, OBO 941-307-9211 CO U C H FABRI C abstract beige design 88X36X32 delivery avail able $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 deliver y extra $125 941-202-3696 DRESSER W/ m i rror 6 d rawers $40, OBO 941-830-2583

PAGE 32

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 33 CLASSIFIEDS 9 6035 FURNITURE COUCH W/CHAISE l ounge en d beige like new $250 941-3916334 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 woo d counter height round, 4 CH. $350, OBO 941-627-6780 DINING ROOM CHAIRS (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 DINING SET PATIO 44X44X29 glass table 4 metal cushioned chairs $100 941-275-5837 F O LDIN G TABLE S / C HAIR S 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 KIT C HEN TABLE 4 2Ž round brown tiles $100, OBO 941-830-2583 LIFT CHAIR B rown F a b r i c Good Condition $100 941-235-3834 L O VE S EAT Leather overstu ff ed good newer $60, OBO 239-887-0598 MATTRESS & BOX QUEEN PIL LOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS TWIN 8 Ž memory foam plus box-spring plus steel frame $150 941-307-9211 MATTRESS T w i n. good condition$50 941-257-5500 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 AND L O VE S EAT matched set leather with recliners $150 941-629-5576 SOFA BASSET mo d ern fl ora l beige/green/mauve, 3 cushion, xlnt cond $180 941-740-0357 SO FA L O VE S EAT & Tables Off-White Leather Sofa & Love Seat; Rattan Tables (Side Tables and Coffee Table) $325, OBO 731-234-7309 S WIVEL R OC KER w/ f ootstool, pink upholstery, A+, 2 avail, ea $150, OBO 941-740-0357 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 WHEELS 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 & COPY L exman $20 941-2184 W ALKIE TALKIE set $2 5 941-218-4502 6040 TV/STEREO/RADIO 5 2 Ž S HARP Aquos 1 080 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 6040 TV/STEREO/RADIO PANA SO NI C RX-4 920 Boom box 1985 Radio works! $40 941-258-4771 PROJECTOR SONY TV 52 INCH EXCELLENT CONDITION $59 941-763-2581 TV CONSOLE d ar k woo d .stor age.glass doors.new. $75 941235-2203 TV R C A 2 7Ž with remote great condition $15 941-228-1745 6060 COMPUTER EQUIPMENT CO MPUTER BA G Samsonite rolling Leather exce cond $40 941-228-1745 6065 CLOTHING/JEWELRY ACCESSORIES MEN S RIN G elec. blue 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 STOLE overs i ze bl on d e $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 6070 ANTIQUES COLLECTIBLES 1914 RECORD C o lli ns /H ar l an Irving Berlins Down in Chattanooga $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 M enke All Sports Mags.(1 cover missing) $150 941-258-0512 1940S CUBA M araccas h an d made from gourds & carved. $30 941-258-4771 1 9 7 2 INDIANAP O LI S 5 00 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 B OO K S PRIN C E SS DIANA 17 hardcover 7 coff table 7 mags ex cond. $20 941-391-6334 BUYIN G O LD M O NEY SILVERCOINS & PAPER MONEY. 941-626-7785 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 COIN MORGAN s il ver d o ll ar 1878 7 tail feathers rare collector $225 941-214-8188 COMICS A great v i ntage se l ection from the 1970s 80s & beyond ea $2 941-474-1776 DAVID WINTER C AME OS Diorama 1991 set of 12 w/stand & orig boxes $50 941-626-0852 DI S NEY S N O W WHITE sheet 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 LICENSE PLATES s i ng l es & pairs many states oldies & new starting 5 $5 941-214-8188 LP ELVI S is back classic Vinyl For Fans Only rare collector $20 941-214-8188 LP MICHAEL JACKSON c l ass i c vinyl collector Bad ex shape $75 941-214-8188 LP MI C HAEL Jackson classic vinyl Thriller Ex shape $100 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 RE CO RD AER OS MITH C LA S SIC 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 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 Excellent $1 941-613-2442 6095 MEDICAL 3 WHEELWALKER w/BA S KET & BRAKES NO SEAT NICE $40 941-268-8951 LIFT C HAIR by PRIDEw/HEAT & VIBRATION Green Fabric, Like NEW $325 941-268-8951 O XY G EN TANK Regulator 1 to 6 Pulse or CF Evolution Mo tion $79, OBO 941-286-7337 RE C LINER Electric li f t chair up/down sleep orig 1100 $349, OBO 941-580-4460 TOILET CHAIR a dj usta bl e l egs, like new $25 941-474-4411 6095 MEDICAL 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, MIM OS A, L O 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 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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, CHALICE 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 GOLF BAG B ran d N ew, N ap l es Bay, tan/navy, lots of pockets & room $150 941-740-0357 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 RECUMBENT EXERCISE BIKE W/ELECTRONICS by Stamina NICE $65 941-268-8951 TREADMILL AT garage sa l e: 5363 Tevis Ter., NP, noon-3 Sun day $100 734-625-4050 TRIKE 3 Wheel Adult Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 W ANTED: S TATI O NARY EXERCISE BIKE 941-474-0970 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 F O LDIN G S P O RT C HAIR S in carrying case Each $20, OBO 941-429-1573 HORSESHOE SET regu l at i on steel $25 941-743-0582 6131FIREARMS NOTICE : S e ll er A c k now l e d ges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws i n Regards to Sale and Transfer of Advertised Firearms. RUGER 7722, Satin SS, Special Order, Full Stock. Never Fired. $550. (717)-875-0265 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 6133 HUNTING & FISHING SUPPLIES O KUMA TITU S TL 90 reel@Penn3160 troller rod $185 941-625-1569 PENN SENATOR 6/0 on U g l y Stick $80 941-625-1569 PENN75 00SS REEL on Fenwick SeaHawk $85 941-6251569 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 BICYCLE BLACK Di amon d Outlook 26Ž, new seat. light & lock $55 941-613-2442 BI C Y C LE cannon dale. 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 RACK f or 2 BIKES 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 6140 PHOTOGRAPHY/ VIDEO P OO LARD C AMERA with 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 C HL O RINE TABLET S 3 Ž, 20 lbs (40-50 tabs), all fresh & sealed $40 941-740-0357 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 C HAIN S AW Jonsered Pro Sp 49 ccs 16 bar $95 941-214-8188 CHAIN SAW P ou l an P ro 20Ž 50c.c. NEW $200, OBO 941-485-0681 CO RDLE SS M O WER & Trimmer 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 G RILL WEBER G as, portable with cover. Like new $150 941-249-3084 Pt. Charlotte J D Riding Mower Twin touch 15hp For parts. Runs/no deck. $150, OBO 941-485-0681 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 LAWN M O WER Yard Machine Riding 638 RL 15.5hp B&S $250, OBO 941-485-0681 MOWER MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 PRE SS URE WA S HER Excell Honda 2700 psi $230, OBO 941-485-0681 RIDIN G LAWN M O WER Lawn Chief 12.5hp 39Ž deck $250, OBO 941-485-0681 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 RIDIN G M O WER, C RAFT S MAN Good cond! 48 inch cut w / cart $499 941-473-6644 RIDING MOWER, Craftsmann 19HP, 42Ž Cut, Great Condition! $850 413-237-2633 W EED TRIMMER E C H O curved shaft 21 ccs runs good weeds away $75 941-214-8188 6161OUTDOOR LIVING DININ G S ET G arden O asis Qwens, 60Ž table, 6 swivel chairs $275 941-613-2442 6161OUTDOOR LIVING GAS GRILL cast i ron Ch ar B ro il w/propane $55 941-421-2704 GAS GRILL W e b er, S p i r i t, E210, cover. $250, OBO 941-624-2105 GRILL WEBER 18Ž Ch arcoa l Kettle Grill (never used) $40 941-626-7754 G RILL WEBER1 8 Ž Charcoal Kettle Grill (never used) $45 941-626-7754 PATI O S ET 5 piece wicker round glass table top Great con dition $150 941-473-0077 S M O KER MA S TERBUILT, ELEC. USED2x $150, OBO 941-624-2105 6170 BUILDING SUPPLIES C ARPET PAD Rebound Foam 7/16Žx30sq yds,& 28-4ft carpet t ack strips $75 941-629-0326 DOOR LOCK 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 gal v 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 in cluded only $65 941-474-1776 6 FT l a dd er a ll a l um $25 941-743-0582 C IR C ULAR S AW Black & Decker $20, OBO 941-429-1573 LADDER NEW Warner 3 S ec tion Ext. Ladder, Short & easy to store 27 $150 937-308-3658 P O WER WA S HER two wands. 1500 psi. Good working condi tion. $35 941-575-7793 6220 OFFICE/BUSINESS EQUIP./SUPPLIES O FFI C E C HAIR Off ice chair, orig. $180.00, for sale a t $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 leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 6233 DOGS NOTICE : S tatute 585 195 states that all dogs and cats sold in Florida must be at leas t eight weeks old, have an offi cial health certificate and prop er shots, and be free of intes tinal and external parasites. 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 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 DRYER WHIRLP OO L Large C a pacity $100 941-257-8921 FREEZER Nice, White, $ 1 00 (941)763-4818 delivery avail. WA S HER & DRYER Nice, White, $325. (941)763-4818 deliver y avail. W A S HER/DRYER S TA C KA BLE white, easy to use $395. (941)763-4818 6260 MISCELLANEOUS FOR SALE 45RPM RE CO RD S (200) you pick $1.00 ea 941-496-9252 $75.00 per panel SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 visit us at www. SlidingDoorsandmore.com Call Bob 941-706-6445 Owned and operated by Local Fire fighter. L o w o v e r h e a d = L o w p r i c e s A B O VEG R O UND WELLPUMP 1 1/2 hp above well water pump $300, OBO 401-952-4380

PAGE 33

Page 34 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CLASSIFIEDS 10 6000 MERCHANDISE 6005 PUNTA GORDA AREA GARAGE SALES SAT .SUN 7AM 3PM 2201 Via Veneto Dr. P.G.I. MOVING SALE: SS Fridge, Freezer, Books (Kids to Adults) Disney VHS, Yamaha Otbrd., Boat Gear, Household & MORE! CLASSIFIED ADSSELL 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. Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! 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! F i n d i t i n t h e C l a s s i f i e d s 6006 NORTH PORT AREA GARAGE SALES FRI .SAT 8AM ? 4365 Kessler Terr. ESTATE SALE! Furniture, Recliner, Dining Room Table, Adj. Hospital Bed, Lowrey Church Organ, Dolls, Household, Yard Tools & MORE! GETRESULTS USECLASSIFIED! 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. FRI .SAT 8:00AM-2:00PM 8448 Jacamar Drive, Lemon Bay Isles. MOVING SALE! Furniture, Appliances, Dishes & MORE!! 6007 ENGLEWOOD AREA GARAGE SALES S AT.S UN. 9 AM-1PM 6185 Laporte Terr. Gardens of Gulf Cove. Tools, Household, Furniture... ETC! CLASSIFIED WORKS! THUS AT. 8 -4 7 3 55 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 6008 ROTONDA AREA GARAGE SALES 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! SAT & SUN. 10AM-2PM 115 Smallwood Rd Rotonda West, Household Furniture clothing, utensils, ETC.. HOME FOR SALE ALSO 6011 S. VENICE AREA GARAGE SALES PSYCHIC FAIR2nd & 4th Sat. Every month 10am-3pm TOP READERS $15/15 min ANGEL MINISTRIES 2269 S. Tamiami Trail Venice 941-4 92-4995 www.angelministriesfl.org 6260 MISCELLANEOUS FOR SALE A REA RU G 8 x11 BUR G ANDY GREEN FLORAL NO PETS EXC CD $135 941-202-9172 BOOTS w hi te ru bb er s i ze 11 new $12 941-496-9252 C HAR CO AL G RILL Weber 1 8 Ž Charcoal Kettle Grill (NEW) $45 941-676-2019 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 LASER DISC Vid eo $15 941-496-9252 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 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 S H O PPIN G C ART large with rubber n wheels $20, OBO 941-830-2583 Y Y ouSa ouSa ve ve BigBuc BigBuc ks ks Shopping Shopping Classifieds! Classifieds! TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WINE BOTTLES 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 T urnyou r trashinto cash! Advertise youryard sa l e! 7000TRANSPORTATION 7020 BUICK 2011 BUICK LUCERNE $7,500 107+K mi, Very Clean, non smoker 941-639-4975 20 1 6 BUI C K C A SC ADA $27,990. SILVER, CONV., 4,981 MI. 855-280-4707 DLR 7020 BUICK THE CLASSIFIED ADVERTISING DEPT. WILL BE CLOSED MEMORIAL DAY, MONDAY, MAY 28TH *We Will Re-Open at 8:00am, Tuesday, May 29th*DEADLINES FOR CLASSIFIED LINE ADS ARE AS FOLLOWS: 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 200 5 C ADILLA C DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 1 998 C HEVR O LET C AMAR O $7,000 Z28 Convertible LS1, automatic. New top and leather. 941-235-3262 20 14 C HEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 200 5 C HEVY CO RVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 2013 CHEVY AVALANCHE LT $28,200 Silver, Leather, Sun Roof, Rack 28,500 Miles. 941-258-5811 7050 CHRYSLER 200 5 C HRY S LER PTCRUISER $3,995 Convertible 941-204-7881 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 2009 C HRY S LER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 7060 DODGE 20 1 6 D O D G E C HALLEN G ER $35,477 PITCH BLACK, 2,302MI 855-481-2060 DLR 7070 FORD 2012 FORD FIESTA $5,100 OBO, 108K miles, Blue, Good Condition 941-276-0385 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 20 15 F O RD MU S TAN G $30,990 RED, GT CONV., 15K MI 855-280-4707 DLR 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 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. 7080 JEEP 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,825 MI 855-280-4707 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 7090 LINCOLN 2017 LINCOLN CONTINENTAL $36,990. TAN, SELECT, 11K MI. 855-280-4707 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 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 14 A C URA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 7148 BMW 20 1 6 BMW X1 $29,990. BLACK, 22K MI. 855-280-4707 DLR 2009 BMW X 330SS WHITE 76K MI. 855-280-4707 DLR 7160 HONDA 20 14 H O NDA C R-V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 17 H O NDA C R-V, $27,477. MODERN STEEL, 25K MI 855-481-2060 DLR 20 1 8 H O NDA C R-V, $28,395. WHITE PEARL, EX-L 2,670 MI 855-481-2060 DLR 20 1 8 H O NDA A CCO RD $28,950 MODERN STEEL, 2.0T 4,389 MI 855-481-2060 DLR 20 17 H O NDA C R-V, $29,477. WHITE PEARL, CERT, 5,109 MI 855-481-2060 DLR 20 17 H O NDA PIL O T $33,987 CRYSTAL BLACK, EX-L 9,438MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $43,950. LUNAR SILVER, 5,201MI 855-481-2060 DLR 20 17 H O NDA PIL O T, $43,950. LUNAR SILVER, 5,716MI 855-481-2060 DLR 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 2 HYUNDAI TU CSO N $10,911. BLUE, 44K MI 855-280-4707 DLR 7163 HYUNDAI 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 20 1 3 HYUNDAI S ANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 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 7175 JAGUAR 2014 JAGUAR F-TYPE S CONV. V8, AT, Rare carbon fiber package, all available options, new Michelin tires. Ext. White, Int. Red /black. Private owner, wifes car, 21000 miles. Beautiful Car. Must see & drive! $52,900 Serious inquiries only for appt. Call 941-626-3216 7177 KIA 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 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 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 1 3 LEXU S E S 3 5 0 $20,990. WHITE, CERT, NAV 63K MI. 855-280-4707 DLR 20 15 LEXU S E S 3 5 0 $25,911. GRAY, CERT, 22K MI. 855-280-4707 DLR 20 15 LEXU S RX3 5 0 $29,911. WHITE, CERT, 33K MI. 855-280-4707 DLR 20 15 LEXU S RX-45 0 H $34,990. SILVER, CERT, NAV, 38K MI. 855-280-4707 DLR 2015 LEXUS GX 460 $39,911. BLACK, CERT, NAV, 29K MI. 855-280-4707 DLR 2015 LEXUS LS 460 $47,990. SILVER, NAV, CERT, 36K MI. 855-280-4707 DLR 2015 LEXUS LX 570 $78,990. SATIN, NAV, CERT, 25K MI. 855-280-4707 DLR 7180 MAZDA 20 14 MAZDA 3 $13,990. RED, NAV, 46K MI. 855-280-4707 DLR 7190 MERCEDES 20 11 MERCEDES-BENZ S 55 0 4M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 20 14 MERCEDES-BENZ S 55 0 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7200 NISSAN 2014 NISSAN ROGUE $13,990. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7210 TOYOTA 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 7210 TOYOTA 2008 TOYOTA COROLL A $7,500 52000 Miles, Clean Car. Runs Perfect. Low as $200 a Month. 941-451-4557 dlr 2013 TOYOTA CAMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 20 15 T O Y O TA RAV4 $19,990.GREEN, LE, AWD, 20K 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 15 T O Y O TA HI G HLANDER $32,990. WHITE, XLE, AWD, 30K MI. 855-280-4707 DLR 7220 VOLKSWAGEN 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLR 7250 ANTIQUES/ COLLECTIBLES 1986 FORD F-150 $1,600 63k Orig miles. has lowering kit, New 17Ž Rims & tires. Started restoration. Call 207-312-4550 1973 BUICK RIVIER A $29,500 Midnight Gray w / White Vinyl Top. Orig Owner, Many Trophies. 53K. 941-624-3218 1986 BUICK GRANNATIONAL Rust free, S. CA Car. $25k spent on restoration. 941-697-2196 7260 AUTOS WANTED WE BUY & PICK UP JUNK CARS 941-661-1928 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 7270 AUTO PARTS/ ACCESSORIES W HEEL 1 6 Ž mercedes 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 Aluminum finned Holley $125 941-629-6429 CO RVETTE FA C T O R Y Corvette Aluminum finned Valve Covers $150 941-629-6429 BI G BL OC K C HEVY 454 ci Cylinder heads oval port 70`s $300 941-629-6429 A IR FILTER Ford Mustang Racing 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 20 1 6 H O NDA O DY SS E Y $28,950 MODERN STEEL, EX-L 10K MI 855-481-2060 DLR 2016 HONDA ODYSSEY $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 20 1 6 H O NDA O DY SS E Y $30,950 STEEL METALLIC, EX-L 17K 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 $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 20 17 H O NDA O DY SS E Y $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 CHRYSLER TOWN & 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. 22Ž Boss Rims w/ Cooper XS T tires. Call 941-456-5198 2017 TOYOTA TACOMA SR5, $30,000 4 Door, Desert Sand, 3K miles. 941-627-3698 20 1 6 T O Y O TA 4-RUNNER $32,990. WHITE, NAV, 20K MI. 855-280-4707 DLR 20 1 6 T O Y O TA 4-RUNNER $35,990. WHITE, PREMIUM, 8,354 MI. 855-280-4707 DLR 20 1 8 H O NDA RID G ELINE $39,950. BLACK EDITION, CER T 5,312 MI. 855-481-2060 DLR 2016 CHEVY SUBURBAN $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 F O RD EXPL O RER 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 15 NEW 154 2 Tracker Top per Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor sys tem & new battery Ready to fish $3,600 937-308-3658

PAGE 34

The Sun /Saturday, May 26, 2018 www.yoursun.com E/N/C Page 35 CLASSIFIEDS 11 7330 BOATS-POWERED 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 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 1 9 54 O RI G INAL Johnson S eahorse 5 1/2hp. Freshwater OB w/can. $450 330-312-1433 7338 MARINE SUPPLY & EQUIP. PROP 133/4 x 13 f or Evinrude/Johnson SS Prop $100 941-676-2019 7341 TRAILER & ACCESSORIES NEW SHIPMENT!ENCLOSEDTRAILERSBYLARK ANDOPENTRAILERSBYTRIPLE CROWNINSTOCKALSO NEW CARGOCRAFTENCLOSEDTRAILERSMATTAS MOTORS 941-916-9222 DLR 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 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 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. 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 7370 CAMPERS/ TRAVEL TRAILERS BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 T urnyou r trashinto cash! Advertise youryard sa l e! 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 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 RV HOTLINE 1-877-684-5132 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 Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 Classified=Sales The Charlotte Idol singing competition is back, and supported by Premier Sponsor Sams Club. Audition Night is at 5:30 p.m. on Friday, June 29 at the Charlotte Performing Arts Center (CPAC) in Punta Gorda with Emcee Mike Riley. Spectator tickets are just $10. There will be snacks and beverages available for cash purchase the night of the event. Singers who qualify will have the opportunity to compete on Finals Night for a chance to win cash prizes. Finals night will be held on Saturday, July 14 at the Charlotte Harbor Event & Conference Center in Punta Gorda and emceed by Jimmy Dean of Harbor Style magazine. VIP tickets for the finals are $70 each and doors open at 5 p.m. VIP tickets include dinner, special seating and pre-show entertainment. General admission tickets are available for $20 and doors for general admission will open at 6 p.m. with cash bar and snacks available for purchase in the concourse. For information on how to obtain tickets for Audition and Finals Night, contact Darcy Woods at Events@ CChomelesscoalition. org or by calling 941627-4313, ext. 134. Singers can register for $20 by emailing CharlotteIdolHC@gmail. com. All proceeds from this event will benefit the Homeless Coalitions programs and services.Safeco Insurance recognizes Time Insurance Agency for exceptional performanceSafeco Insurance has recognized Time Insurance Agency in Punta Gorda as a Safeco Elite Agent based upon outstanding performance and partnership. Fewer than 10 percent of independent insurance agencies countrywide that sell Safeco personal lines products and fewer than 1 percent of agencies who sell both Safeco personal lines and Liberty Mutual commercial lines receive this distinguished honor. Achieving status as a Safeco Elite Agent is a reflection of an agencys success and its commitment to serve customers as a trusted advisor. We are honored to be a Safeco Elite Agent,Ž said James Kubek. Time has represented Safeco Insurance since Oct. 1, 2007, and we take pride in our strong working relationship and our shared commitment to helping our customers protect what matters most to them.ŽCharlotte County Habitat hosts Women BuildFrom May 5 to 13, Charlotte County Habitat for Humanity hosted their 2018 Women Build Week, where women volunteers united nationwide to build up their communities and gain skills in home construction. Since 1987, Charlotte County Habitat for Humanity has been uniting strong women volunteers of all experience levels to build homes alongside our hardworking, empowered Habitat homeowners,Ž said Mike Mansfield, CEO. We appreciate the support we received for our annual Women Build project from Harbor Nissan, our Title Sponsor, Lowes, the national Women Build sponsor, Lighthouse United Methodist Church Women and the wonderful local volunteers who donated their time and energy to help a future Habitat homeowner succeed.Ž On May 5, County Commissioner Joseph Tiseo was at the build site acknowledging the volunteers as they worked to make a positive difference in our community. I have been a past sponsor of some Habitat homes so I know the work that goes into them. It wouldnt be possible without volunteers like yourselves.Ž said Tiseo as he told Jania, the future homeowner, This is an exciting time for you to have stability in your family, a place to hang your hat and a safe home for your kids to come to every night.Ž Women have the strength and determination necessary to build Habitat houses, addressing the problem of affordable housing in a concrete way so that families can achieve stability and independence through safe, decent and affordable homes. Bank managers, massage therapists, business owners, retirees, homemakers and others combined their talents to make a positive difference in Charlotte County. Over 70 individuals endured hot weather and sore muscles at the local Women Build site as they raised walls, installed vinyl siding, painted and addressed the problem of substandard housing in a meaningful way. If you are interested in learning how to build homes and make a difference in our community, please contact the Charlotte County Habitat office at 941-639-3162. „ Compiled by Nicole Noles. Email News of note and .JPEG photos to nnoles@sun-herald.com.Prepare for Charlotte Idol audition night June 29 PHOTO PROVIDEDAs Special Olympians Glenn Hutchinson and Albert Van Lenten Jr. look on, Knights of Columbus San Antonio Council Grand Knight Rich Bohnen presents a check for $1625.00 to Tera Sylvester, County Director of Special Olympics Florida. The Knights thank Publix on Peachland, Walmart and WinnDixie on Kings Highway and their most generous customers for contributing to this worthy cause. News of note Specializing In...Annual Rentals€ Venice Gardens Home, 2/1, Carport, New Kitchen and Bath ....................................... $1,050 mo € South Venice Home 3/2/2, screened Lanai ......................................................................... $1,350 mo € Jacaranda West Home 2/2/2, Screened Lanai .................................................................... $1,375 mo € Venice Island Waterfront Home 3/2/2, 110 Waterfront, Totally Renovated, Walk to the Jetties, Dock for up to 50 Boat or Sailboat ............................................................................... $3,350 moLET US MANAGE YOUR PROPERTY € www.rentalcompanyofvenice.com Since 1991 € 941-484-7644 adno=54535142 Englewood Car Wash & Detail CenterDedicated Customer Service 287 South Indiana Ave.Treat your Car to a day at the spaOPEN 7 DAYS A WEEKMon-Sat 8am-5pm, Sun 8am-5pm We honor all competitor coupons.(941) 681-2167 $3.00 OffCrown Jewel Wash(Only 1 coupon per Vehicle) Exp. 5/28/18 (Must present Coupon before service) $25 EXPRESS WAX(reg.$40) (Only 1 coupon per Vehicle) Exp. 5/28/18 (Must present Coupon before service) 2018 adno=54532324 adno=720032 adno=720037

PAGE 35

Page 36 E/N/C www.yoursun.com The Sun / Saturday, May 26, 2018 CLASSIFIEDS 12 PALM ISLAND 480 S Gulf Boulevard Kevin Mackin 941-769-0198 D5923984 $1,695,000 PLACIDA 11492 Creekside Way Kirt Huggins 407-456-3022 D5922186 $1,395,000 OSPREY 854 Macewen Drive Michelle Hupp 941-773-5464 N5915808 $1,600,000 LOCALLY KNOWN. GLOBALLY CONNECTED. NOKOMIS/NORTH VENICE124 Sugarloaf Drive Marianne Lebar 941-650-0337 A4194127 $475,000 PUNTA GORDA2602 Magdalina Drive 2602 Carlotta Stephenson 941-628-3848 C7243331 $459,000 OSPREY3603 N Point Road 403 Rosalie Phillips 941-544-4430 A4210474 $450,000 ROTONDA WEST55 Long Meadow Court Elizabeth Burr 941-855-1142 D5923324 $415,000 VENICE1154 Deardon Drive Denise Mattmuller 941-232-8055 A4215591 $409,000 PUNTA GORDA3392 Sunset Key Circle B Ken & Sue Parr 941-916-1252 C7249092 $295,000 VENICE512 W Venice Avenue 506 Robin Sullivan 941-467-4210 N6100462 $289,900 NOKOMIS/NORTH VENICE169 Inlets Boulevard Janet Oberholtzer 484-798-7824 N5917079 $278,800 NORTH PORT3072 Junction Street Shawna Wagar 727-420-4987 D5923012 $275,000 VENICE895 Chalmers Drive 1 Bambi Utton 941-228-4881 N5913330 $274,000 PUNTA GORDA17062 Thyme Court Sandra Limberger 239-898-5238 C7250292 $269,900 VENICE464 Fieldstone Drive Sharon Ross 941-320-4190 A4204612 $675,000 VENICE408 Huntridge Drive Sharon Ross 941-320-4190 A4211432 $675,000 NOKOMIS/NORTH VENICE2015 Calusa Lakes Boulevard June Howell 941-350-7521 A4206370 $575,000 VENICE500 Park Boulevard S 63 Jo-Anne Sckowska & Nell Taylor 941-321-8975 N5916854 $515,000 PORT CHARLOTTE158 Morgan Lane SE Karen Brown 941-380-2820 C7400633 $499,900 VENICE10389 Crooked Creek Drive Joanne Hammar 941-204-1094 N5916643 $384,000 NOKOMIS/NORTH VENICE5656 Semolino Street Valerie Woodger 941-313-5500 A4210744 $379,999 VENICE542 Silk Oak Drive Neil Collison & Stephen Collison 941-223-8945 A4204890 $349,900 ENGLEWOOD1112 S McCall Road 312 Shawna Wagar 727-420-4987 D5922075 $345,000 PUNTA GORDA3329 Sunset Key Circle 205 Cynthia Ouellette 239-851-2216 C7401301 $345,000 PORT CHARLOTTE19422 Abhenry Circle Sheila Meeks 941-661-2257 C7247375 $234,800 NOKOMIS/NORTH VENICE125 Shady Pine Lane Christine Del Monte 941-266-6733 A4208253 $230,000 PUNTA GORDA112 Big Pine Lane Jennifer Calenda 941-916-0798 C7228044 $214,900 PORT CHARLOTTE2864 Suncoast Lakes Boulevard Genevieve Ramachandran 941-268-1511 C7251245 $199,900 VENICE519 Albee Farm Road 308 Stephen Strong 941-201-9662 A4215602 $125,000 PORT CHARLOTTE22375 Edgewater Drive 107 Debra Gurin 941-875-3242 C7250975 $97,500 VENICE410 Cardiff Road 20 Kimberly Schumacher 630-465-4107 N5915875 $399,900 PLACIDA8944 Scallop Way Elizabeth Burr & Shawna Wagar941-855-1142 & 727-420-4987 D5923173 $399,000 VENICE812 Derbyshire Drive Robert Goldman 941-400-2756 N5916859 $399,000 PORT CHARLOTTE3289 Pellam Boulevard Tanya Harrington 941-249-1019 C7401406 $389,900 ROTONDA WEST12 Medalist Circle Misty Raines Pa 941-724-1989 D6100578 $385,000 VENICE208 Wetherby Street Scott Johnston 941-232-5482 N5916020 $269,000 VENICE1019 Tam O Shanter Court Kevin Stanley 941-716-0564 N6100525 $269,000 VENICE521 Fallbrook Drive Dianne Corcoran 941-266-1426 N5916997 $265,000 NOKOMIS/NORTH VENICE151 Inlets Boulevard 151 Marilyn Tibball 941-350-1832 N6100469 $264,900 PUNTA GORDA3220 Southshore Drive 24A Jennifer Calenda 941-916-0798 C7248706 $240,000 VENICE601 Briarwood Road Alain Gardner 941-400-3038 A4213380 $239,000 VENICE 338 W Bay Drive Sherrey Welch 941-223-6318 N5915216 $2,400,000 ENGLEWOOD 1190 Larchmont Drive Susie Porter 941-468-4955 D5920110 $825,000 SARASOTA 1548 Selby Lane 7 Maryann Casey 941-468-3741 D5919051 $895,000 VENICE 550 W Flamingo Drive 205 Kevin Stanley 941-716-0564 N5916360 $919,000 VENICE 259 Bailey Road Tammy Kitt 941-284-7274 N5915213 $949,000 MSC MORTGAGE | MSC TITLE | MS&C COMMERCIAL NEW HOMES & CONDOMINIUMS | RENTAL888.552.5228 michaelsaunders.comLICENSED REAL ESTATE BROKEROPEN HOUSES SUNDAYS 1Â…4 PMmichaelsaunders.com SUNDAY'S OPEN HOUSESENGLEWOOD 10889 Lerwick Circle. $244,900. Robert Brooker. 941-445-0861. N5916198 NOKOMIS/NORTH VENICE 19 Inlets Boulevard 19. $449,000. Marilyn Tibball. 941-350-1832. N5916400 OSPREY 1365 Thornapple Drive. $399,900. Felix Power. 941586-8958. A4212868 PORT CHARLOTTE 15842 Aqua Circle. $463,900. Todd Fisk. 941-735-3342. C7243038 PUNTA GORDA 2090 Matecumbe Key Road 1707. $184,900. Christine Chamberlin. 941-268-3172. C7401450 VENICE 614 Wild Pine Way. $425,000. Susan Brooker. 941-223-6055. N6100305 668 Sawgrass Bridge Road. $399,900. Sherrey Welch. 941-223-6318. N5913893 525 Fallbrook Drive. $235,000. Susan Brooker. 941-223-6055. N6100426 adno=54535108

PAGE 36

Demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla., Friday. Marjory Stoneman Douglas High School student David Hogg speaks as demonstrators lie on the oor at a Publix Supermarket in Coral Springs, Fla. Students from the Florida high school where 17 people were shot and killed earlier this year did a die-inŽ protest at a supermarket chain that backs a gubernatorial candidate allied with the National Rie Association. Shortly before the die-inŽ Publix announced that it will suspend political donations. Wind and storm surge watches were posted across the Florida Gulf coast Friday as Subtropical Storm Alberto continued northward. The western tip of Floridas Panhandle was at the center of the projected impact zone and while Albertos strongest winds were expected to stay well offshore until then, forecasters cautioned that storms path potentially could shift over the next few days. Either way, much of the state, including the Florida Keys and mainland South Florida, was likely to be drenched. Along the southwest coast, surf and surge could also pile seawater atop the rain. And once it does reach land, forecasters were concerned that it could stall and trigger worse ”ooding. When it gets inland, it will be a slow mover, so this could be a horri“c ”ooding event up there,Ž National Hurricane Center spokesman Dennis Feltgen said. The storm was expected to pass near the Yucatan coast Friday night and continue to the north over the weekend, approaching somewhere along the Gulf coast Monday. Forecasters said they expected dry air to keep the storm from strengthening into the hurricane, but warned that could change. Broad winds that extended 140 miles from the storms center could help push a 2to 4-foot storm surge across parts of the Gulf coast, where a storm surge watch extended from Floridas Big Bend to the mouth of the Mississippi River. Tropical storm conditions may be felt within 48 hours along the Panhandle to eastern Louisiana, forecasters said. Heavy rain remains the storms biggest threat, with the Keys expected to get 4 to 8 inches. Up to 12 inches could fall in some locations. Between 4 and 6 inches could fall along the coast between Fort Lauderdale and Flamingo, according to the National Weather Service, which issued a ”ood watch for South Florida from 8 a.m. Saturday to 8 p.m. Sunday. Forecasters raised the storms status Friday after buoys and ship readings reported higher winds. It was designated subtropical because strong upper level winds continue to shear the top, leaving it lopsided. A subtropical system poses the same hazards as tropical storms „ heavy rain and wind „ but lacks the warm center. Stronger winds also wrap around the storms edges, rather than the center. With the storm sucking so much moisture from the Caribbean, South Florida should get ready for a soggy holiday weekend, with tornadoes possible as conditions worsen.Wind and storm surge watches issued for FloridaWASHINGTON „ Everybody plays games,Ž President Donald Trump declared Friday as he suggested the potentially historic North Korean summit he had suddenly called off might be getting back on track. His sights set on a meeting that has raised hopes for a halt in North Koreas nuclear weapons development, Trump welcomed the Norths conciliatory response to his Thursday letter withdrawing from the Singapore summit with Kim Jong Un. Rekindling hopes as quickly as he had doused them, Trump said it was even possible the meeting could take place on the originally planned June 12 date. They very much want to do it; wed like to do it,Ž he said. The sweetening tone was just the latest change in a roller-coaster game of brinkmanship „ talks about talks with two unpredictable world leaders trading threats and blandishments. On Thursday, White House of“cials had noted that Trump had left the door open with a letter to Kim that blamed tremendous anger and open hostilityŽ by Pyongyang but also urged Kim to call him. By Friday, North Korea issued a statement saying it was still willing to give the U.S. time and opportunitiesŽ to reconsider talks at any time, at any format.Ž Trump rapidly tweeted that the statement was very good newsŽ and told reporters that were talking to them now.Ž Con“dent in his negotiating skills, Trump views the meeting as a legacy-de“ning opportunity and has relished the press attention and the speculation about a WASHINGTON „ President Donald Trump has nominated a staunch anti-immigration activist to head the State Department agency that oversees refugee and immigration issues. Ronald W. Mortensen, a former foreign service of“cer and longtime fellow at the Center for Immigration Studies, which advocates against legal and illegal immigration, is Trumps choice to be assistant secretary of State for the bureau of population, refugees and migration. The White House announced the nomination late Thursday. As word spread on Friday, Democrats and immigration advocates quickly objected. But Mortensen, who must be con“rmed by the Republican-controlled Senate, could face trouble among Republicans as well: His long trail of controversial writings and statements includes attacks not only against immigrants but against some Republican senators, including Marco Rubio of Florida and John McCain of Arizona. Mortensen, originally from Utah, in 2015 called Rubio exceptionally gullible or just plain dishonestŽ on immigration issues. In 2014, he said McCain had made the U.S. vulnerable to in“ltration by the Islamic State terror group through his dogged support for illegal aliens and open borders.Ž In February 2017, just after Trump took of“ce, Mortensen praised his efforts to step up deportations of immigrants in the country illegally and to ban some legal arrivals. He wrote in a blog post that Trump had succeeded in destroying the myth of the noble, law abiding illegal alien.Ž Until Trump was elected, Mortensen wrote, the career politicians that he replaced had consistently put illegal aliens “rst and deliberately ignored the terrible harm done to the American men, women, and children.Ž The Washington-based Center for Immigration Studies where hes worked has been listed by the Southern Poverty Law Center as a hate group, a designation it rejects. The State Department bureau that Mortensen would run is supposed Summit talk turns warmer; Trump says everybody plays gamesTrump nominates anti-immigration activist to head agency for immigrants and refugees NOMINATES | 8 SUMMIT | 8The News Wire Saturday, May 26, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Teacher who confronted Indiana school shooter lauded as heroSee page 8 MIAMI „ Staring down the prospect of a public relations crisis „ boycott threats and die-inŽ protests included „ over its donations to Republican gubernatorial hopeful Adam Putnam, Publix said Friday it has halted all corporate political contributions. The supermarket giant made the announcement moments before a dieinŽ protest planned by David Hogg, a vocal Parkland school shooting survivor and gun control activist. Despite the news, Hogg and dozens of protesters sprawled on the ”oor of a Coral Springs Publix for 12 minutes clutching sun”owers and signs that read No NRA Money.Ž Hogg and other students began their in”uential movement for gun control in the wake of the Marjory Stoneman Douglas High School shooting that left 17 dead and 17 wounded. Theyve taken aim particularly at the National Ri”e Association, and were angered at the news of the grocers unprecedented support for Putnam, who once boasted he was a proud NRA sellout.Ž At $670,000 over the last three years, its the largest contribution the company has made in more than two decades and possibly the biggest in company history. Moments before the protest began, Publix released a statement apologizing for putting its employees and customers in the middle of a political debateŽ and announcing a suspension of corporate political donations as it re-evaluates its donation process. At Publix, we respect the students and members of the community who have chosen to express their voices on these issues. We regret that our contributions have led to a divide in our community,Ž the statement read. The produce aisle protesters were ”anked by a smaller group of counterprotesters chanting NRAŽ and Trump,Ž but the demonstration stayed calm. Diego Pfeiffer, an 18-year-old Stoneman Douglas senior who helped organize the demonstration with Hogg, said Publixs announcement proves that the die-in was successful. He and fellow supporters learned of the policy change after their protest.Publix halts political contributions ahead of Parkland students die-in protestPolitical Protest at PublixPUBLIX | 8By TRACY WILKINSONTRIBUNE WASHINGTON BUREAUBy CATHERINE LUCEY, ZEKE MILLER AND MATTHEW PENNINGTONASSOCIATED PRESSBy ALEX HARRIS, DAVID SMILEY and MARTIN VASSOLOMIAMI HERALDBy JENNY STALETOVICHMIAMI HERALD AP PHOTOPresident Donald Trump give a thumbs up to members of the media as he arrives on the South Lawn of the White House in Washington, Friday.AP PHOTOS PUTNAM

PAGE 37

Page 2 www.yoursun.com The Sun / Saturday, May 26, 2018 TODAY / TONIGHTShowers, heavy t-storms Heavy rain and a t-stormHIGH 78 LOW 7470% chance of rain 75% chance of rainBreezy with rain and a thunderstorm84 / 7565% chance of rain SUNDAY GULF WATER TEMPERATUREA couple of showers and a heavy t-storm85 / 7565% chance of rain MONDAYCloudy, a shower and t-storm around; humid84 / 7460% chance of rain TUESDAYMostly cloudy, a t-storm possible; humid90 / 7330% chance of rain THURSDAYCloudy and humid with t-storms possible85 / 7335% chance of rain WEDNESDAY 0 1 3 3 1 0 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 250-50 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 VENICE708185817472Air Quality Index readings as of FridayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Friday Sebring through 2 p.m. Friday Venice through 2 p.m. Friday24 hours through 2 p.m. Fri. 1.81Ž Month to date 10.00Ž Normal month to date 1.80Ž Year to date 14.32Ž Normal year to date 11.34Ž Record 1.16Ž (1991) 24 hours through 2 p.m. Fri. 0.30Ž 24 hours through 2 p.m. Fri. 0.03Ž Month to date 4.01Ž Normal month to date 1.63Ž Year to date 6.52Ž Normal year to date 12.60Ž Record 1.16Ž (1996) High/Low 86/73 Normal High/Low 91/68 Record High 96 (2012) Record Low 58 (1967) High/Low 84/73 High/Low 84/73 Normal High/Low 88/70 Record High 95 (1998) Record Low 60 (1981)Pollen Index readings as of Friday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 10.00 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 14.32 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sun.Apalachicola 82 73 t 82 76 r Bradenton 77 73 t 81 75 r Clearwater 78 74 t 84 76 r Coral Springs 80 75 t 84 76 r Daytona Beach 83 73 c 80 73 r Fort Lauderdale 81 76 t 83 77 r Fort Myers 79 73 t 82 74 r Gainesville 85 71 t 81 72 r Jacksonville 85 72 c 80 73 r Key Largo 80 77 t 83 78 r Key West 82 77 t 83 78 r Lakeland 78 71 t 82 73 r Melbourne 83 73 c 82 74 r Miami 79 75 t 82 76 r Naples 79 73 t 83 75 r Ocala 82 70 t 82 71 r Okeechobee 77 72 t 82 74 r Orlando 82 70 t 80 72 r Panama City 84 69 t 81 72 r Pensacola 85 69 t 81 72 r Pompano Beach 81 77 t 82 77 r St. Augustine 84 74 c 82 73 r St. Petersburg 81 71 t 86 74 r Sarasota 79 72 t 83 74 r Tallahassee 83 69 t 80 71 r Tampa 80 73 t 84 76 r Vero Beach 82 72 t 82 73 r West Palm Beach 81 73 t 81 73 r 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 2:13a 7:44a 1:46p 9:11p Sun. 3:14a 8:13a 2:09p 9:52p Today 12:50a 6:00a 12:23p 7:27p Sun. 1:51a 6:29a 12:46p 8:08p Today 11:13a 4:29a --6:00p Sun. 12:38a 5:02a 11:41a 6:43p Today 2:45a 8:13a 2:18p 9:40p Sun. 3:46a 8:42a 2:41p 10:21p Today 10:38a 4:39a --6:06p Sun. 12:06a 5:08a 11:01a 6:47p SE 12-25 2-4 Light ESE 12-25 3-5 ModerateFt. Myers 79/73 storms all day Punta Gorda 78/72 storms all day Sarasota 79/72 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 5:43 p.m. 4:49 a.m. Sunday 6:39 p.m. 5:26 a.m. Today 6:36 a.m. 8:15 p.m. Sunday 6:36 a.m. 8:16 p.m. Today 3:48a 9:59a 4:11p 10:22p Sun. 4:29a 10:40a 4:52p 11:03p Mon. 5:12a 11:24a 5:35p 11:47p Monterrey 95/70 Chihuahua 102/66 Los Angeles 70/57 Washington 87/72 New York 88/68 Miami 79/75 Atlanta 84/69 Detroit 86/67 Houston 91/72 Kansas City 94/67 Chicago 88/69 Minneapolis 95/71 El Paso 102/73 Denver 91/60 Billings 85/59 San Francisco 64/53 Seattle 68/51 Toronto 85/61 Montreal 70/56 Winnipeg 80/57 Ottawa 70/54 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: 05/26/18 Today Sun. Today Sun. Today Sun. Today Sun.Albuquerque 91 63 s 89 58 s Anchorage 56 43 c 60 45 pc Atlanta 84 69 t 79 68 t Baltimore 85 69 c 85 66 t Billings 85 59 pc 71 55 t Birmingham 83 68 t 83 68 t Boise 70 52 t 75 55 t Boston 82 56 t 58 52 r Buffalo 86 66 pc 86 66 t Burlington, VT 74 59 t 72 56 c Charleston, WV 84 65 t 86 64 t Charlotte 84 69 c 84 68 t Chicago 88 69 t 94 70 s Cincinnati 82 69 pc 88 69 t Cleveland 85 66 t 88 67 pc Columbia, SC 86 70 c 83 71 t Columbus, OH 85 68 pc 89 68 t Concord, NH 86 51 t 61 47 pc Dallas 96 73 pc 97 74 s Denver 91 60 s 89 55 pc Des Moines 95 71 s 96 71 s Detroit 86 67 t 93 69 pc Duluth 86 56 s 89 63 pc Fairbanks 65 42 pc 63 38 pc Fargo 96 63 s 91 66 pc Hartford 92 60 pc 64 51 r Helena 78 52 t 72 52 t Honolulu 85 74 r 84 73 c Houston 91 72 pc 92 73 s Indianapolis 87 70 pc 93 70 pc Jackson, MS 87 68 c 86 67 t Kansas City 94 67 s 94 68 s Knoxville 85 69 t 85 67 t Las Vegas 83 66 pc 88 72 s Los Angeles 70 57 sh 72 60 pc Louisville 87 72 c 90 72 t Memphis 86 72 t 89 72 pc Milwaukee 87 68 pc 92 66 s Minneapolis 95 71 s 95 74 s Montgomery 84 68 t 81 70 r Nashville 87 69 t 89 69 t New Orleans 87 74 t 87 73 t New York City 88 68 pc 71 57 t Norfolk, VA 87 72 pc 88 71 t Oklahoma City 92 70 s 93 70 s Omaha 98 69 s 98 70 s Philadelphia 88 70 pc 80 60 t Phoenix 94 69 s 94 72 s Pittsburgh 84 66 pc 85 65 t Portland, ME 76 50 c 58 47 c Portland, OR 68 50 pc 77 52 pc Providence 88 58 pc 63 52 r Raleigh 86 70 pc 86 69 pc Salt Lake City 81 53 pc 67 52 t St. Louis 91 72 t 94 72 pc San Antonio 97 73 s 98 74 s San Diego 67 60 sh 68 61 pc San Francisco 64 53 pc 70 56 pc Seattle 68 51 pc 74 52 pc Washington, DC 87 72 c 85 70 t Amsterdam 80 61 pc 79 62 pc Baghdad 104 79 pc 109 83 pc Beijing 89 60 c 92 60 s Berlin 78 56 t 81 60 pc Buenos Aires 66 54 s 70 59 r Cairo 94 73 s 91 73 s Calgary 74 51 pc 80 54 pc Cancun 86 72 t 87 73 pc Dublin 63 50 pc 66 53 pc Edmonton 73 46 s 80 52 pc Halifax 63 41 r 56 42 pc Kiev 72 48 s 72 50 pc London 76 61 t 76 59 t Madrid 73 52 pc 77 55 t Mexico City 82 55 pc 83 53 pc Montreal 70 56 r 70 55 c Ottawa 70 54 r 75 58 r Paris 84 63 t 82 61 t Regina 88 55 c 82 51 s Rio de Janeiro 77 66 pc 77 65 s Rome 79 63 s 79 62 pc St. Johns 52 32 r 45 32 pc San Juan 86 76 pc 85 75 sh Sydney 69 52 s 69 54 c Tokyo 76 65 pc 76 67 pc Toronto 85 61 pc 82 66 c Vancouver 67 47 pc 67 51 pc Winnipeg 80 57 pc 84 55 pcHigh ...................... 96 at McAllen, TXLow .................. 26 at Angel Fire, NM(For the 48 contiguous states yesterday)80A devastating tornado ripped through Illinois on May 26, 1917. The storm killed 70 people. Q: Are men or women struck more often by lightning?A: Men, by a ratio of 5 to 1 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 78/74 77/72 78/73 78/73 78/72 80/73 77/72 76/71 77/72 80/73 77/73 78/75 78/74 79/73 78/73 78/72 78/73 78/73 78/73 77/71 78/72 78/72 78/72 81/71 78/72 77/73 78/75 77/73 78/73 78/72 77/73 78/71 79/72 78/74 78/75 78/74 78/74 78/73 Guilty plea in USS McCain collision court-martial Power lines touching trees blamed for 4 California wildfires Texas military veteran arrested for allegedly mailing bombs Florida deputy shoots man outside drug treatment facility Driver rams into 3 on Portland, Oregon, sidewalk; 1 critical Treasury Department seeks rightful owners of military medals Fiat Chrysler warns 5.3M owners: Dont use the cruise control Idaho town told not to drink water amid contamination fear Florida ban on smokable medical pot ruled unconstitutional Judge quits after suspension for sexual acts at courthouseWASHINGTON (AP) „ The Navy says the of“cer in command of the USS John S. McCain when it collided with an oil tanker near Singapore in August 2017, killing 10 sailors, has pleaded guilty to dereliction of duty. Cmdr. Alfredo J. Sanchez entered his plea during court-martial proceedings Friday at Washingtons Navy Yard. Sanchez was sentenced to a punitive letter of reprimand and forfeiture of $2,000 a month in pay for three months. As part of a plea agreement, he will submit a request to retire, the Navy says. At a separate court-martial Thursday, boatswains mate Chief Petty Of“cer Jeffery D. Butler pleaded guilty to dereliction of duty. He was sentenced to a reduction in rank. LOS ANGELES (AP) „ State fire officials blame power lines coming into contact with trees for sparking four Northern California wildfires last October that incinerated more than 130 buildings. In a statement released Friday, of“cials indicated three of the “res could have been prevented if Paci“c Gas & Electric Co. had made more efforts to keep trees clear of its power lines. The California Department of Forestry and Fire Protection says it will turn its “ndings over to prosecutors. PG&E says it is reviewing the “re agencys conclusions and remains dedicated to safety. BEAUMONT, Texas (AP) „ Federal authorities say a 40-year-old military veteran has been arrested in connection with two explosive devices found in southeast Texas in recent weeks. A probable cause af“davit says investigators found bomb components and mailing materials linked Torres to the devices while executing a search warrant Thursday at his Beaumont home. Torres was arrested Thursday. A device exploded May 10 outside a church, shattering windows and causing other damage. No one was hurt. CITRA, Fla. (AP) „ Authorities say a Florida sheriffs deputy fatally shot a man outside a drug treatment facility. In an Ocala Star-Banner report, Marion County Sheriffs Of“ce spokesman Paul Bloom said deputies were called to the Phoenix House in Citra on Thursday about a man who had violated his drug-offender probation. Bloom said the man ”ed as deputies and a probation of“cer arrived to arrest him. Deputies followed the man into a wooded area behind the facility. Bloom said the man then violently confronted them, and one deputy shot him. The mans name was not released, pending noti“cation of his family. Of“cials said he had a criminal history of drug offenses and theft. Bloom said he was sent to Phoenix House as part of his probation. PORTLAND, Ore. (AP) „ A driver rammed into three women walking on a sidewalk Friday in downtown Portland, critically injuring one of them, before speeding away and getting arrested within hours of the crash, authorities said. Someone called 911 after spotting a blue SUV that matched the description of the vehicle that struck the women near a light-rail station close to Portland State University, police Sgt. Pete Simpson said. Police have not yet determined a motive and know little about the man, who was cooperative during his arrest, Simpson said. Authorities said they were getting a search warrant to seize the car with a crumpled hood and have yet to rule out intoxication, mental HARRISBURG, Pa. (AP) „ The Pennsylvania Treasury Department hopes rightful owners will come forward to claim more than 500 military medals that have ended up in its possession. Democratic Treasurer Joe Torsella said Friday some were reported to his agency as unclaimed property. Seven of the medals, including three Purple Hearts, were recently turned over the proper veterans or their families. The procedure to establish ownership of war medals can be lengthy and involve genealogical research. At least 12 of the medals the department currently has are Purple Hearts. The rest are various honors related to military service. DETROIT (AP) „ Fiat Chrysler is recalling more than 5.3 million vehicles in the U.S., Canada and elsewhere because in rare but terrifying circumstances, drivers may not be able to turn off the cruise control. The company is warning owners not to use cruise control until the cars, SUVs and trucks can be “xed with a software update. Fiat Chrysler says the condition can occur if the cruise control accelerates at the same time an electrical short-circuit happens. But the brakes are designed to overpower the engine and the vehicles could still be stopped. Shifting into park would cancel the cruise, but tapping the brakes or turning off the cruise control button wont work. The problem was found in testing of the vehicles computer network. FCA says it has no reports of crashes or injuries. After the testing uncovered the trouble, FCA said it reviewed consumer complaints and found one that may be related. BOISE, Idaho (AP) „ Residents of an Idaho town have been told not to drink its well water amid concerns that a “red municipal worker found dead in his home may have contaminated it, of“cials said Friday. Tom Young, 62, was TALLAHASSEE, Fla. (AP) „ A Florida judge has ruled that the states ban on smokable medical marijuana is unconstitutional. Leon County Circuit Court Judge Karen Gievers ruled in favor of People United for Medical Marijuana and two patients challenging the ban. Voters approved a constitutional amendment in 2016 allowing the use of medical marijuana through vaping and in food, oils, sprays and tinctures. The Legislature last year included a provision banning it from being smoked, and Gov. Rick Scott signed the measure into law in June. The plaintiffs argued that because the amendments language only mentions smoking in public, users should be allowed to smoke in private. BOSTON (AP) „ A Massachusetts judge who engaged in sexual acts with a social worker in his courthouse chambers announced his resignation Friday, one day after being suspended inde“nitely by the states highest court. Judge Thomas Estes said in a letter submitted to the chief justice of the states district court system that he would leave the bench at the close of business on June 15. Tammy Cagle, who worked on the drug court where Estes sat, has accused him in a federal lawsuit of pressuring her into performing oral sex on him and then pushing her out of the drug court when she tried to end the relationship. Another device that didnt detonate was found April 26 outside a Starbucks. Torres has been charged with using an explosive to cause property damage, possession of an unregistered destructive device and mailing a threatening communication. He is scheduled to appear in court May 29. If convicted, Torres faces up to 20 years in prison. found dead Thursday by emergency workers who were sent to a hospital after entering his residence in Dietrich. Young had been “red on May 9 following an altercation that involved police, Dietrich Mayor Don Heiken said, declining to elaborate on the incident. Court records say Young had been charged with felony robbery and misdemeanor counts of battery and intentional destruction of property. He pleaded not guilty and posted a $600 bond. Heiken said theres concern Young contaminated the well that serves the community of 300 people. However, he noted that it was unclear if Young would have had access to city property because he turned in his keys the day he got “red. health problems or a medical incident as the reason for the crash. The names of the suspect and victims have not been released. Sgt. Chris Burley said one victim was in critical condition at a hospital and another was in serious condition. The family of the third woman asked that no updates be given about her health. Police have not said how fast the 2005 Mazda Tribute was traveling or how long it spent on the sidewalk before speeding off.

PAGE 38

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 3 44.24 17 .44 H&E Eqp 1.10 11 36.02 -3.00 -11.4 33.67 21.48 HCP Inc 1.48 13 23.52 +.50 -9.8 24.75 17 .10 HP Inc .56f 13 21.91 -.23 +4.3 55.89 43.24 HSBC 1.50e ... 49.14 -.64 -4.8 45.61 25.67 HainCels lf ... ... 26.17 -.09 -38.3 9.07 3.69 HalconRs n ... ... 4.81 -.76 -36.5 57 .86 38.18 Hallibrtn .72 dd 50.19 -4.13 +2.7 25.73 16.38 Hanesbds s .60 9 18.19 -.19 -13.0 121.39 82.11 HanoverIns 2.16 65 119.84 +.66 +10.9 56.95 39.34 HarleyD 1.48 13 42.31 -.19 -16.8 5.60 2.80 Harmonic ... dd 3.90 -.05 -7 .1 170.54 107 .78 HarrisCorp 2.28 27 152.90 -1.00 +7 .9 25.00 14.27 Harsco .20m 61 23.60 -.40 +26.5 59.20 48.85 HartfdFn 1.00 18 52.92 -.51 -6.0 38.72 31.71 HawaiiEl 1.24 23 33.88 +1.21 -6.3 56.20 35.04 HlthCSvc .77f ... 36.95 +.06 -29.9 6.01 3.25 HeclaM .01e dd 3.96 ... -0.3 20.85 16.60 Hersha rs 1.12 15 20.79 +1.01 +19.5 116.16 89.10 Hershey 2.62 20 92.03 +1.20 -18.9 27 .27 8.52 HertzGl ... ... 16.32 +.11 -26.2 65.89 37 .25 Hess 1.33f dd 59.16 -5.50 +24.6 19.48 12.70 HP Ent n .56f 39 15.52 -2.04 +8.1 28.32 21.47 HilltopH .28 12 23.71 +.66 -6.4 13.95 5.97 HimaxTch .24e 50 7 .31 +.02 -29.8 76.31 23.46 HollyFront 1.32 18 72.69 +.06 +41.9 207 .61 144.25 HomeDp 4.12 24 186.85 -.57 -1.4 37 .29 27 .05 Honda .84e ... 32.04 -.94 -6.0 165.13 131.42 HonwllIntl 2.98 67 150.66 +2.32 -1.8 38.00 29.75 Hormel s .75 22 35.86 -.04 -1.5 31.27 23.83 HospPT 2.12f 11 28.66 +.94 -4.0 21.70 17 .26 HostHotls 1.00a 18 21.56 +1.06 +8.6 31.85 23.64 HuanPwr 2.45e ... 29.69 +2.02 +18.8 149.03 100.55 Hubbell 3.08 21 110.53 +4.83 -18.3 299.85 223.40 Humana 2.00f 25 294.41 +1.54 +18.7 16.60 12.14 HuntBncsh .44 16 15.10 -.02 +3.7 276.69 183.42 HuntgtnIng 2.88 21 224.73 +3.78 -4.7 11.26 7 .89 ICICI Bk .16e ... 8.61 +.16 -11.5 217 .89 146.09 IdexxLab s ... 61 203.70 +2.94 +30.3 20.58 15.35 ING .14e ... 15.32 -.22 -17 .0 23.76 15.30 IQIYI n ... ... 22.79 +2.71 +46.6 13.11 11.61 iShGold ... q 12.48 +.08 -0.2 47 .85 32.70 iShBrazil .67e q 37 .25 -1.05 -7 .9 47 .13 40.03 iShEMU .86e q 43.43 -.87 +0.1 35.87 30.08 iShGerm .60e q 32.20 -.68 -2.5 17 .14 14.44 iShSilver ... q 15.53 +.05 -2.9 102.32 89.53 iShSelDiv 3.03e q 97 .62 +.43 -1.0 54.00 39.32 iShChinaLC .87e q 47 .12 -.77 +2.1 52.08 40.90 iShEMkts .59e q 46.43 +.36 -1.5 129.57 116.09 iSh20 yrT 3.05 q 119.62 +2.41 -5.7 75.27 64.56 iS Eafe 1.66e q 70.22 -1.11 -0.1 89.04 84.07 iShiBxHYB 5.09 q 85.56 +.16 -1.9 119.30 94.20 iShNsdBio s ... q 107 .56 -.24 +0.7 163.33 134.12 iShR2K 1.77e q 161.74 -.13 +6.1 94.20 82.07 iShCorHiDv 2.90e q 84.63 -.06 -6.1 39.28 36.52 iShUSPfd 2.13a q 37 .16 +.20 -2.4 83.27 71.27 iShREst 2.76e q 77 .12 +1.63 -4.8 70.84 60.28 iShCorEafe 1.56e q 66.28 -.97 +0.3 100.04 79.59 Idacorp 2.36 22 90.58 +2.68 -0.9 179.07 135.07 ITW 3.12 30 147 .43 +.63 -11.6 25.75 18.50 IndBkMI .60 20 25.50 +.55 +14.1 18.71 13.88 Infosys .40e 17 18.32 +.96 +12.9 97 .67 79.63 IngerRd 1.80 21 89.81 -.10 +0.7 146.28 107 .77 Ingredion 2.40 15 113.60 +.61 -18.7 55.79 33.23 Intel 1.20 21 55.44 +1.94 +20.1 135.59 51.05 InterceptP ... dd 71.07 -1.38 +21.7 171.13 139.13 IBM 6.28f 10 143.64 -.44 -6.4 31.00 17 .32 IntlGmeT n .80 ... 26.40 -4.01 -0.4 66.94 50.00 IntPap 1.90 18 54.13 -.35 -6.6 5.20 1.46 Intersectns ... dd 2.47 +.41 +9.3 473.79 292.03 IntSurg s ... 69 456.56 -2.23 +25.1 65.51 39.07 IonisPhm ... cc 44.85 +.21 -10.8 34.45 27 .27 iShItaly rs ... q 30.61 -1.37 +0.6 64.71 52.81 iShJapan rs ... q 60.13 -.88 +0.3 39.36 34.13 iSTaiwn rs ... q 37 .11 +.43 +2.5 62.70 49.43 iShCorEM .95e q 56.21 +.34 -1.2 16.98 10.56 ItauUnibH .32e ... 12.24 +.16 -5.8J-K-L 50.68 34.88 JD.com ... 19 36.87 +1.16 -11.0 119.33 81.64 JPMorgCh 2.24f 16 110.66 -.47 +3.5 72.18 49.31 JacobsEng .60 25 63.33 -.41 -4.0 4.55 1.95 JkksPac ... dd 3.10 -.10 +31.9 24.13 18.05 JetBlue ... 11 19.41 +.37 -13.1 148.32 121.28 JohnJn 3.60f 16 121.47 -1.87 -13.1 44.37 32.89 JohnContl n 1.04e 24 34.64 -1.31 -9.1 30.44 23.61 JnprNtwk .72 15 27 .23 +.57 -4.5 24.50 17 .96 KKR 1.31e 10 22.46 +.06 +6.6 123.96 87 .93 KLA Tnc 3.00f 16 114.32 +4.93 +8.8 114.91 94.70 KC Southn 1.44f 21 112.04 +3.04 +6.5 74.28 56.40 Kellogg 2.16 16 65.23 +5.04 -4.0 8.38 3.92 KeryxBio ... dd 5.25 +.05 +12.9 22.40 16.28 Keycorp .48f 14 20.04 -.09 -0.6 55.21 35.62 Keysight ... 40 53.30 -.53 +28.1 134.30 97 .10 KimbClk 4.00 21 105.46 +1.79 -12.6 21.24 13.16 Kimco 1.12 15 14.99 +.94 -17 .4 21.25 14.69 KindMorg .80f 22 15.89 -.18 -12.1 4.91 3.48 Kinross g ... 28 3.60 +.01 -16.7 69.48 35.16 Kohls 2.44 13 65.28 +1.61 +20.4 93.88 54.11 KraftHnz n 2.50 16 57 .77 +.98 -25.7 13.93 8.90 KratosDef ... dd 11.07 -.06 +4.5 31.45 19.69 Kroger s .50 13 24.61 -.28 -10.3 28.71 18.22 Kulicke ... 48 22.55 +.57 -7 .3 63.10 30.70 L Brands 2.40 10 35.50 +1.76 -41.0 218.71 161.04 L-3 Tch 3.20 19 198.08 +4.02 +0.1 52.85 34.46 LTC Prp 2.28f 17 40.13 +1.31 -7 .9 68.70 42.58 LambWst n .77 24 65.43 -1.36 +15.9 118.60 80.00 Landstar .60 25 113.05 +2.00 +8.6 34.16 24.10 LaSalleH 1.80 19 33.91 +2.01 +20.8 53.96 39.57 LeggPlat 1.52f 19 41.63 -.49 -12.8 72.17 49.52 LennarA .16 14 53.39 +1.36 -15.6 6.80 5.52 LbtyASE .72e q 6.38 +.03 +1.3 45.40 37 .77 LibtProp 1.60 15 42.96 +.64 -0.1 101.34 81.48 LincElec 1.56 25 88.15 -1.10 -3.7 363.00 273.73 LockhdM 8.00 39 320.80 +.35 -0.1 108.98 70.76 Lowes 1.64 22 96.69 +10.35 +4.0M-N-0 197 .37 141.12 M&T Bk 3.20f 20 179.08 -2.75 +4.7 10.97 6.04 MBIA ... dd 8.59 -.03 +17 .3 35.18 26.45 MDC 1.20 11 31.64 +1.09 -0.8 29.28 24.29 MDU Res .79 23 27 .75 +.21 +3.2 38.41 29.53 MGM Rsts .48 9 31.45 -.89 -5.8 10.97 8.73 MVC Cap .60 q 10.08 +.02 -4.5 79.51 36.20 Macquarie 5.24e 7 38.01 +.99 -40.8 35.11 17 .41 Macys 1.51 11 34.13 +.17 +35.5 67 .47 43.18 Magna g s 1.32f 11 64.36 -1.47 +13.6 22.16 17 .03 Manulife g .44 ... 19.20 -.08 -8.0 22.12 10.55 MarathnO .20 dd 20.71 -.70 +22.3 83.27 49.30 MarathPt s 1.84 11 77 .00 -2.53 +16.7 149.21 96.90 MAR 1.32 35 137 .97 -.55 +1.7 19.85 12.70 MartinMid 2.00 23 14.75 -.05 +5.4 25.18 14.87 MarvellTch .24 70 22.49 +1.07 +4.8 194.72 119.89 MasterCrd 1.00 44 191.17 +.77 +26.3 23.12 12.21 Mattel .60 cc 15.23 +.09 -1.0 74.94 43.43 MaximIntg 1.68 24 59.18 +1.25 +13.2 11.51 5.75 McClatch rs ... dd 10.35 +.19 +15.9 111.46 90.25 McCorm 2.08f 16 103.44 +.49 +1.5 178.70 146.84 McDnlds 4.04 25 163.21 +2.23 -5.2 178.86 134.25 McKesson 1.36 12 145.81 -3.11 -6.5 14.19 11.82 MedProp 1.00 15 13.31 +.28 -3.4 6.65 3.48 MedleyCap .40m 6 3.54 -.09 -32.2 89.72 76.41 Medtrnic 1.84 35 86.30 +1.66 +6.9 66.41 52.83 Merck 1.92 22 59.09 -.05 +5.0 61.51 41.41 MercGn 2.50 43 48.14 +.74 -9.9 72.25 47 .45 Meredith 2.18 11 48.20 -2.60 -27 .0 29.54 14.97 Meritor ... 6 21.50 -.52 -8.4 55.91 43.36 MetLife 1.68f 10 47 .67 -.11 -5.7 63.42 26.85 MicronT ... 7 61.35 +7 .96 +49.2 68.75 46.09 MicroSemi ... 33 68.74 +.14 +33.1 98.94 67 .50 Microsoft 1.68 57 98.36 +2.00 +15.0 3.25 1.00 Microvisn ... dd 1.65 +.02 +1.2 138.89 100.32 Middleby ... 20 103.99 -.46 -22.9 46.74 33.34 MdsxWatr .90 29 42.97 +1.78 +7 .7 14.17 10.93 MHowHiInc 1.39 q 11.66 -.12 -6.5 18.25 6.05 MiMedx ... 36 8.35 +.95 -33.8 8.11 5.95 MitsuUF J ... ... 6.25 -.21 -14.0 97 .50 58.75 MolsCoorB 1.64 10 61.43 +1.19 -25.1 47 .23 37 .42 Mondelez .88 21 39.58 -.07 -7 .5 93.93 68.29 Moog A .25p 21 83.10 -1.23 -4.3 59.38 41.07 MorgStan 1.00 13 53.01 -.91 +1.1 29.20 19.23 Mosaic .10 38 28.03 +.12 +9.2 111.91 82.24 MotrlaSolu 2.08 21 110.57 +4.16 +22.4 35.16 22.21 MurphO 1.00 dd 29.30 -2.01 -5.6 47 .82 29.39 Mylan NV ... 9 39.38 -.28 -6.9 43.24 26.00 NCR Corp ... 26 29.44 -1.74 -13.4 35.17 15.83 NRG Egy .12 55 33.98 +.27 +19.3 20.15 15.55 NRG Yld C 1.24f 25 18.00 +.50 -4.8 125.93 90.83 NXP Semi ... 43 116.79 +5.77 -0.3 9.06 5.32 Nabors .24 dd 7 .28 -1.03 +6.6 59.92 48.31 NatFuGas 1.66 15 51.12 +.10 -6.9 70.42 51.44 NatGrid 2.89e ... 58.59 -.83 -0.4 81.60 62.71 NtHlthInv 4.00 17 72.26 +3.07 -4.1 121.40 88.80 NatPresto 1.00a 15 110.85 +3.95 +11.5 111.36 17 .51 NektarTh ... dd 79.96 -5.34 +33.9 75.90 45.74 Neogen s ... 66 73.36 -1.34 +19.0 72.85 37 .43 NetApp 1.60f 29 67 .15 -1.95 +21.4 354.00 144.25 Netflix s ... cc 351.29 +27 .11 +83.0 45.45 35.55 NJ Rscs s 1.09 14 43.90 +1.10 +9.2 17 .95 12.46 NewMedia 1.48 30 16.91 -.32 +0.8 108.40 69.91 NewOriEd .40e 49 100.68 +6.64 +7 .1 14.53 11.48 NY CmtyB .68 14 11.89 -.14 -8.7 6.69 5.35 NYMtgTr .80 9 6.15 -.04 -0.3 55.08 23.85 NewellRub .92f 5 25.26 -1.06 -18.3 165.15 138.00 NextEraEn 4.44f 12 162.42 +5.97 +4.0 27 .76 22.44 NiSource s .78 31 25.10 +.67 -2.2 72.28 50.35 NikeB s .80 68 72.25 +.93 +15.5 6.33 3.14 NobleCor p .08 dd 5.42 -.56 +19.9 A-B-C 12.45 9.86 AES Corp .52 11 12.41 +.48 +14.6 46.19 37 .28 AFLAC s 1.04 14 45.34 +.21 ... 22.34 17 .84 AGNC Inv 2.16 7 19.09 +.20 -5.4 7 .04 4.00 AK Steel ... 20 4.47 -.23 -21.0 39.80 31.17 AT&T Inc 2.00f 12 32.51 +.46 -16.4 20.50 14.65 AV Homes ... 5 18.25 +.85 +9.6 64.60 44.21 AbbottLab 1.12 28 62.37 +.66 +9.3 125.86 65.61 AbbVie 3.84f 18 101.08 -4.90 +4.5 29.20 8.81 AberFitc .80 dd 25.45 -1.61 +46.0 30.45 16.75 AccelrDiag ... dd 20.18 -1.43 -23.0 6.15 3.60 Accuray ... dd 4.40 -.60 +2.3 79.63 55.41 ActivsBliz .34f 46 71.46 -.53 +12.9 86.42 54.11 Adient n 1.10 ... 54.01 -2.00 -31.4 95.00 57 .35 AdvEnId ... 18 65.99 +2.34 -2.2 15.65 9.04 AMD ... ... 13.54 +.54 +31.7 39.90 30.15 Aecom ... 10 32.46 -.61 -12.6 62.20 30.05 AeroViron ... 65 57 .94 +1.85 +3.2 194.40 142.66 Aetna 2.00 17 178.54 +1.73 -1.0 2.65 .98 AeviGeno ... dd 1.65 -.01 +37 .5 75.00 57 .92 Agilent .60 74 63.15 -1.17 -5.7 25.30 18.97 Aircastle 1.12 9 21.50 +.35 -8.1 2.91 1.39 AlaskCom ... 58 1.73 +.01 -35.4 144.99 86.75 Albemarle 1.34f 21 94.82 -10.10 -25.9 62.35 29.55 Alcoa Cp ... 44 47 .93 -2.90 -11.0 149.34 96.18 Alexion lf ... 45 117 .74 -3.33 -1.5 206.20 122.00 Alibaba ... 59 199.20 +4.20 +15.5 30.25 14.95 AllegTch ... dd 27 .35 -1.20 +13.3 181.45 111.54 AllegiantT 2.80 12 155.85 -5.75 +0.7 256.80 142.81 Allergan 2.88 10 154.00 -4.43 -5.9 81.24 66.64 Allete 2.24 22 76.00 +1.51 +2.2 22.90 15.55 AllnceRes 2.06f 5 19.05 +1.00 -3.3 28.60 21.75 AlliBern 2.57e 13 28.40 +.55 +13.4 45.52 36.84 AlliantEg s 1.34f 20 40.79 +.22 -4.3 45.69 32.93 AllisonTrn .60 15 42.86 -.32 -0.5 105.36 85.57 Allstate 1.84 14 95.45 +.53 -8.8 153.99 62.96 AlnylamP ... dd 99.98 -2.83 -21.3 1186.89 894.79 Alphabet C ... 28 1075.66 +9.30 +2.8 1198.00 915.31 Alphabet A ... 33 1084.08 +14.44 +2.9 10.03 8.39 AlpTotDiv .69 q 8.97 ... -5.3 12.15 9.01 AlpAlerMLP 1.35e q 10.12 -.27 -6.2 80.56 49.90 Altaba ... cc 77 .43 +1.50 +10.9 35.29 16.25 Altice n ... dd 18.48 -2.21 -13.0 77 .79 53.91 Altria 2.80f 18 55.63 +.09 -22.1 1638.10 927 .00 Amazon ... cc 1610.15 +35.78 +37 .7 66.23 40.06 Ambarella ... 25 50.30 -.16 -14.4 7 .43 5.30 Ambev .05e 9 5.45 -.06 -15.6 64.89 51.89 Ameren 1.83 21 58.87 +2.61 -0.2 6.50 5.75 AFMulti .50 22 6.30 +.05 +4.1 19.91 15.63 AMovilL .17e 12 16.18 -.17 -5.7 59.08 40.65 AmAirlines .40 8 44.91 +1.53 -13.7 23.23 10.23 AEagleOut .55f 21 22.97 -.13 +22.2 78.07 63.32 AEP 2.48 17 67 .22 +2.29 -8.6 103.24 75.98 AmExp 1.40 16 101.10 +.11 +1.8 67 .30 49.57 AmIntlGrp 1.28 dd 53.30 -1.85 -10.5 60.00 45.13 AmStsWtr 1.02 30 55.69 +1.03 -3.8 92.37 76.04 AmWtrWks 1.82f 36 82.99 +2.54 -9.3 48.37 39.41 Amerigas 3.80 33 40.96 +.03 -11.4 183.90 118.84 Ameriprise 3.60f 12 142.23 +1.22 -16.1 106.27 71.90 AmeriBrgn 1.52 10 85.49 +.72 -6.9 79.32 59.56 Ametek .36 31 75.09 -.45 +3.6 201.23 152.16 Amgen 5.28 15 178.24 +1.94 +2.5 93.62 72.35 Amphenol .92f 35 87 .27 -.71 -0.6 72.70 39.96 Anadarko 1.00 79 67 .59 -2.98 +26.0 147 .28 82.01 Andeavor 2.36 41 141.19 -3.52 +23.5 126.50 92.97 ABInBev 3.19e 23 94.72 +.42 -15.1 12.73 9.95 Annaly 1.20 12 10.46 +.06 -12.0 267 .95 179.40 Anthem 3.00 15 232.39 +.52 +3.3 6.35 4.55 Anworth .60 10 5.02 +.17 -7 .7 51.21 33.60 Apache 1.00 25 39.28 -4.63 -7 .0 6.48 5.18 ApolloInv .60 ... 5.73 +.08 +1.2 190.37 142.20 Apple Inc 2.92f 22 188.58 +2.27 +11.4 62.40 40.79 ApldMatl .80f 16 50.85 +1.54 -0.5 103.41 22.54 ApldOptoel ... 13 34.49 +1.27 -8.8 39.55 32.30 AquaAm .82 26 34.82 +1.48 -11.2 49.85 17 .70 ArcBest .32 16 47 .10 -.65 +31.7 31.17 16.66 Arconic .24 dd 18.43 +.35 -32.4 16.96 15.03 AresCap 1.52 9 16.74 +.18 +6.5 25.95 17 .25 AresMgmt 1.18e 14 21.40 -.35 +7 .0 311.67 141.78 AristaNetw ... 52 255.75 +7 .66 +8.6 18.78 7 .15 ArrayBio ... dd 15.89 +.14 +24.1 87 .26 72.31 ArrowEl ... 11 74.22 -.40 -7 .7 79.68 59.80 Ashland .90m 44 79.02 +1.27 +11.0 37 .30 28.43 AstraZen s 1.37e 9 37 .04 +.71 +6.7 37 .83 18.40 AtHomGr n ... 57 35.51 -1.48 +16.8 93.56 76.46 ATMOS 1.94f 16 87 .75 +2.84 +2.2 130.44 98.44 AutoData 2.76f 35 130.65 +1.74 +11.5 123.67 83.10 AveryD 2.26f 28 108.48 -.62 -5.6 38.24 .95 Avingr nrs ... dd 2.01 +.69 -72.4 50.88 20.71 AvisBudg ... 14 42.11 +.11 -4.0 52.87 41.21 Avista 1.49f 29 52.20 ... +1.4 41.20 22.00 B&G Foods 1.90f 8 27 .85 +1.05 -20.8 49.06 41.01 BCE g 3.02 ... 42.10 -.06 -12.3 16.97 11.31 BGC Ptrs .72 cc 11.83 -.41 -21.7 47 .92 28.73 BHPBil plc 1.66e ... 44.95 -1.63 +11.5 47 .83 33.90 BP PLC 2.38 24 44.35 -3.03 +5.5 31.80 18.65 BP Pru 3.60e 5 28.50 +.20 +41.8 284.22 173.52 Baidu ... 9 243.80 -9.21 +4.1 96.81 70.23 Balchem .42f 44 96.87 +2.66 +20.2 43.24 35.60 BallCorp s .40 20 38.37 +.41 +1.4 5.94 2.63 BallardPw ... dd 2.98 -.16 -32.4 11.98 7 .12 BcoBrad s .06a ... 8.30 -.09 -10.9 7 .57 5.97 BcoSantSA .21e ... 5.84 -.29 -10.7 33.05 22.07 BkofAm .48 17 30.16 -.10 +2.2 84.71 66.75 BkMont g 3.71e ... 78.21 -.21 -2.3 58.99 46.60 BkNYMel .96 14 57 .00 +.04 +5.8 66.78 56.09 BkNova g 3.28f 10 61.79 -.56 -4.2 56.64 25.59 B iPVxST rs ... q 34.25 -1.05 +22.7 8.41 4.10 BarnesNob .60 dd 5.35 +.10 -20.1 18.35 11.07 BarrickG .12 28 13.39 +.23 -7 .5 BasicEnS ... dd .45 ... ... 72.86 56.83 Baxter s .76f 34 72.53 +1.93 +12.2 23.24 11.95 BeazerHm ... 17 15.47 +.16 -19.5 248.39 185.33 BectDck 3.00f 91 223.73 -1.28 +4.5 37 .49 16.52 BedBath .64f 6 18.00 -.05 -18.1 49.84 40.60 Bemis 1.24 18 44.11 +1.13 -7 .7 217 .62 164.10 BerkH B ... 26 194.15 -1.91 -2.1 79.90 51.61 BestBuy 1.80f 21 68.45 -9.80 ... 64.42 39.48 BigLots 1.20f 12 41.77 +.13 -25.6 15.49 9.62 Bilibili n ... ... 14.24 +1.40 +26.7 7 .39 3.95 Biocryst ... dd 6.08 +.20 +23.8 370.57 244.28 Biogen ... 18 286.21 +5.81 -10.2 72.02 50.49 BlkHillsCp 1.90f 17 57 .79 +1.61 -3.9 14.55 8.47 BlackBerry ... 20 11.75 +.21 +5.2 38.00 32.81 BlkHlthSci 2.40 q 36.46 +.31 -0.1 15.84 13.04 BlkMuniast .65a q 13.12 +.02 -12.4 37 .52 29.58 Blackstone 2.70e 15 31.92 +.63 -0.3 10.10 1.72 BlueAprn n ... dd 3.05 +.24 -24.3 371.60 184.53 Boeing 6.84 38 360.09 +8.86 +22.1 2228.99 1630.56 BookingHl ... 29 2110.62 +44.28 +21.5 58.22 40.00 BorgWarn .68 14 51.46 -.46 +0.7 246.75 128.70 BostBeer ... 29 240.05 -2.40 +25.6 30.84 24.54 BostonSci ... 21 30.31 -.14 +22.3 28.68 17 .25 Box Inc n ... dd 27 .41 -.71 +29.8 40.44 24.17 BoydGm .20 25 37 .17 +.62 +6.0 27 .34 17 .11 BrigStrat .56 11 18.84 -.17 -25.7 47 .04 29.50 Brinker 1.52 13 42.16 -1.28 +8.5 70.05 49.96 BrMySq 1.60 52 52.77 +.06 -13.9 73.41 50.08 BritATob s 2.24e ... 51.16 +.10 -23.6 20.59 13.74 BrixmorP 1.10 12 15.22 +.79 -18.4 15.66 6.28 Brookdale ... dd 7 .61 -.03 -21.5 46.88 37 .54 BrkfInfra s 1.88 27 38.13 -.27 -14.9 64.45 48.04 Brunswick .76 17 62.81 +.51 +13.7 65.90 35.24 Bu ckeye 5.05 11 35.91 -2.74 -27 .5 9.67 3.80 CBL Asc .80m 2 4.83 +.39 -14.7 56.14 43.25 CIT Grp .64 21 51.65 -3.06 +4.9 50.83 40.48 CMS Eng 1.43 28 45.62 +1.51 -3.6 15.65 10.78 CNH Indl .14e cc 12.34 -.30 -7 .9 23.65 6.70 CVR Rfng 2.95e 20 22.10 +.20 +33.5 84.00 60.14 CVS Health 2.00 12 66.03 +1.11 -8.9 8.98 6.25 CYS Invest .88 7 7 .28 +.13 -9.3 29.57 21.40 CabotO&G .24 42 22.50 -.78 -21.3 30.50 20.00 CadencB n .13 65 30.04 +.98 +10.8 14.50 10.48 CaesarsEnt ... dd 12.50 -.35 -1.2 50.45 33.40 Cal-Maine 2.49e 92 47 .00 -.55 +5.7 12.42 10.60 CalaCvHi 1.20 q 12.31 +.14 +3.9 25.45 17 .52 CalAmp ... 46 21.31 +.16 -0.6 46.15 34.15 CalifWtr .75 29 40.75 +1.85 -10.1 14.65 9.34 CallonPet ... 27 11.96 -1.61 -1.6 9.95 3.80 CalumetSp ... dd 6.90 -.40 -10.4 96.39 78.19 CamdenPT 3.08f 23 85.60 +2.64 -7 .0 58.78 33.28 CampSp 1.40 11 34.60 +.23 -28.1 100.01 77 .33 CIBC g 5.32 10 88.55 -1.77 -9.1 85.73 70.59 CdnNR gs 1.33 ... 84.06 +.87 +1.9 38.20 27 .52 CdnNRs gs 1.34 ... 34.35 -3.04 -3.8 106.50 76.05 CapOne 1.60 21 94.81 -1.62 -4.8 16.72 9.15 CapSenL ... dd 10.74 -.02 -20.4 11.14 8.17 CapsteadM .64 13 9.27 +.17 +7 .2 1.85 .58 CpstnTur rs ... dd 1.70 +.21 +120.8 28.50 11.11 CaraThera ... dd 17 .02 +4.76 +39.1 80.37 50.79 CardnlHlth 1.90f 13 52.44 -.89 -14.4 77 .64 57 .05 CarMax ... 19 67 .28 +1.41 +4.9 72.70 61.89 Carnival 2.00f 16 64.25 -.09 -3.2 60.48 35.01 CarpTech .72 45 58.53 -.17 +14.8 28.72 11.10 Carrizo ... 25 24.16 -2.68 +13.5 173.19 102.31 Caterpillar 3.12 19 155.85 +.14 -1.1 72.48 59.66 CedarF 3.56 17 65.98 +.20 +1.5 147 .17 74.13 Celgene ... 24 78.63 +.26 -24.7 10.37 5.72 Cemex .29t ... 6.05 +.18 -19.3 2.93 1.89 Cemig pf .08e ... 2.09 +.07 +1.5 11.52 6.76 CenovusE .20 8 10.35 -.67 +13.4 30.45 24.81 CenterPnt 1.11 19 25.98 +.65 -8.4 27 .61 13.16 CntryLink 2.16 8 18.18 -1.11 +9.0 59.83 43.61 ChemFinl 1.12 20 57 .29 +1.33 +7 .1 58.08 34.84 Chemours n .68 13 50.66 -1.51 +1.2 5.29 2.53 ChesEng ... 7 4.30 +.24 +8.6 133.88 102.55 Chevron 4.48 54 122.19 -5.67 -2.4 10.90 6.96 Chicos .34f 14 10.16 -.38 +15.2 70.52 34.27 ChinaSoAir .64e ... 51.16 -.60 -1.3 487 .52 247 .52 Chipotle ... cc 428.96 -2.99 +48.4 54.18 43.21 ChurchDwt s .87f ... 47 .42 +1.30 -5.5 227 .13 160.76 Cigna .04 17 175.90 -2.17 -13.4 81.98 68.33 CinnFin 2.12 20 70.42 -.31 -6.1 71.97 34.78 Cirrus ... 14 38.73 +.67 -25.3 46.37 30.36 Cisco 1.32f 22 43.26 +.05 +13.0 44.68 6.84 CgpVelICrd ... ... 8.45 +1.14 -39.9 80.70 59.87 Citigroup 1.28 12 68.44 -1.52 -8.0 48.23 31.51 CitizFincl .52 12 41.51 -.05 -1.1 108.42 73.34 CitrixSy s ... 30 106.55 +1.21 +21.1 3.05 1.31 CleanEngy ... dd 2.63 +.21 +29.6 9.15 5.56 ClevCliffs ... 7 8.23 -.38 +14.1 150.40 113.57 Clorox 3.84 20 122.58 +5.25 -17 .6 48.62 41.45 CocaCola 1.56 72 42.40 +.22 -7 .6 13.19 10.55 CohStQIR .96 q 11.48 +.33 -9.2 29.16 25.16 CohStSelPf 2.06 q 25.83 +.33 -8.5 77 .91 61.28 ColgPalm 1.68f 22 63.75 +1.53 -15.5 14.74 5.28 ColNrthS n ... ... 5.88 +.08 -48.5 44.00 30.43 Comcast s .76 15 31.75 -.97 -20.4 102.66 64.04 Comerica 1.36f 19 97 .76 -.60 +12.6 9.62 4.90 CmpTask .24 ... 7 .15 +.38 +40.2 32.94 13.95 Comtech .40 29 30.88 -.08 +39.6 40.24 32.16 ConAgra .85 16 37 .41 -.01 -0.7 69.72 48.86 ConnWtrSv 1.25f 40 63.83 +.09 +11.2 71.71 42.27 ConocoPhil 1.14f 52 65.47 -4.08 +19.3 22.17 10.31 ConsolCom 1.55 ... 11.25 +.18 -7 .7 89.70 73.35 ConEd 2.86 16 75.91 +1.94 -10.6 236.62 176.21 ConstellA 2.96f 19 216.81 -3.49 -5.1 69.91 29.08 ContlRescs ... cc 64.73 -2.87 +22.2 40.78 22.58 CooperTire .42 19 25.45 -.35 -28.0 49.73 33.24 CorOnDem ... dd 48.72 +.52 +37 .9 35.10 26.11 Corning .72 dd 27 .06 -.63 -15.4 36.03 24.55 CorpOffP 1.10 14 27 .78 +1.12 -4.9 201.77 150.00 Costco 2.28f 31 198.36 -.60 +6.6 21.68 13.58 Coty .50 ... 13.67 -.33 -31.3 9.63 8.23 CousPrp .26f 14 9.13 +.46 -1.3 179.12 141.75 CrackerB 5.00f 19 159.92 +4.06 +0.6 26.56 4.63 CSVixSh rs ... q 4.82 -.32 -13.0 32.65 20.00 CrestEq rs 2.40 dd 31.40 +1.00 +21.7 17 .43 6.39 Crocs ... dd 17 .28 +.86 +36.7 62.27 42.63 CrownHold ... 18 45.56 +1.33 -19.0 60.65 40.13 Ctrip.com s ... 29 46.50 +3.41 +5.4 194.18 140.60 Cummins 4.32 41 146.54 -2.36 -17 .0 25.69 11.35 CybrOpt ... 86 16.40 +.25 +9.3 18.87 12.50 CypSemi .44 28 16.58 +.62 +8.8D-E-F 66.53 52.06 DCT IndlTr 1.44 31 65.04 +1.26 +10.6 11.57 9.71 DNP Selct .78 q 11.09 +.25 +2.7 116.74 97 .66 DTE 3.53 18 102.18 +2.26 -6.7 100.11 76.27 Darden 2.52 19 87 .88 +2.82 -8.5 18.71 8.14 DeanFoods .36 12 9.70 -.36 -16.1 175.26 112.87 Deere 2.40 36 159.00 +3.75 +1.6 60.50 44.59 DeltaAir 1.22 12 55.87 +2.92 -0.2 4.75 .92 DenburyR ... dd 3.89 -.24 +76.0 31.59 6.98 Dermira ... dd 8.52 -2.28 -69.4 20.23 11.99 DeutschBk .83e ... 12.05 -.52 -36.7 45.16 28.80 DevonE .24 26 40.58 -1.38 -2.0 148.37 117 .73 Diageo 3.20e ... 146.34 +.88 +0.2 20.98 10.06 DiamOffsh .50 29 17 .74 -1.86 -4.6 4.65 3.07 DianaShip ... dd 4.22 +.08 +3.7 28.50 11.43 Diebold .40 13 11.85 -.80 -27 .5 12.50 8.50 DigiIntl ... 43 12.00 +.10 +25.7 127 .23 96.56 DigitalRlt 4.04 51 106.56 +1.32 -6.4 88.51 48.91 Dillards .40 10 78.34 +.97 +30.5 44.03 21.25 DxGBull rs ... q 25.21 +.53 -20.5 25.76 11.34 DrGMBll rs .09e q 14.09 -.04 -20.7 28.73 5.59 DxSPOGBr rs ... q 7 .27 +1.00 -38.7 18.89 9.46 DxSCBear rs ... q 9.74 +.03 -20.6 81.93 57 .50 Discover 1.40 14 76.00 -.88 -1.2 113.18 96.20 Disney 1.68f 14 102.20 -1.73 -4.9 105.82 65.97 DollarGen 1.16f 21 96.62 -.11 +3.9 116.65 65.63 DollarTree ... 13 95.18 +2.08 -11.3 85.30 62.31 DomEngy 3.34 13 64.17 +.88 -20.8 255.00 166.74 Dominos 2.20f 42 250.34 +5.48 +32.5 52.58 35.72 Domtar g 1.74 17 46.85 +.03 -5.4 52.20 42.59 Donaldson .76f 26 47 .41 -.20 -3.1 77 .08 60.56 DowDuPnt 1.52 21 65.71 -1.86 -7 .7 9.18 7 .53 DryStrt .52 q 7 .62 +.04 -11.8 9.33 8.40 DufPUC .60 q 8.44 +.04 -4.6 91.78 72.93 DukeEngy 3.56 17 75.81 +2.01 -9.9 30.14 24.30 DukeRlty .80 22 27 .94 +.54 +2.7 46.99 33.65 eBay s ... 25 37 .94 -.38 +0.5 128.03 81.99 EOG Rescs .74f dd 117 .76 -8.03 +9.1 89.85 69.82 Eaton 2.64f 18 78.27 -.32 -0.9 17 .72 14.41 EV EEq2 1.05 q 17 .44 +.19 +14.6 9.84 8.02 EVTxMGlo .98 q 9.27 -.05 -1.2 150.46 125.74 Ecolab 1.64 31 144.71 -3.12 +7 .8 83.38 57 .63 EdisonInt 2.42f 14 62.98 +1.73 -0.4 143.22 100.20 EdwLfSci s ... 45 135.95 ... +20.6 89.09 73.69 EliLilly 2.25 78 82.77 +.70 -2.0 114.95 79.71 EllieMae ... 74 105.35 +1.60 +17 .8 21.10 18.90 ElmiraSB .92b 17 20.46 -.24 ... 11.42 5.65 EmergeES 2.68m dd 7 .78 -.76 +8.2 74.45 57 .39 EmersonEl 1.94 28 72.49 -.65 +4.0 17 .29 8.89 EnbrdgEPt 1.40 11 9.70 -.31 -29.8 42.31 29.00 Enbridge 2.68 ... 31.24 -.92 -20.1 14.31 8.01 EnCana g .06 21 12.64 -.80 -5.2 14.15 5.27 Endo Intl ... dd 6.31 +.21 -18.6 19.34 12.80 EgyTrEq s 1.22 20 16.75 -.17 -3.0 22.70 15.06 EngyTrfPt 2.26 18 18.55 -.43 +3.5 13.49 7 .55 Enerpls g .12e 15 11.83 -1.00 +20.8 20.00 13.80 EnLinkLLC 1.05f 14 16.30 -.35 -7 .4 21.50 15.90 Ennis Inc .80 14 18.25 -.50 -12.0 7 .60 4.10 ENSCO .04 dd 6.38 -.73 +8.0 87 .85 71.95 Entergy 3.56 35 79.73 +3.59 -2.0 29.51 23.10 EntProdPt 1.71f 20 27 .87 -.15 +5.1 66.15 55.31 EversrceE 2.02 18 56.26 -.55 -11.0 1.62 .76 EvineLive ... ... 1.13 -.02 -19.3 63.60 30.17 ExactSci h ... dd 51.82 -.54 -1.4 42.67 35.37 Exelon 1.38f 12 40.67 +1.23 +3.2 161.00 98.52 Expedia 1.20 54 117 .83 +3.06 -1.6 85.07 55.80 ExpScripts ... 10 77 .08 +1.43 +3.3 89.30 72.16 ExxonMbl 3.28f 17 78.71 -2.59 -5.9 14.92 12.02 FNBCp PA .48 14 13.56 +.10 -1.9 195.32 144.56 Facebook ... 35 184.92 +2.24 +4.8 58.74 39.79 Fastenal 1.48 25 52.50 -.26 -4.0 274.66 191.93 FedExCp 2.00 15 251.50 +2.05 +0.8 135.59 106.41 FedRlty 4.00 20 116.94 +2.20 -11.9 23.10 9.78 FedNatHld .32 20 22.44 +1.18 +35.4 141.56 84.38 Ferrari n ... ... 131.19 -1.34 +25.1 5.75 2.87 Ferrellgs .40 dd 3.78 +.05 -11.7 24.95 10.33 FiatChrys ... ... 21.82 -.04 +22.3 42.52 30.32 FidlNatFn 1.20f 15 38.11 -.28 -2.9 17 .74 12.63 FidusInvst 1.56a 9q 14.45 +.63 -4.8 34.67 23.20 FifthThird .64 10 31.36 -2.20 +3.4 19.36 13.40 FireEye ... dd 16.56 -1.24 +16.6 20.86 15.84 FstHorizon .48 16 18.92 -.41 -5.4 81.72 35.33 FstSolar ... 42 68.25 -1.75 +1.1 35.56 28.66 FirstEngy 1.44 7 34.10 +.92 +11.4 22.51 19.07 FlrtyTotR 1.63 q 19.23 -.03 -11.0 22.82 16.80 FlowrsFds .72f 22 20.02 +.73 +3.7 62.09 37 .04 Fluor .84 36 48.53 -1.37 -6.0 60.64 28.42 FootLockr 1.38 23 55.74 +12.30 +18.9 13.48 10.14 FordM .60a 6 11.51 +.18 -7 .8 73.62 53.56 FBHmSec .80 19 57 .50 -.08 -16.0 20.25 11.05 FrptMcM .20 11 17.08 +.21 -9.9 23.10 6.08 Frontr rs 2.40 ... 7 .69 -1.58 +13.8G-H-I 24.37 18.83 GGP Inc .88 30 20.55 +.27 -12.1 160.55 92.65 GW Pharm ... dd 161.10 +6.40 +22.0 24.97 21.10 GabDvInc 1.32 q 22.46 -.19 -4.1 10.09 8.42 GabMultT .88e q 9.59 +.03 +4.3 7 .20 5.68 GabUtil .60 q 5.82 +.07 -18.0 39.32 32.51 Gam&Lsr n 2.52 19 34.98 +.40 -5.5 35.68 21.02 Gap .97 14 28.15 -3.42 -16.8 65.96 49.80 Garmin 2.04 20 60.56 +.80 +1.7 36.59 32.20 GAInv 1.15e q 34.45 -.05 +0.1 230.00 191.00 GenDynam 3.72f 22 208.12 +5.60 +2.3 29.47 12.73 GenElec .48 dd 14.63 -.34 -16.3 60.69 41.01 GenMills 1.96 11 42.64 +.82 -28.1 46.76 33.04 GenMotors 1.52 dd 38.30 +.51 -6.6 32.59 18.42 GenesisEn 2.88f 52 21.37 -.88 -4.4 24.60 16.59 Gentex .44f 16 23.49 -.56 +12.1 107 .75 79.86 GenuPrt 2.88f 21 91.48 -.89 -3.7 5.32 2.60 Gerdau .02e ... 4.33 -.35 +16.4 6.68 1.74 GeronCp ... dd 4.70 +1.17 +161.1 89.54 63.76 GileadSci 2.28 8 67 .38 -.64 -5.9 44.54 34.52 GlaxoSKln 2.89e ... 39.85 -.18 +12.3 54.01 27 .79 GlobusMed ... 46 54.46 +3.27 +32.5 71.81 40.55 GoDaddy n ... cc 71.01 -.33 +41.2 15.55 11.64 Goldcrp g .24 19 14.05 +.51 +10.0 275.31 209.62 GoldmanS 3.20f 23 235.01 -1.99 -7 .8 36.52 24.64 Goodyear .56 8 25.19 -.96 -22.0 11.89 4.42 GoPro ... dd 5.55 +.13 -26.7 22.99 11.87 GovPrpIT 1.72 23 14.23 +.86 -23.2 77 .37 58.48 vjGrace .96 21 71.76 -1.59 +2.3 16.74 12.65 GraphPkg .30 16 15.07 +.17 -2.5 34.72 28.46 GtPlainEn 1.10 16 33.64 +1.87 +4.3 23.55 22.05 Greensky n ... ... 24.77 ... +6.0 65.60 47 .97 Greif A 1.68 20 58.73 -1.17 -3.1 41.95 28.29 Griffin .40f 33 42.00 +2.50 +14.4 5.99 2.90 Groupon ... ... 4.64 -.20 -9.0 37 .43 24.43 GuangRy .63e ... 28.97 +.12 -13.3 16.32 8.11 Gulf p ortE ... 5 10.38 -.27 -18.7 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg 52-week Wk YTD Hi Low Name Div PE Last chg %chg Combined StocksFrom the New York Stock Exchange and the Nasdaq. Stock Footnotes: Stock Footnotes: cld Issue has been called for redemption by company. d New 52-week low. ec Company formerly listed on the American Exchange's Emerging Company Marketplace. g Dividends and earnings in Canadian dollars. h Does not me et continued-listing standards. lf Late ling with SEC. n Stock was a new issue in the last year. The 52-week high and low gu res date only from the beginning of trading. pf Preferred stock issue. pr Preferences. pp Holder owes installments of purchase price. r t Right to buy security at a specied price. rs Stock has undergone a reverse stock split of at least 50% within the past year. s Stock h as split by at least 20 percent within the last year. wi Trades will be settled when the stock is issued. wd When distributed. wt Warrant, all owing a purchase of a stock. u New 52-week high. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Underlining for 50 most actively traded stocks of the day. Dividend Footnotes: a Extra dividends were paid, but are not included. b Annual rate plus stock. c Liquidating dividend. e Amount declared or paid in last 12 months. f Current annual rate, which was increased by most recent dividend announcement. i Sum of dividends paid after stock split, no regular rate. j Sum of dividends paid this year. Most recent dividend was omitted or deferred. k Declared or paid this year, a cumulative issue with dividends in arrears. m Current annual rate, which was decreased by most recent dividend announcement. p Initial dividend, annual rate not known, yield not shown. r Declared or paid in preceding 12 months plus stock dividend. t Paid in stock, approximate cash value on ex-distribution date. PE Footnotes: q Stock is a closed-end fund no P/E ratio shown. cc P/E exceeds 99. dd Loss in last 12 months.ExtraMoney & MarketsUDow industrials0.15% (wkly)s 4-wk. 1.82%s YTD 0.14%UNasdaq1.08% (wkly)s 4-wk. 4.41%s YTD 7.68%US&P 5000.31% (wkly)s 4-wk. 1.93%s YTD 1.78%US&P mid-cap0.18% (wkly)s 4-wk. 2.89%s YTD 2.44%URussell 200 0 0.02% (wkly)s 4-wk. 4.54%s YTD 5.95% 6.60 4.51 NokiaCp .19e ... 6.14 -.06 +31.8 6.70 1.82 NordicAm .41e dd 2.17 +.05 -11.8 157 .15 111.44 NorflkSo 2.88 23 153.02 +.53 +5.6 2.97 .63 NthnO&G ... 34 2.73 +.32 +33.2 360.88 252.82 NorthropG 4.80f 35 331.93 +2.91 +8.2 17 .78 14.95 NwstBcsh .68 18 17 .24 +.29 +3.0 69.50 51.50 NwstNG 1.88 dd 59.15 +.75 -0.8 94.19 75.73 Novartis 2.75e 15 76.10 -.96 -9.4 2.75 .90 Novavax ... dd 1.68 -.04 +35.5 58.37 41.03 NovoNord .96e ... 47 .73 -.99 -11.1 81.82 53.50 NuSkin 1.47 38 80.08 +1.16 +17 .4 19.49 12.18 NuanceCm ... dd 13.88 +.18 -15.1 70.48 51.67 Nucor 1.52f 16 63.97 -1.57 +0.6 60.00 16.64 Nutanix n ... ... 52.50 -5.74 +48.8 14.46 12.92 NuvDivA .85a q 13.18 +.11 -6.3 18.59 15.49 Nv AMT-Fr .78a q 15.72 +.12 -8.9 10.75 9.60 NvPfdInco .80 q 9.76 +.08 -5.6 14.54 13.00 NuvEqtP 1.00 q 14.14 +.14 -0.8 260.50 135.71 Nvidia .60 47 249.28 +3.49 +28.8 29.93 21.30 NxStageMd ... dd 27 .51 +1.06 +13.5 37 .32 29.59 OGE Engy 1.33 18 34.39 +1.04 +4.5 5.91 3.90 OaktrSpL .38 dd 5.00 +.05 +2.2 9.09 7 .03 OaktStInco .56e 11 8.42 +.03 +0.2 13.13 6.69 OasisPet ... dd 12.15 -.59 +44.5 86.38 57 .84 OcciPet 3.08 cc 82.40 -3.02 +11.9 29.46 24.02 OceanFst .60 17 29.39 +.88 +12.0 6.26 2.00 OfficeDpt .10 5 2.34 -.03 -33.9 18.88 15.38 OldNBcp .52 24 18.15 +.30 +4.0 22.34 17 .92 OldRepub .78 18 21.23 +.19 -0.7 38.84 27 .79 Olin .80 10 33.33 +.11 -6.3 34.84 24.90 OmegaHlt 2.64 11 30.24 +1.82 +9.8 27 .10 13.65 OnSmcnd ... 13 25.85 +2.15 +23.4 67 .31 47 .14 ONEOK 3.18f 48 65.89 -.38 +23.3 7 .25 2.66 OpkoHlth ... dd 3.70 -.29 -24.5 53.48 43.74 Oracle .76 57 47 .00 +.68 -0.6 65.75 30.27 Orbotch ... 22 64.12 +1.99 +27 .6 3.19 .91 Organovo ... dd 1.89 +.18 +41.0 61.86 40.81 Orthofix ... 73 54.41 -.03 -0.5 100.26 62.87 OshkoshCp .96 17 76.27 -.93 -16.1 48.65 37 .30 OtterTail 1.34 24 46.60 +2.35 +4.8 32.76 14.26 OwensMin 1.04 10 16.36 -.43 -13.3P-Q-R 71.57 37 .30 PG&E Cp 2.12f 7 44.66 +1.88 -0.4 20.80 11.18 PGT Inc ... 26 20.55 +.15 +22.0 163.59 116.63 PNC 3.00 14 148.15 -.61 +2.7 46.00 33.75 PNM Res 1.06 19 39.60 +1.70 -2.1 93.12 58.50 POSCO ... ... 80.64 -2.34 +3.2 122.07 100.36 PPG s 1.80 17 103.40 -1.55 -11.5 40.20 26.62 PPL Corp 1.64 12 27 .45 +.73 -11.3 79.69 60.36 Paccar 1.12f 12 64.64 -.37 -9.1 210.40 115.01 PaloAltNet ... dd 209.29 +7 .54 +44.4 9.98 4.09 Pandora ... dd 7 .01 -.38 +45.4 1.48 .48 ParkDrl ... dd .48 -.10 -52.1 212.80 152.01 ParkerHan 3.04f 22 177 .13 -1.96 -11.2 33.43 21.12 ParsleyEn ... 49 29.42 -2.28 -0.1 73.10 54.20 Paychex 2.24f 27 65.90 +1.08 -3.2 86.32 49.35 PayPal n ... 52 80.96 +.17 +10.0 36.99 29.28 Pembina g 1.50 25 33.36 -.91 -7 .8 1.23 .54 PengthE g .04 dd .79 -.04 -0.6 36.29 18.95 PnnNtGm ... 36 34.44 -.41 +9.9 7 .84 6.29 PennantPk .72 8 7 .35 +.12 +6.4 5.63 2.25 Penney ... 6 2.30 -.31 -27 .2 54.83 38.33 Penske 1.40f 11 48.26 +.26 +0.9 74.84 43.51 Pentair .70 14 45.03 -.99 -36.2 20.26 15.97 PeopUtdF .70f 18 18.76 +.13 +0.3 122.51 95.94 PepsiCo 3.71f 20 100.31 +2.80 -16.4 84.49 62.43 PerkElm .28 29 74.32 -1.15 +1.6 95.93 63.68 Perrigo .76 dd 75.24 -.97 -13.7 14.98 6.96 PetrbrsA ... ... 10.82 -2.89 +10.1 17 .20 7 .61 Petrobras ... ... 12.61 -3.54 +22.5 39.43 31.67 Pfizer 1.36 14 35.68 +.04 -1.5 123.55 79.40 PhilipMor 4.28 21 80.34 -.41 -24.0 43.45 34.99 PhilipsNV .88e ... 42.33 -.65 +12.0 122.38 75.85 Phillips66 3.20f 26 115.60 -4.73 +14.3 10.89 10.00 PimIncStr2 .96 q 10.66 +.10 +2.2 92.42 73.81 PinWst 2.78 18 78.39 +1.85 -8.0 213.40 125.46 PioNtrl .32f cc 190.64 -19.00 +10.3 16.13 8.30 PitnyBw .75 6 8.76 -.19 -21.6 26.98 18.38 PlainsAAP 1.95 30 23.11 -1.67 +12.0 137 .66 82.77 Polaris 2.40 30 113.63 +1.11 -8.4 47 .48 34.15 PolyOne .70 20 42.60 -.83 -2.1 175.21 135.80 PwShs QQQ 1.52e q 169.72 +2.26 +9.0 166.95 127 .36 Praxair 3.30 36 157 .07 -2.47 +1.5 75.59 54.89 PrinFncl 2.08f 12 58.23 -.57 -17 .5 63.45 39.50 ProAssur 1.24a 22 40.15 +.25 -29.7 63.51 31.34 PrUltPQ s ... q 55.55 +2.10 +20.1 47 .16 8.52 PUVixST rs ... q 11.18 -.57 +9.5 139.47 9.53 ProShtVx s ... q 13.50 +.17 -89.5 94.67 70.73 ProctGam 2.87f 19 74.31 +.86 -19.1 33.45 14.46 PShtQQQ rs ... q 15.05 -.59 -30.0 16.12 9.19 PUShtSPX ... q 9.92 -.22 -12.8 8.54 5.51 ProspctCap .72 8 6.83 +.14 +1.3 127 .14 95.83 Prudentl 3.60 10 100.02 -1.51 -13.0 53.28 41.67 PSEG 1.80 18 52.40 +2.67 +1.7 219.93 180.48 PubStrg 6.80 23 208.49 +4.90 -0.2 35.21 22.52 PulteGrp .36 17 30.47 +.56 -8.4 24.31 11.90 PureStrg n ... dd 20.74 -2.93 +30.8 7 .72 6.89 PMMI .44 q 7 .05 +.03 -4.9 13.75 7 .02 QEP Res .08 35 12.16 -1.00 +27 .1 69.28 48.56 Qualcom 2.48f dd 59.96 +2.45 -6.3 34.91 8.59 Qudian n ... ... 8.76 -2.72 -30.1 112.97 90.10 QstDiag 2.00f 20 105.81 +3.66 +7 .4 137 .44 66.06 RLauren 2.00 23 137 .30 +21.84 +32.4 23.99 11.93 RangeRs .08 17 15.20 +.03 -10.9 42.40 26.70 RavenInds .52 38 38.55 +.40 +12.2 102.17 71.35 RJamesFn .88f 21 99.47 +.42 +11.7 39.14 27 .71 Rayonier 1.08f 41 38.29 +.71 +21.1 229.75 158.32 Raytheon 3.47f 30 211.27 +.21 +12.9 60.05 47 .25 RltyInco 2.53 30 52.84 +1.18 -7 .3 17 .45 14.29 RedwdTr 1.20f 12 16.46 -.01 +11.1 543.55 281.89 Regenrn ... 23 293.74 -8.07 -21.9 20.21 13.03 RegionsFn .36 17 19.01 -.12 +10.0 96.45 68.46 RelStlAl 2.00 20 92.90 -2.75 +8.3 46.81 29.56 Replgn ... 62 43.46 +.88 +19.8 11.38 8.51 ResCap rs .20 dd 9.98 +.14 +6.5 68.89 53.09 RestBrnds 1.80 19 58.36 +2.56 -5.1 21.20 16.18 RetailOpp .78 52 17 .80 +.64 -10.8 4.21 1.38 RiteAid ... 2 1.66 -.03 -15.7 210.72 155.81 RockwlAut 3.68f 26 178.00 -4.34 -9.3 139.63 103.25 RockColl 1.32 22 138.10 +1.76 +1.8 184.00 105.00 Rogers ... 33 118.35 -.73 -26.9 58.80 15.75 Roku n ... dd 38.54 +3.14 -25.6 292.97 225.74 Roper 1.65 30 279.32 +3.85 +7 .8 85.66 52.85 RossStrs s .90 22 77 .34 -5.13 -3.6 87 .10 68.56 RoyalBk g 3.76 ... 76.03 -2.00 -6.9 135.65 103.76 RylCarb 2.40 15 109.80 +2.84 -7 .9 76.99 53.50 RoyDShllB 3.76 cc 71.10 -4.73 +4.1 73.86 51.91 RoyDShllA 3.76 cc 68.17 -4.46 +2.2 90.26 64.10 Ryder 2.08f 17 69.16 +1.87 -17 .8S-T-U 45.91 32.75 S&T Bcp 1.00 19 45.22 +.22 +13.6 71.28 33.61 SCANA 2.45 9 35.81 +1.49 -10.0 109.00 89.46 SLGreen 3.25 28 95.86 +1.59 -5.0 28.20 12.29 SM Energy .10 dd 24.65 -1.99 +11.6 129.52 114.80 SpdrGold ... q 123.21 +.80 -0.4 286.63 239.96 S&P500ETF 4.13e q 272.15 +.82 +2.0 37 .46 35.35 SpdrLehHY 2.30 q 35.70 +.04 -2.8 65.59 49.31 SpdrS&P RB .74e q 64.21 +.27 +9.1 44.75 28.96 SpdrOGEx .73e q 40.88 -2.28 +10.0 50.00 36.80 SabnR 2.29m 23 48.50 -.60 +8.7 81.75 43.00 Saia Inc ... 40 82.25 +5.55 +16.3 20.00 16.75 StJoe ... 55 18.05 +.10 ... 131.00 83.55 Salesforce ... cc 127 .96 +1.00 +25.2 21.36 14.05 SallyBty ... 10 15.50 +.49 -17 .4 10.54 6.04 SJuanB .77e 14 6.38 -.52 -22.6 7 .65 2.78 SanchezEn ... dd 3.54 -.42 -33.3 50.65 37 .43 Sanofi 1.58e ... 38.28 -.60 -11.0 80.35 61.02 Schlmbrg 2.00 43 68.60 -5.69 +1.8 60.22 37 .63 Schwab .40 32 57 .30 -1.84 +11.5 .74 .15 SeadrillLtd ... 1 .42 -.21 +83.1 10.76 1.99 SearsHldgs ... dd 3.49 -.10 -2.5 9.30 5.02 Seaspan .50 13 8.31 -.33 +23.1 122.98 100.63 SempraEn 3.58f 19 105.19 +3.22 -1.6 22.01 14.86 SenHous 1.56 11 17 .11 +1.04 -10.7 435.15 326.68 Sherwin 3.44f 30 392.25 +4.68 -4.3 15.98 12.30 ShipFin 1.40 12 14.15 -.25 -8.7 6.50 2.60 SibanyeG .14r ... 2.46 -.34 -49.3 173.02 145.78 SimonProp 7 .80 21 159.49 +5.31 -7 .1 7 .08 4.90 SiriusXM .04 39 6.95 -.02 +29.7 117 .65 86.13 SkywksSol 1.28 21 100.37 +2.20 +5.7 26.26 20.50 SmartFn rs ... 24 25.28 +.85 +16.5 134.12 99.57 Smucker 3.12 15 109.74 +1.80 -11.7 21.75 10.50 SnapInc A n ... ... 10.71 +.13 -26.7 185.47 140.83 SnapOn 3.28 15 151.23 +.90 -13.2 98.26 49.50 SodaStrm ... 31 88.37 +.76 +25.6 22.55 19.70 SolarCap 1.64 12 21.68 +.24 +7 .3 55.77 46.55 SonocoP 1.56 26 51.94 +.12 -2.3 53.91 36.25 SonyCp ... ... 46.40 -2.20 +3.2 42.97 38.12 SourcC 1.00 q 40.20 -.30 -1.4 37 .55 25.96 SoJerInd s 1.12 29 32.99 +.88 +5.6 53.51 42.38 SouthnCo 2.40f 49 44.52 +1.79 -7 .4 66.99 49.76 SwstAirl .64f 9 52.86 +.67 -19.2 6.72 3.42 SwstnEngy ... 5 4.45 -.07 -20.3 8.81 7 .16 SpiritRltC .72 13 8.63 +.19 +0.6 9.02 4.81 Sprint ... 3 5.15 +.04 -12.6 58.46 22.28 Square n ... ... 55.77 +.73 +60.9 64.17 52.57 SP Matls .98e q 59.01 -.85 -2.5 91.79 75.65 SP HlthC 1.01e q 82.94 -.26 +0.3 58.95 48.76 SP CnSt 1.28e q 49.88 +.34 -12.3 109.34 87 .89 SP Consum 1.12e q 106.13 +1.26 +7 .5 79.42 61.80 SP Engy 2.04e q 74.58 -3.53 +3.2 30.33 23.10 SPDR Fncl .46e q 27 .85 -.10 -0.2 80.96 66.95 SP Inds 1.12e q 75.69 +.36 ... 71.34 54.25 SP Tech .78e q 69.75 +.88 +9.1 57 .23 47 .37 SP Util 1.55e q 50.50 +1.51 -4.1 176.62 135.79 StanBlkDk 2.52 20 146.64 +1.82 -13.6 11.70 8.74 StarGas .47f 14 9.24 -.51 -14.0 64.87 52.58 Starbucks s 1.20 26 57 .92 +.76 +0.9 114.27 80.73 StateStr 1.68 17 100.47 +1.15 +2.9 52.10 32.20 StlDynam .75f 20 49.44 -1.42 +14.6 4.04 .48 SteinMart s .30 dd 3.41 +.16 +194.0 176.76 137 .70 Stryker 1.88 29 173.78 +.97 +12.2 27 .05 21.85 SubPpne 2.40 33 23.15 +.17 -4.4 96.08 80.12 SunCmts 2.84f 95 93.79 +2.15 +1.1 70.83 40.82 SunHydrl .36 42 50.50 +.50 -21.9 73.37 51.96 SunTrst 1.60 14 68.96 +.31 +6.8 28.85 17 .85 SupGpCos s .38 22 24.17 +.97 -9.5 34.20 18.85 Symantec .30 10 21.06 -1.13 -24.9 40.59 26.34 Synchrony .60 13 35.61 +.17 -7 .8 55.40 40.21 SynovusFn 1.00f 19 54.40 +.46 +13.5 64.77 48.85 Sysco 1.44 26 65.02 +1.48 +7 .1 59.30 23.27 TC PpLn 2.60m 7 23.64 -1.66 -55.5 89.48 66.44 TJX 1.56f 22 88.11 +3.32 +15.2 46.57 34.31 TaiwSemi .73e 18 39.30 +.88 -0.9 55.50 38.70 Tapestry 1.35 28 44.29 -.19 +0.1 78.70 48.56 Target 2.48 13 71.21 -4.73 +9.1 66.61 44.78 Taubmn 2.62f 19 53.54 +1.67 -18.2 111.10 75.31 TechData h ... 21 80.98 -.99 -17 .3 50.70 27 .35 Teladoc n ... ... 50.70 +1.35 +45.5 65.59 43.48 Tenneco 1.00 7 46.70 -.78 -20.2 42.84 27 .05 Teradata ... 23 38.77 +.08 +0.8 89.60 75.20 TerraNitro 5.15e 10 83.96 ... +5.2 389.61 244.59 Tesla Inc ... dd 278.85 +2.03 -10.4 33.82 10.85 TevaPhrm .73e 6 22.18 +.95 +17 .0 120.75 75.92 TexInst 2.48 28 111.56 +1.02 +6.8 64.96 44.29 TexRdhse 1.00 28 60.76 +1.56 +15.3 26.50 10.40 Textainer .96 dd 17 .60 +.20 -18.1 67 .43 45.00 Textron .08 42 66.56 +.24 +17 .6 226.44 170.07 ThermoFis .68 27 213.65 -1.29 +12.5 22.57 7 .92 3D Sys ... 48 12.02 -.65 +39.1 259.77 191.44 3M Co 5.44f 30 199.03 +.07 -15.4 127 .10 84.35 Tiffany 2.20f 44 129.21 +25.86 +24.3 103.90 85.88 TimeWarn 1.61 16 94.17 -.28 +3.0 55.65 41.85 Timken 1.12f 19 48.75 -1.05 -0.8 52.73 36.55 TollBros .44f 13 40.77 -2.39 -15.1 93.60 74.48 Torchmark .64 7 85.71 +.07 -5.5 75.46 47 .29 TorDBk gs 2.68 ... 58.96 +.29 +0.6 64.59 48.15 Total SA 2.71e ... 59.27 -4.78 +7 .2 140.99 103.62 Toyota ... ... 129.96 -6.08 +2.2 5.00 .45 TransEntx ... dd 3.13 +.09 +62.2 14.16 7 .20 Transocn ... dd 12.26 -1.37 +14.8 150.55 113.76 Travelers 3.08f 17 131.03 +1.18 -3.4 28.32 22.63 TriContl 1.07e q 27 .05 -.03 +0.4 52.95 48.56 TriCntl pf 2.50 ... 50.00 +.10 -0.8 53.98 30.21 TriNetGrp ... 35 52.97 -.64 +19.5 38.25 25.05 Trinity .52 8 35.23 -1.31 -6.0 29.50 19.30 TrueBlue ... 16 25.70 +.10 -6.5 9.70 7 .25 TrstNY .26 17 8.85 +.10 -3.8 73.61 40.78 Tuppwre 2.72 dd 44.97 -.68 -28.3 39.46 24.81 21stCFoxA .36 18 39.02 +1.36 +13.0 36.80 15.67 Twitter ... dd 33.63 +1.00 +40.1 98.58 41.67 2U ... dd 91.32 -4.36 +41.6 40.71 32.88 UDR 1.29f 22 35.53 +.86 -7 .8 52.00 42.51 UGI Corp 1.04f 11 49.89 +1.03 +6.3 34.59 15.36 UltraClean ... 7 17 .44 +.96 -24.5 23.46 11.40 UndrArm s ... 36 20.85 +.73 +44.5 178.03 135.95 UniFirst .15 25 175.20 -.75 +6.2 61.62 51.56 UnilevNV 1.43e ... 56.19 -.16 -0.2 146.73 101.06 UnionPac 2.92 11 145.06 +1.26 +8.2 26.82 15.29 Unit ... 11 20.93 -1.85 -4.9 135.53 101.45 UPS B 3.64 19 115.49 +.11 -3.1 190.74 100.62 UtdRentals ... 9 161.94 -7 .88 -5.8 58.50 49.03 US Bancrp 1.20 14 50.54 -.01 -5.7 14.74 8.65 US OilFd ... q 13.68 -.75 +13.9 47 .64 19.52 USSteel .20 21 35.39 -1.07 +0.6 139.24 109.10 UtdTech 2.80 22 127 .03 +1.84 -0.4 250.79 174.92 UtdhlthGp 3.00 23 244.95 +.31 +11.1 27 .78 13.81 UnitGrp 2.40 52 20.21 +.17 +13.6 68.68 45.95 UnvslCp 3.00f 50 66.00 +17 .95 +25.7 58.73 37 .57 UnumGrp .92 2 38.69 +.06 -29.5 2.00 .96 UraniumEn ... dd 1.63 +.03 -7 .9 43.58 16.19 UrbanOut ... 25 42.19 -.08 +20.3V-W-X-Y-Z 84.38 53.27 VF Corp 1.84 43 81.72 +1.65 +10.4 15.24 7 .65 Vale SA .29e 14 14.03 -.55 +14.7 24.43 10.94 ValeantPh ... 6 22.24 +.10 +7 .0 13.38 10.61 VlyNBcp .44 22 12.84 +.13 +14.4 25.58 20.84 VanEGold .06e q 22.31 +.12 -4.0 24.33 18.11 VnEkRus .01e q 21.27 -.08 +0.3 114.55 80.92 VnEkSemi .58e q 108.31 +3.76 +10.7 29.87 21.70 VEckOilSvc .47e q 27 .10 -2.18 +4.0 37 .76 29.84 VanE JrGld ... q 32.89 +.05 -3.6 108.99 91.60 VangDivAp 1.82e q 102.68 +.77 +0.6 50.99 40.29 VangEmg 1.10e q 45.17 +.22 -1.6 47 .89 40.88 VangFTSE 1.10e q 44.68 -.57 -0.4 70.76 57 .48 Vectren 1.80 27 69.78 +.52 +7 .3 72.36 46.55 Ventas 3.16 15 53.62 +2.16 -10.6 8.75 6.52 Vereit .55 cc 7 .09 +.23 -9.0 129.00 89.01 Verisign ... 33 128.51 +.84 +12.3 54.77 42.80 VerizonCm 2.36 7 48.52 +.78 -8.3 61.85 43.20 ViadCorp .40 25 51.40 +.35 -7 .2 11.78 8.34 Viavi ... 29 9.90 -.17 +13.3 19.14 7 .79 Vipshop ... 10 11.82 -.23 +0.9 132.50 92.80 Visa s .84 44 131.28 +1.35 +15.1 23.85 16.20 VishayInt .34f dd 21.50 +.50 +3.6 165.00 85.45 VMware ... 68 136.45 -2.54 +8.9 32.75 26.22 Vodafone 1.82e ... 26.16 -.25 -18.0 141.20 108.17 VulcanM 1.12 27 127 .34 -1.58 -0.8 8.92 1.81 W&T Off .40 11 6.59 -1.63 +99.1 140.55 102.10 WD 40 2.16 35 140.15 +2.95 +18.8 70.09 58.92 WEC Engy 2.21 20 62.52 +2.05 -5.9 72.41 59.23 WP Carey 4.06f 18 65.78 +1.34 -4.5 19.23 8.39 WPX Engy ... dd 17 .46 -1.06 +24.1 109.98 73.13 WalMart 2.08f 18 82.46 -1.18 -16.5 83.89 61.56 WalgBoots 1.60 13 63.53 -.81 -12.5 28.25 7 .40 WarrMet n .20 ... 26.23 -1.01 +33.0 33.96 24.92 WREIT 1.20 28 28.72 +.77 -7 .7 89.73 71.62 WsteMInc 1.85 18 82.96 +1.48 -3.9 220.20 171.32 Waters ... 29 190.65 -3.51 -1.3 5.10 2.07 WeathfIntl ... dd 3.37 -.20 -19.2 66.64 44.04 WebsterFn 1.32f 22 64.93 +.41 +15.6 83.98 25.59 WtWatch ... 72 79.72 +.77 +80.0 33.83 25.67 WeinRlt 1.58f 10 28.45 +1.25 -13.4 66.31 49.27 WellsFargo 1.56 13 54.90 +1.20 -9.5 78.17 49.58 Welltower 1.68e 13 56.87 +2.60 -10.8 17 .75 13.57 Wendys Co .34 17 16.44 +.11 +0.1 57 .32 47 .06 WestarEn 1.60 25 56.15 +3.32 +6.3 12.10 11.10 WAstInfSc .38 q 11.29 +.02 -4.2 106.96 75.96 WDigital 2.00 9 86.35 +1.60 +8.6 26.38 21.13 WestpacBk 1.52e ... 21.31 -.21 -12.6 71.55 53.97 WestRck 1.72 18 59.96 -2.13 -5.1 37 .89 30.95 Weyerhsr 1.28 32 36.95 +.50 +4.8 202.99 145.59 Whrlpl 4.60f 32 151.07 -11.61 -10.4 54.04 15.88 WhitngPet rs ... dd 48.84 -3.17 +84.4 33.67 24.00 WmsCos 1.36 10 26.99 -.81 -11.5 44.06 32.74 WillmsPtrs 2.46f 47 39.91 -1.32 +2.9 56.38 42.68 WmsSon 1.72f 16 53.10 +4.43 +2.7 36.59 31.65 WT MCD s ... q 35.28 +.26 ... 89.30 65.76 Woodward .57 27 74.72 -.31 -2.4 40.16 20.60 WorldFuel .24 9 20.97 -1.09 -25.5 59.91 19.87 WldW Ent .48 cc 58.08 +6.66 +89.9 53.27 39.52 Worthgtn .84 14 46.81 -1.45 +6.2 203.63 123.00 Wynn 3.00f 54 194.21 +5.18 +15.2 52.22 41.51 XcelEngy 1.52 20 45.19 +1.49 -6.1 37 .42 27 .11 Xerox rs 1.00 35 27 .91 -.28 -4.3 78.02 60.12 Xilinx 1.44f 35 69.60 -1.63 +3.2 17 .61 8.07 YRC Wwde ... dd 10.74 +.29 -25.3 3.80 2.21 Yamana g .02 dd 2.87 +.06 -8.0 39.86 27 .45 YorkWater .67 33 32.90 +1.25 -2.9 88.07 70.90 YumBrnds 1.44f 29 82.53 +.19 +1.1 23.70 8.00 Zagg ... 16 15.25 -.10 -17 .3 57 .31 24.71 Zendesk ... dd 56.33 -.01 +66.5 133.49 104.28 ZimmerBio .96 15 111.08 -3.42 -7 .9 86.38 59.50 Zoetis .50 38 83.67 -.73 +16.1 4.34 3.20 Zynga ... 70 4.17 -.01 +4.3 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 39

Page 4 www.yoursun.com The Sun / Saturday, May 26, 2018 ABSmCpGrA m 58.22 -.49 +32.8AMGYackFocN d 21.02 +.30 +10.3 YacktmanI d 22.75 +.22 +9.9AberdeenIntlSmCpA m 31.51 -.05 +14.6AkreFocRetail m 34.89 +.13 +26.9AlgerSmCpGrB m 7.23 -.04 +26.4AlpineDynDivInstl 4.15 -.02 +11.4AmanaMutGrInv b 36.31 +.43 +17.3 MutIncInv b 49.69 +.08 +9.3American CenturyCptlValInv 8.66 -.05 +6.6 HYMuniInv 9.63 +.04 +4.9 HeritageInv 23.54 -.13 +14.1 IntTrmTxFrBdInv 11.15 +.03 +.9 UltraInv 47.37 +.26 +24.0American FundsAMCpA m 33.97 +.12 +21.0 AmrcnBalA m 27.14 +.03 +8.6 AmrcnHiIncA m 10.13 ... +2.4 AmrcnMutA m 40.78 -.02 +11.6 BdfAmrcA m 12.53 +.09 -1.1 CptWldGrIncA m 52.22 -.32 +13.7 CptlIncBldrA m 60.77 -.28 +3.0 EuroPacGrA m 56.95 -.45 +13.6 FdmtlInvsA m 63.20 -.19 +13.9 GlbBalA m 32.50 -.16 +6.4 GrfAmrcA m 53.33 +.14 +20.4 IncAmrcA m 22.94 -.01 +6.3 InvCAmrcA m 40.97 -.08 +13.1 NewWldA m 67.22 -.24 +14.2 NwPrspctvA m 45.30 +.09 +15.8 SmCpWldA m 58.43 +.05 +17.1 TheNewEcoA m 49.20 +.46 +27.4 WAMtInvsA m 46.22 -.08 +14.5BairdAggrgateBdInstl x 10.53 +.05 -.4 CorPlusBdInstl x 10.87 +.04 -.1BaronAsstRetail b 73.96 ... +17.4 GrRetail b 72.52 +.29 +17.4 PtnrsRetail b 53.56 +.34 +16.8BerkshireFoc d 25.58 +.28 +38.9BlackRockAlCpEngyRsInvA m 11.73 -.68 +20.7 EqDivInstl 22.78 -.06 +12.3 GlbAllcIncInstl 19.71 -.02 +5.4 GlbAllcIncInvA m 19.58 -.02 +5.1 HYBdSvc b 7.64 -.02 +3.4 StrIncOpIns 9.82 ... +2.7 TactOppsInvA m 15.02 +.04 +10.5BruceBruce 519.00 +4.23 +6.0CGMFoc 50.45 -3.17 +8.7ClipperClipper 123.19 -.65 +13.9ColumbiaLgCpValA m 14.15 -.09 +8.0DFAEMktCorEqI 22.67 +.02 +12.7 EmMktsValInstl 30.96 -.56 +12.8 FvYrGlbFIIns 10.86 +.04 +.2 IntlCorEqIns 14.56 -.23 +12.7 IntlSmCoInstl 21.39 -.21 +13.4 IntlSmCpValIns 22.59 -.44 +11.2 IntlValInstl 20.30 -.61 +13.7 USCorEq1Instl 23.43 +.04 +16.6 USCorEqIIInstl 22.03 ... +15.8 USLgCpValInstl 38.86 -.14 +13.7 USSmCpInstl 37.40 -.04 +16.3 USSmCpValInstl 39.77 +.03 +16.7 USTrgtedValIns 25.79 -.11 +16.9Delaware InvStrategicIncA m 8.04 +.01 +.5DeutscheCorEqA m 28.07 -.07 +15.0 CorEqS 28.37 -.07 +15.3 GNMAS 13.33 +.03 -.9Dodge & CoxBal 105.00 -.59 +7.3 Inc 13.47 +.07 +.7 IntlStk 44.90 -.81 +3.8 Stk 201.99 -1.95 +12.6DoubleLineTtlRetBdI 10.44 +.06 +.6 TtlRetBdN b 10.43 +.06 +.2DreyfusMidCpIdxInvs 38.24 +.07 +13.7 MnBd 11.56 +.05 +1.3 NYTxExBd 14.54 +.06 +.7 OppcSmCpInv 39.05 -.25 +26.8 ShrtTrmIncD 10.13 +.02 -.3Eaton VanceDivBldrA m 14.48 +.01 +12.8EdgewoodGrInstl 32.89 +.16 +24.2FMICommonStk 26.75 -.12 +10.2 LgCp 21.78 -.03 +12.7FPACptl 34.67 -.61 ... Crescent d 34.79 -.03 +4.9FederatedHiIncBdA f 7.37 +.01 +1.3 IntlSmMidCoA m 39.91 -.03 +14.8 KaufmannA m 6.49 +.04 +30.5Fidelity500IdxIns 95.34 +.31 +14.9 500IdxInsPrm 95.34 +.31 +14.9 500IndexPrm 95.34 +.32 +14.9 AsstMgr50% 18.38 +.05 +7.5 BCGrowth 96.22 +.91 +24.0 Balanced 24.27 +.09 +10.2 Canada 52.97 -.71 +9.7 Cap&Inc 10.25 +.02 +6.2 Contrafund 130.86 +.36 +22.2 ContrafundK 130.83 +.36 +22.3 DivGro 32.46 -.07 +10.9 DiversIntl 39.83 -.29 +8.1 EmMkts 20.84 -.04 +13.1 EmMkts 32.02 +.29 +17.4 EmergingAsia 44.66 +.26 +18.5 ExMktIdxPr 65.07 +.06 +17.6 Fidelity 47.42 +.21 +18.8 FocusedStock 25.01 +.12 +28.7 FourinOneIdx 44.94 -.04 +11.3 Frdm 2020 16.27 +.01 +7.9 Frdm 2025 14.19 +.01 +8.8 Frdm 2030 17.78 -.01 +10.4 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Funds Interest ratesThe yield on the 10-year Treasury note fell to 2.93 percent Friday. Yields affect interest rates on mortgages and other 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 1.89 ... .93 6-month T-bill 2.07 2.08 -0.01 1.06 52-wk T-bill 2.25 2.26 -0.01 1.15 2-year T-note 2.48 2.51 -0.03 1.30 5-year T-note 2.77 2.81 -0.04 1.81 7-year T-note 2.89 2.94 -0.05 2.06 10-year T-note 2.93 2.98 -0.05 2.25 30-year T-bond 3.09 3.13 -0.04 2.92 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 2.00 2.02 -0.02 1.57 Barclays USAggregate 3.32 3.34 -0.02 2.51 Barclays US Corp 3.97 3.99 -0.02 3.20 Barclays US High Yield 6.37 6.38 -0.01 5.51 Moodys AAA Corp Idx 3.98 4.02 -0.04 3.83 10-Yr. TIPS .83 .86 -0.03 .44Commodities Energy futures finished mostly lower Friday. The price of U.S. crude oil, wholesale gasoline and heating oil declined. Natural gas held steady. Gold, silver and copper fell.Crude Oil (bbl) 67.88 70.71 -4.00 +12.4 Ethanol (gal) 1.50 1.50 +0.27 +12.9 Heating Oil (gal) 2.21 2.27 -2.51 +6.5 Natural Gas (mm btu) 2.94 2.94 -0.03 -0.5 Unleaded Gas (gal) 2.18 2.23 -2.35 +21.2 FUELS CLOSE PVS %CHG %YTD Gold (oz) 1303.30 1303.70 -0.03 -0.2 Silver (oz) 16.48 16.62 -0.84 -3.4 Platinum (oz) 901.30 912.60 -1.24 -3.5 Copper (lb) 3.07 3.09 -0.60 -6.5 METALS CLOSE PVS %CHG %YTD Cattle (lb) 1.05 1.04 +0.24 -14.9 Coffee (lb) 1.23 1.23 -0.12 -2.8 Corn (bu) 4.06 4.04 +0.43 +15.8 Cotton (lb) 0.89 0.87 +2.00 +13.5 Lumber (1,000 bd ft) 599.30 589.30 +1.70 +33.8 Orange Juice (lb) 1.69 1.68 +0.53 +24.5 Soybeans (bu) 10.42 10.36 +0.56 +9.4 Wheat (bu) 5.43 5.30 +2.40 +27.2 AGRICULTURE CLOSE PVS %CHG %YTD USD per British Pound 1.3321 -.0064 -.48% 1.2936 Canadian Dollar 1.2976 +.0088 +.68% 1.3488 USD per Euro 1.1669 -.0058 -.50% 1.1205 Japanese Yen 109.37 +.09 +.08% 111.80 Mexican Peso 19.5618 -.1504 -.77% 18.5375 1YR. MAJORS CLOSE CHG %CHG AGO Israeli Shekel 3.5616 -.0084 -.24% 3.5722 Norwegian Krone 8.1586 +.0637 +.78% 8.3973 South African Rand 12.5196 +.0911 +.73% 12.9344 Swedish Krona 8.7466 -.0123 -.14% 8.6944 Swiss Franc .9918 +.0003 +.03% .9733 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3250 +.0053 +.40% 1.3412 Chinese Yuan 6.3896 +.0123 +.19% 6.8682 Hong Kong Dollar 7.8456 -.0022 -.03% 7.7917 Indian Rupee 67.751 -.532 -.79% 64.555 Singapore Dollar 1.3419 +.0029 +.22% 1.3870 South Korean Won 1078.23 -3.79 -.35% 1121.15 Taiwan Dollar 29.94 -.03 -.10% 30.06 ASIA/PACIFICForeign Exchange The dollar strengthened Friday versus the yen, euro and British pound. The U.S. currency also gained on the Swiss franc and Canadian dollar, but lost ground to the Mexican peso.LAST6 MO AGO 1 YR AGO GNMA 11.11 +.06 -.9 GroCo 18.49 +.11 +29.4 GroCo 197.79 +1.24 +28.3 GroCoK 197.82 +1.24 +28.4 Independence 39.43 +.08 +19.8 IntlDiscv 45.42 -.54 +11.1 IntlGr 16.28 -.06 +10.4 IntlIdxPremium 43.12 -.66 +9.3 IntlRlEstt 11.78 -.04 +13.1 IntlVal 10.51 -.26 +5.8 InvmGradeBd 10.94 +.08 +.1 InvmGradeBd 7.70 +.05 -.3 JapanSmlrCo 19.25 -.05 +21.2 LatinAmerica 23.06 -.14 +8.1 LowPrStk 54.99 -.47 +13.4 LvrgdCoStk 35.12 +.15 +16.3 Magellan 105.21 +.13 +20.5 MegaCapStock 17.58 -.06 +12.6 MidCapValue 24.59 ... +8.2 NYMuniInc 12.89 +.05 +.6 NewMillennium 41.15 -.24 +16.3 Nordic 52.19 +.20 +5.0 OTCPortfolio 12.15 +.12 +25.0 Overseas 50.94 -.37 +9.4 Puritan 23.96 +.09 +12.5 SCGrth 27.80 -.18 +30.6 TaxFreeBond 11.28 +.05 +1.6 TotalBond 10.36 +.06 -.1 TtlMktIdxF 78.38 +.23 +15.4 TtlMktIdxPrm 78.37 +.23 +15.4 USBdIdxInsPrm 11.24 +.08 -.6 ValDiscv 28.51 -.06 +7.7Fidelity AdvisorLargeCapA m 33.68 -.17 +13.6 LimitedTermBdA m 11.26 +.03 -.5 NewInsI 33.59 +.06 +20.5Fidelity SelectBiotechnology 226.23 -.28 +22.1 Energy 47.53 -2.45 +19.5 Gold 19.18 +.09 -5.5 HealthCare 243.43 +.22 +21.7 HealthCareSvcs 91.16 +.25 +18.5 Leisure 161.38 +.75 +13.4 Materials 84.89 -1.44 +14.9 MedTech&Devcs 48.18 +.24 +20.6 NaturalGas 24.59 -.92 +5.0 NaturalRes 30.89 -1.34 +15.5 Pharmaceuticals 18.97 -.08 +4.0 Semicon 11.87 +.51 +32.3 Wireless 9.92 +.09 +5.6First EagleGlbA m 59.21 -.26 +6.5First InvestorsGlbA m 8.58 -.02 +11.7 TtlRetA m 19.86 ... +5.6FirsthandTechOpps 11.74 ... +43.9Franklin TempletonCATxFrIncA m 7.30 +.04 +1.3 EqIncA m 25.17 +.03 +11.3 FdrTFIncA m 11.72 +.05 +.8 FloridaTFIncA m 10.43 +.02 -.2 GlbBdAdv 11.74 +.05 +.4 GlbBdC m 11.82 +.05 -.3 Gr,IncA m 26.88 -.30 +5.8 GrA m 99.57 +.35 +18.6 GrOppsA m 40.45 +.25 +22.0 IncA m 2.31 ... +3.0 IncAdv 2.29 ... +3.2 IncC m 2.34 ... +2.4 RisingDivsA m 61.30 -.28 +12.3 TtlRetA m 9.45 +.06 -1.2 UtlsC m 17.85 +.46 -3.2GERSPUSEq 53.98 +.06 +13.0GabelliAsstAAA m 59.08 -.26 +11.3 EqIncAAA m 22.72 -.21 +7.4 Val25A m 15.25 -.13 +4.0GlenmedeSmCpEqAdv 31.11 -.13 +17.1Goldman SachsShrtDurGovtA m 9.77 +.02 -.3HarborCptlApprecInstl 77.03 +.71 +28.2 IntlInstl 67.94 -.58 +7.1Harding LoevnerIntlEqInstl d 23.30 -.13 +12.7HeartlandValPlusInv m 35.19 -.05 +20.9HennessyCrnrstnGrInv b 24.20 -.43 +18.6 GasUtilityInv b 28.10 +.32 -4.9HodgesRetail m 50.23 -.55 +19.0INVESCODivIncInv b 23.08 +.01 -1.4 EngyA m 26.20 -1.55 +13.2 EngyInv b 26.09 -1.54 +13.2 EuropeanGrA m 39.69 -.23 +4.8 GrAllcA m 16.10 +.01 +8.9 QualIncA m 11.57 +.06 -1.3 SmCpEqA m 16.05 ... +14.6 TechInv b 49.16 +.41 +23.1IvyAsstStratB m 23.01 -.07 +12.3JPMorganCoreBondR6 11.29 +.08 -.2 InvCnsrvGrA m 12.68 +.03 +4.1 MCapValL 39.87 +.09 +7.2Janus HendersonBalancedC m 33.46 +.19 +12.8 ContrarianT 20.66 -.02 +11.1 EnterpriseT 126.09 +.58 +21.2 FlexibleBondS b 10.03 +.04 -1.1 GlobalLifeSciT 58.71 -.30 +13.8 GlobalValueT 14.85 -.03 +5.6 High-YieldT 8.23 ... +1.7 MidCapValueL 17.25 -.05 +9.0 MidCapValueT 16.86 -.04 +8.9 OverseasT 33.33 -.59 +13.1 ResearchT 48.97 +.36 +16.1 Short-TermBondT 2.98 ... +.1 SmallCapValueL 23.59 -.02 +10.8 VentureT 83.77 +.19 +23.4LazardEMEqInstl 18.93 +.08 +5.7Litman GregoryMtrsIntlInstl 17.81 -.17 +6.7Lord AbbettShrtDurIncF b 4.19 +.01 +1.2MFSInstlIntlEq 25.71 -.19 +9.7 MAInvsTrustB m 31.73 -.06 +11.8 ValI 39.62 -.12 +7.5MainStayMacKHYCorpBdA m 5.62 ... +2.3Mairs & PowerGrInv 119.14 -.35 +7.7Manning & NapierPrBlndCnsrvTrmS 13.57 +.06 +2.9 PrBlndMaxTrmS 21.38 +.02 +12.4Marsico21stCentury b 30.13 +.07 +20.1 FlexCptl b 14.98 +.16 +13.6MatthewsAsianGrIncInv 16.88 +.03 +2.7MeridianGrLegacy d 44.49 +.15 +22.8Metropolitan WestTtlRetBdI 10.37 +.07 -.5 TtlRetBdM b 10.37 +.07 -.7 TtlRetBdPlan 9.76 +.07 -.4Midas FundsMidas m 1.13 +.01 -8.1 MidasMagic m 18.78 +.02 +13.3NeedhamGrRetail b 43.85 +.42 +6.7Neuberger BermanSmCpGrInv 40.27 +.02 +31.1NicholasNicholas 63.89 +.05 +11.7NuveenNYMnBdI 10.81 +.05 +1.5Oak AssociatesEmergTech 5.56 +.04 +17.7 LiveOakHlthSci 19.00 +.02 +.8 PinOakEq 69.12 +.15 +14.5 RedOakTechSel 27.02 +.23 +24.5OakmarkEqAndIncInv 32.05 +.03 +9.5 GlbInv 32.94 -.33 +12.3 IntlInv 27.98 -.52 +8.5 Inv 86.28 -.10 +16.6 SelInv 46.06 -.59 +7.7Old WestburyLgCpStrats 14.70 -.01 +10.1OppenheimerDevMktsY 43.68 +.40 +16.0 GlbStrIncA m 3.79 +.01 +.1 IntlGrY 44.10 ... +9.7PIMCOAlAstInstl 11.99 +.01 +5.8 IncA m 12.03 +.05 +2.4 IncI2 12.03 +.05 +2.7 IncInstl 12.03 +.05 +2.8 ShrtTrmIns 9.88 -.02 +2.5 TtlRetIns 9.98 +.06 +.2PRIMECAP OdysseyAgrsGr 50.62 +.34 +31.9 Gr 41.33 +.19 +27.9PaxBalIndvInv b 22.74 +.01 +7.3PioneerA m 29.52 +.17 +15.2PrincipalDiversIntlIns 13.87 -.17 +12.2 SAMgCnsGA m 18.40 ... +11.5PrudentialJsnBlndA m 22.19 +.09 +18.1 JsnUtilityA m 13.68 +.22 +1.1 QMAIntlEqC m 7.56 -.10 +10.2 QMASmCpValZ 20.48 +.19 +12.4 TtlRetBdZ 14.06 +.10 +.6PutnamGlbUtlsB m 13.25 +.09 +3.5 IntlGrB m 21.05 -.19 +16.6 SmCpValA m 13.69 -.01 +9.1ReynoldsBlueChipGr b 62.08 +.57 +20.9RoyceSmCpValSvc m 10.79 +.11 +20.1RydexElectronicsInv 143.86 +4.22 +22.8 HCH b 26.29 -.03 +13.7 NASDAQ100Inv 36.96 +.49 +20.1SchwabHC 24.63 -.08 +10.4 SP500Idx 42.25 +.14 +14.9State FarmGr 77.99 -.51 +7.4Sterling CapitalStrtonSmCpVlIns 86.63 +.45 +11.5T. Rowe PriceBCGr 107.61 +1.00 +28.5 Bal 24.57 +.02 +9.9 Comm&TeInv 102.36 +1.22 +16.3 CorpInc 9.19 +.06 -.9 CptlAprc 28.79 +.13 +8.8 EMStk d 44.32 +.43 +16.9 EqIdx500 d 73.22 +.24 +14.7 EqInc 33.01 -.11 +11.1 FinclSvcs 29.42 +.01 +20.6 GNMA 8.96 +.04 -1.0 GlbTech 18.49 +.30 +23.4 GrStk 68.16 +.55 +21.8 HlthSci 74.70 -.17 +18.6 InsLgCpGr 41.02 +.37 +28.5 IntlEqIdx d 14.44 -.20 +10.2 IntlStk d 18.62 -.07 +8.0 IntlValEq d 14.80 -.27 +3.7 MdCpGr 91.62 -.23 +16.2 MdCpVal 31.07 -.06 +12.1 NJTFBd 11.85 +.04 +1.7 NewAmericaGr 52.32 +.27 +22.5 NewAsia d 19.66 +.07 +15.9 NewHorizons 58.41 +.09 +25.3 NewInc 9.20 +.06 -.6 OverseasStk d 11.40 -.17 +10.5 RlEstt d 27.16 +.69 +.3 Rtr2020 22.72 +.05 +8.1 Rtr2025 17.79 +.04 +9.3 Rtr2030 26.30 +.05 +10.4 Rtr2035 19.30 +.03 +11.3 Rtr2040 27.77 +.04 +12.0 RtrBal 15.37 +.04 +5.2 SciandTech 50.70 +1.09 +27.8 SpectrumGr 25.07 -.03 +15.3 SpectrumInc 12.39 +.04 +1.6 SummitMnIncInv 11.74 +.05 +2.1 TFShrtInterm 5.51 +.01 -.6 TxEfficientEq d 31.28 +.16 +21.3 Val 36.89 +.01 +10.0TIAA-CREFEqIdxIns 20.23 +.06 +15.3 IntlEqIdxIns 20.18 -.32 +9.2Third AvenueValIns d 50.70 -.47 +9.5ThompsonBd 11.48 +.01 +3.1 LgCp 66.76 -.47 +11.0ThornburgInvmIncBldrA m 21.48 -.17 +6.4ThriventIncA m 8.86 +.03 -.2TocquevilleGold m 35.14 +.04 -3.8TouchstoneLargeCpFocA m 43.72 +.15 +15.8TransamericaAsAlGrC m 14.90 -.07 +10.2 AsAlModC m 12.02 -.01 +4.9U.S. Global InvestorGlbRes b 5.98 -.20 +15.2 GoldPrcMtls b 7.62 +.03 +8.2USAACrnrstnMod 14.86 +.01 +5.6 GrInc 25.59 +.05 +13.2 GvtSec 9.52 +.05 -1.2 HiInc d 8.03 ... +2.6 PrcMtlsMnral 12.83 ... -1.5 SciTech 28.84 +.38 +21.8 TELngTrm 13.18 +.05 +2.3 TrgtRet2040 14.28 -.05 +9.4 TrgtRet2050 14.50 -.06 +10.0 WldGr 32.28 -.04 +8.5Value LinePremGr b 34.42 +.02 +12.8Vanguard500IdxAdmrl 252.00 +.83 +14.9 500IdxInv 251.96 +.82 +14.8 BalIdxAdmrl 34.91 +.17 +8.8 BalIdxIns 34.92 +.17 +8.9 CAITTxExAdm 11.59 +.04 +.9 CnvrtSecInv 13.68 -.08 +7.3 CptlOppAdmrl 161.95 +1.58 +19.5 CptlOppInv 70.10 +.69 +19.5 DevMIdxAdmrl 14.35 -.19 +10.5 DevMIdxIns 14.37 -.19 +10.5 DivGrInv 26.81 +.13 +12.0 EMStkIdxInAdm 37.47 -.07 +12.9 EqIncAdmrl 76.92 -.01 +11.1 ExplorerAdmrl 97.72 +.08 +25.2 ExtMktIdxAdmrl 88.72 +.09 +17.5 ExtMktIdxIns 88.72 +.09 +17.6 FAWexUSIIns 106.78 -1.23 +10.5 FAWexUSIdxInv 21.38 -.25 +10.4 GNMAAdmrl 10.20 +.06 -.8 GlbEqInv 31.96 -.05 +14.6 GrIdxAdmrl 76.52 +.48 +17.7 GrIdxIns 76.52 +.47 +17.7 GrandIncInv 48.66 +.17 +15.6 HCAdmrl 84.99 -.06 +5.1 HYCorpAdmrl 5.72 -.01 +1.4 HYTEAdmrl 11.21 +.05 +3.3 InTrBdIdxAdmrl 10.94 +.09 -1.8 InTrInGdAdm 9.41 +.07 -.9 InTrTEAdmrl 13.86 +.05 +.5 InPrtScAdmrl 25.22 +.13 +.3 InsIdxIns 248.71 +.81 +14.9 InsIdxInsPlus 248.74 +.82 +14.9 InsTrgRt2020Ins 22.63 +.03 +7.5 InsTtlSMIInPls 60.84 +.17 +15.4 IntlGrAdmrl 100.74 -.25 +21.9 IntlValInv 39.41 -.57 +9.9 LTInGrdAdm 9.78 +.13 +.7 LTTEAdmrl 11.40 +.06 +2.0 LfStrGrInv 34.04 -.02 +10.7 LfStrModGrInv 27.30 +.03 +8.1 LgCpIdxInv 50.54 +.16 +14.8 LtdTrmTEAdmrl 10.82 +.02 +.2 MCpGrIdxInv 52.57 +.09 +14.3 MdCpIdxAdmrl 195.39 +.20 +12.4 MdCpIdxIns 43.16 +.04 +12.4 MdCpIdxInsPlus 212.87 +.21 +12.4 MorganGrAdmrl 98.34 +.38 +22.4 MorganGrInv 31.71 +.13 +22.3 PrmCpAdmrl 141.75 +1.33 +21.7 PrmCpCorInv 27.55 +.07 +15.4 RlEstIdxAdmrl 110.20 +2.72 -2.3 SCpValIdxAdm 58.30 +.17 +13.9 SCpValIdxI 32.59 +.10 +13.9 STBdIdxAdmrl 10.25 +.03 -.5 STInvmGrdAdmrl 10.47 +.03 +.2 STInvmGrdIns 10.47 +.03 +.2 STTEAdmrl 15.69 ... +.6 SeledValInv 30.24 +.02 +8.8 SmCpIdxAdmrl 74.06 +.08 +17.0 SmCpIdxIns 74.06 +.08 +17.1 StarInv 27.15 +.05 +10.2 StrEqInv 35.47 +.05 +15.1 TrgtRtr2015Inv 15.36 +.03 +5.9 TrgtRtr2020Inv 31.53 +.04 +7.5 TrgtRtr2025Inv 18.61 +.01 +8.6 TrgtRtr2030Inv 33.92 +.01 +9.6 TrgtRtr2035Inv 20.90 -.01 +10.6 TrgtRtr2040Inv 36.22 -.04 +11.6 TrgtRtr2045Inv 22.80 -.04 +12.1 TrgtRtr2050Inv 36.69 -.06 +12.1 TrgtRtrIncInv 13.50 +.03 +4.2 TtBMIdxAdmrl 10.42 +.07 -.6 TtBMIdxIns 10.42 +.07 -.6 TtBMIdxInsPlus 10.42 +.07 -.6 TtInBIdxAdmrl 21.78 +.07 +2.3 TtInBIdxIns 32.68 +.10 +2.3 TtInBIdxInv 10.89 +.03 +2.2 TtInSIdxAdmrl 30.31 -.33 +10.9 TtInSIdxIns 121.20 -1.32 +10.9 TtInSIdxInsPlus 121.22 -1.32 +10.9 TtInSIdxInv 18.12 -.19 +10.8 TtlSMIdxAdmrl 68.44 +.20 +15.4 TtlSMIdxIns 68.45 +.20 +15.4 TtlSMIdxInv 68.41 +.20 +15.2 ValIdxAdmrl 41.03 +.02 +12.6 WlngtnAdmrl 71.73 +.01 +8.1 WlngtnInv 41.53 ... +8.0 WlslyIncAdmrl 63.40 +.23 +3.7 WlslyIncInv 26.17 +.10 +3.6 WndsrAdmrl 79.79 -.29 +12.1 WndsrIIAdmrl 67.08 -.28 +10.1 WndsrIIInv 37.79 -.16 +10.0VictorySpecValA m 27.55 -.14 +17.6WasatchGlbValInv d 8.87 -.04 +8.2Wells FargoTarget2010Adm 10.91 +.05 +2.3Western AssetCorPlusBdI 11.39 +.11 +.4 WAMngdMuniA 16.01 +.07 +1.8Wintergreen FundInv m 12.67 +.02 -6.0 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn 12 mo Fund NAV chg %rtn Mutual Fund Footnotes: b Fee covering market costs is paid from fund assets. d Deferred sales charge, or redemption fee. f front load (sales charges). m Multiple fees are charged, usually a marketing fee and either a sales or redemption fee. NA not available. p previous days net asset value. s fund split shares during the week. x fund paid a distribution during the week. Source : Morningstar and the Associated Press.(Previous and change gures reect current contract.)New charges declined against woman who lied about trooper Senate orders Pentagon to review child-onchild sex abuse Authorities: Suspected restaurant gunman had gun license Defendant in statutory rape of child gets 90 days detention California law allowing lifeending drugs halted, for now Source: Trump administration has cut deal with Chinas ZTE Trump takes steps to ease firing of federal workersWAXAHACHIE, Texas (AP) „ New charges wont be “led against a woman who accused a Texas trooper of sexual assault during a traf“c stop. In a Friday statement, Ellis County District Attorney Patrick Wilson says the woman made her allegations to a jailer and her attorney and not to a sworn peace of“cer, meaning no false report was “led. The womans attorney, Lee Merritt, apologized Wednesday after the release of body camera video appeared to contradict her claims. Merritt initially told reporters the trooper offered to let his client go in exchange for sexual favors. He also said the trooper groped her. The video shows the unidenti“ed trooper questioning the 37-yearold woman early Sunday, arresting her on a drunken-driving charge and booking her into the Ellis County Jail, south of Dallas. (AP) „ Senators have ordered an independent investigation of how the Defense Department has handled sexual violence among children who live and go to school on military bases worldwide. The demand is part of legislation that would overhaul how the Pentagon responds when service members children sexually assault each other. Pentagon of“cials had quietly resisted a review by the departments OKLAHOMA CITY (AP) „ The man suspected of shooting three people inside an Oklahoma City restaurant before being fatally shot by bystanders had no obvious connection to the victims or the restaurant, and was legally authorized to carry a “rearm, authorities said Friday. Investigators are trying to determine a motive behind the Thursday night attack that wounded four people, according to Oklahoma City Police Capt. Bo Mathews. He said the only interaction police had with the suspected gunman, 28-yearold Alexander Tilghman, was in during a domestic assault and battery call when Tilghman was 13. A police report from that 2003 incident indicates Tilghman was arrested after his mother told police he punched her several times during a dispute over a vacuum cleaner. Mathews said Thursdays shooting appeared to be random but noted that Tilghman drove to the restaurant and wore protective gear for his ears and eyes. STOCKTON, Calif. (AP) „ A 79-year-old man who pleaded no contest to felony statutory rape of a child was sentenced to 90 days detention and will not have to register as a sex offender. The sentence upset the parents after they gave emotional testimony at the hearing. Defendant Lyle Burgess was sentenced Wednesday in San Joaquin County Superior Court to detention at an alternative work program or at home, The Record newspaper of Stockton reported. He will also be under informal probation for “ve years. Despite the word rape,Ž the crime did not involve penetration, said Robert Himelblau, supervising deputy district attorney for San Joaquin County. Gregory Davenport, an attorney for Burgess, said the charge is based on a claim by the girls mother that she saw Burgess stick his hand down her daughters pants in 2016. LOS ANGELES (AP) „ A California law allowing terminally ill people to end their lives has been put on hold „ at least for now. A ruling handed down by a judge in Riverside County on Thursday found the 2016 state law was unconstitutional and struck it down. The state attorney generals of“ce was expected to appeal WASHINGTON (AP) „ The Trump administration has told Congress that its reached a deal that would allow Chinese telecommunications giant ZTE Corp. to stay in business, a source familiar with the talks who spoke on condition of anonymity to discuss a con“dential matter said Friday. A resolution of the ZTE case could clear the way for the United States to make progress in its highstakes trade talks with China. But news of the agreement drew immediate “re on Capitol Hill. Under the agreement, ZTE would oust its management team, hire American compliance of“cers and pay a “ne. The “ne would come on top of the roughly $1 billion ZTE has already paid for selling equipment to North Korea and Iran in violation of U.S. sanctions. In return, the Commerce Department would lift a seven-year ban on ZTEs purchase of components that the Chinese “rm depends on from U.S. companies. The ban, imposed earlier this month, threatened to put ZTE out of business. This is a law enforcement action being handled by Commerce,Ž said Lindsay Walters, the deputy White House press secretary. We are making sure ZTE is held accountable for violating U.S. sanctions, pays a big price and that we are protecting our security infrastructure and U.S. jobs.Ž The Commerce Department did not immediately respond to a call seeking further details about the agreement. WASHINGTON (AP) „ President Donald Trump on Friday signed a trio of executive orders to overhaul the federal bureaucracy by making it easier to “re federal workers for poor performance and misconduct, requiring that departments and agencies negotiate better union contracts and limiting the amount of time certain federal workers can spend on union business. Labor unions immediately criticized the moves. These executive orders will make it easier for agencies to remove poor performing employees and ensure that taxpayer dollars are more ef“ciently used,Ž Andrew Bremberg, Trumps chief domestic policy adviser, told reporters at a brie“ng. Bremberg said the orders ful“ll Trumps promise to promote more ef“cient government by reforming our civil service rules.Ž Bremberg said surveys of federal employees show the vast majority do not believe their poor-performing colleagues are adequately handled by their agencies. independent inspector general of problems documented in an Associated Press investigation. That reporting showed broad failures to help victims or hold offenders accountable. The Senate Armed Services Committee passed bipartisan proposals Thursday both to “x gaps in juvenile justice and protect student victims at Pentagon-run schools. The panel also directed the inspector general to investigate „ a request Defense Secretary James Mattis had resisted. the decision. The practical impact of the ruling remained unclear on Friday. The law allowed adults to obtain a prescription for life-ending drugs if a doctor determines they have six months or less to live. It required patients to make two separate requests for the prescription, at least 15 days apart. In his ruling, Riverside County Superior Court Judge Daniel Ottolia said lawmakers had illegally passed the law during a special session devoted to other topics. The executive orders signed by Trump call for: € Negotiating smarter contracts with federal employee unions. Agencies are also encouraged to wrap up labor negotiations in less than a year to limit the cost of drawn-outŽ bargaining. € Renegotiating contracts to limit to 25 percent the amount of time federal employees who are authorized to work on behalf of a labor union can spend on union business during work hours. The order cuts back on lobbying or pursuing grievances against an agency on taxpayer-funded union time. Agencies will also be able to collect rent from employees who use federal of“ce space for union business. The administration says these and other changes will save taxpayers at least $100 million annually. € Streamlining the length of time it takes to terminate a federal worker for poor performance or misconduct. Administration of“cials said the process currently takes between six months and a year, and can last longer if the dismissal is appealed. The American Federation of Government Employees immediately criticized the moves as an attempt by Trump to strip federal employees of their right to representation in the workplace. The union said it represents 700,000 workers in the federal government and the District of Columbia. This is more than union busting. Its democracy busting,Ž said J. David Cox Sr., the unions national president. These executive orders are a direct assault on the legal rights and protections that Congress has speci“cally guaranteed to the 2 million public-sector employees across the country who work for the federal government.Ž

PAGE 40

The Sun /Saturday, May 26, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers American adults are in crisis: Despite a ood of targeted, good advice on healthy weight management, an endless supply of calorieand nutrition-control food services (recommended by those who've tried them „ think Marie Osmond and Oprah Winfrey), and an almost daily dose of info on the health risks of being overweight, it's estimated that over 39 percent of Americans 18 and older are obese. And that's not just 5 or 10 pounds overweight; it's being 5 feet, 6 inches tall and weighing 186 pounds or more. That's an increase from 33.7 percent just 10 years ago, according to a Centers for Disease Control and Prevention study published recently in JAMA. Well, we know you've heard about the importance of eating 7-9 servings of fruits and veggies a day, getting 10,000 steps daily, even how enough good-quality sleep inuences weight management, but clearly that isn't making enough of a dierence. We want to oer you FOUR SURPRISES that will boost your eorts to maintain a healthy weight so you don't become one of the everincreasing number of Americans who are obese. SURPRISE No. 1: Eat a protein-rich breakfast every day. In two studies, teens who were overweight and regularly skipped breakfast saw that making the switch reduced hunger, helped them shed pounds and gave them a measurable boost in "hormonal and neural signals that control food-intake regulation." What to have? You might have lean animal protein, such as skinless chicken (4 ounces has 36 grams!) or salmon (4 ounces has 23 g) and spinach wrapped in an egg white omelet (2 eggs' worth delivers 7 g) and one slice of 100 percent whole-grain toast topped with vegan "butter." SURPRISE No. 2: Take a probiotic daily. Exposure to antibiotics, eating gut-altering processed foods with emulsiers, added sugars and lousy sat and trans fats kills o bacteria in your gut that regulate weight, insulin and blood glucose. That makes you much more likely to gain weight. We like Culturelle and Digestive Advantage, loaded with Lactobacillus rhamnosus GG and a proprietary blend of Bacillus Coagulans GBI-30, 6086, respectively, and both make it through the stomach acid to your intestines. SURPRISE No. 3: Drink plenty of water. You can control your hunger by drinking a full glass of water rst thing in the morning and then before every meal. Plus, you boost your metabolic processes by helping food and liquid move through your system. SURPRISE No. 4: Make your main food choices products that come from the ground (fruits and veggies), but if you must choose packaged foods, choose only those with fewer than ve ingredients (not including spices or herbs). That'll help you avoid highly processed foods. Unfortunately, say researchers in a 2015 paper published in BMJ Open, almost 60 percent of Americans' calorie intake comes from ULTRA-processed foods. Not only does that deliver empty calories, it increases cancer risk. The researchers (British) dened "ultra-processed" as "avours, colours, sweeteners, emulsiers and other additives used to imitate sensorial qualities of unprocessed or minimally processed foods and their culinary preparations or to disguise undesirable qualities of the nal product." Some examples include soft drinks, sweet or savory packaged snacks, packaged baked goods, chicken or sh nuggets and other reconstituted meat products, and instant noodles and soups. DEAR ABBY: I am 19, and I have been smoking and drinking „ a lot „ ever since I was 14. I also sneak out and go to parties and hang out with a gang I'm in. We get into a lot of ghts. I know I have hurt quite a few people, and I want to set myself straight. I'm worried because I'm dealing with major anger issues and I don't want to hurt anyone else. „ Anger In The South DEAR ANGER: The gang life can be dicult and dangerous to escape. If you have relatives in a dierent city, a step in the right direction might be to ask if you can live with them. I'm sorry you didn't mention whether you managed to get your high school diploma. If the answer is no, your next step should be to see if you can take adult education classes and earn your GED. At the same time, inquire if there is counseling available through the school to help you with your anger issues. Stay safe, remain focused and you will be surprised at what you can achieve. DEAR ABBY: My ex-husband and I are still living in the same house for nancial reasons. We speak to each other only regarding our kids and the house. Otherwise, we keep our lives as separate as possible. I haven't spoken to anyone from his family since our separation more than a year ago. What would be expected of me if someone in his family falls ill or passes away? We were married 30-plus years. I don't think I'd feel comfortable inserting myself into their private time, yet I feel like maybe I should, considering our kids and the amount of time I've known them all. Thoughts or rules? „ Don't Know My Place In This DEAR DON'T KNOW: If your presence would provide comfort to the grieving family members, you should go to the viewing or funeral. If you feel it would prove stressful, then send a card or owers expressing condolences. Dear Heloise: I need your advice. My two little SCHNAUZERS are using my living room rug as their potty! „ Joan S., via email Joan, don't despair „ you can teach an old dog, or a new dog, new tricks! Let's look at some potty-training hints from the American Society for the Prevention of Cruelty to Animals (www. aspca.org). First, reprimanding the dog for past accidents doesn't work. If you spot your little guys doing their duty right then, it's OK to spook them to get them to stop. Stomp, clap or give a low-toned "NO!" Watch your pups closely, and don't let them have the run of the house. Pacing back and forth, sning the carpet and walking in a circle all are signs that it's time to go outside. It's time to celebrate when they get it right! Big pats and praise are in order. „ Heloise Four ways to keep you from packing on unwanted weight Teen caught in gang seeks way to straighten out life Potty-training a young pupHints from Heloise Drs. Oz and Roizen Dear Abby

PAGE 41

Page 6 www.yoursun.com The Sun / Saturday, May 26, 2018 ARIES (March 21-April 19). If you can swing it, the right time to repair an item will be the minute its broken. Otherwise, an accumulation starts to take place thats bound to weigh you down. Broken things are bad feng shui. TAURUS (April 20-May 20). It is in a moment when cracking a joke might seem most inappropriate or potentially oensive that you are likely to nd out the positive force of humor „ necessary and relieving. GEMINI (May 21-June 21). Whats the point in having joy if youre not able to enjoy it? And shouldnt you be proud of your pride? Wherever you are emotionally, let it be. Sink into it. Play it for all its worth. CANCER (June 22-July 22). The change you want to see in others (perhaps one otherŽ in particular) is the change youll request of yourself. It is in leading by example that you will alter the course of a relationship. LEO (July 23-Aug. 22). You may not be sure how high to set the bar. You want candidates to choose from, after all. If none are forthcoming, its impossibly high. And dont worry: Its easy to tell when its too low. Your stomach will tell you. VIRGO (Aug. 23-Sept. 22). Those who take pleasure in the success of others have no trouble nding, joining or running in circles of excellence. Its why you nd yourself at a table of winners today. LIBRA (Sept. 23-Oct. 23). Love is complicated, if not now, then sooner or later; that much is unavoidable. However, dont confuse complicatedŽ with creepy,Ž which is something else, something that has nothing to do with love. SCORPIO (Oct. 24-Nov. 21). You work hard, and then its time to rest. Thats not a step you can skip without consequence. If you dont make time for rest, rest will happen anyway and without regard to your other plans. SAGITTARIUS (Nov. 22-Dec. 21). Focusing on others wont always bring happiness, but obsessive self-focus is a dependable route to unhappiness. Youll strike a mighty ne balance, the reward for which will be long stretches of contentment. CAPRICORN (Dec. 22-Jan. 19). You started out with natural talent, but youre getting even better as you go. Its like you were meant for this. Its what youre good at. And because of this you dont need a whole lot of external validation. You know. AQUARIUS (Jan. 20-Feb. 18). Plan ahead. Where are you leaving yourself vulnerable to interruption? The stops and starts will cost you, but with a little forethought, this and other obstacles to success will be preventable. PISCES (Feb. 19-March 20). Dating isnt a game, though its been turned into one by television networks and board game manufacturers. Both people should be winning. No one should be considered the prize.Ž This is about a relationship, not an acquisition. TODAYS BIRTHDAY (MAY 26). The bonds of love strengthen. Stay versatile. There will be times to step up and be that stable person who takes care of the situation and other times when you should let people care for you, because that grows the bond, too. You will have epic fun in June and September. Business gets serious and exciting in July and December. Leo and Sagittarius adore you. Your lucky numbers are: 2, 24, 40, 1 and 15. HOROSCOPE BLONDIE By Dean Young and John Marshall BORN LOSER By Art and Chip Sansom BABY BLUES By Rick Kirkman and Jerry Scott MUTTS By Patrick McDonnell DOONSBURY By Garry Trudeau

PAGE 42

The Sun /Saturday, May 26, 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 43

Page 8 www.yoursun.com The Sun / Saturday, May 26, 2018 ALMANACToday is Saturday, May 26 the 146th day of 2018. There are 219 days left in the year. Today in history On May 26, 1868 the impeachment trial of President Andrew Johnson ended with his acquittal on the remaining charges. On this date In 1647 Alse (Alice) Young was hanged in Hartford, Connecticut, in the first recorded execution of a witchŽ in the American colonies. In 1938 the House Un-American Activities Committee was established by Congress. In 1954 explosions rocked the aircraft carrier USS Bennington off Rhode Island, killing 103 sailors. (The initial blast was blamed on leaking catapult fluid ignited by the flames of a jet.) In 1981 14 people were killed when a Marine jet crashed onto the flight deck of the aircraft carrier USS Nimitz off Florida. Todays birthdays Sportscaster Brent Musberger is 79. Rock musician Garry Peterson is 73. Singer Stevie Nicks is 70. Actress Pam Grier is 69. Actor Philip Michael Thomas is 69. Country singer Hank Williams Jr. is 69. Actress Margaret Colin is 60. Country singer-songwriter Dave Robbins is 59. Actress Genie Francis is 56. Comedian Bobcat Goldthwait is 56. Singer-actor Lenny Kravitz is 54. Actress Helena Bonham Carter is 52. Distance runner Zola Budd is 52. Actor Joseph Fiennes is 48. Christian musician Nathan Cochran is 40. Actress Elisabeth Harnois is 39. Actor Hrach Titizian is 39. Bible verse When Pilate saw that he could prevail nothing, but that rather a tumult was made, he took water, and washed his hands before the multitude, saying, I am innocent of the blood of this just person; see ye to it.Ž „ Matthew 27:24. Are you like Pilate? Has peer pressure kept you from doing what is right? Stand with Jesus. Remember, He died for you. FEDERAL WAY, Wash. (AP) „ A tractor-trailer made a fowl mess when it rolled over in Washington state. It dumped about 40,000 pounds of chicken feathers across Interstate 5. Washington State Patrol Trooper Rick Johnson says the driver told investigators he fell asleep at about 3:30 a.m. Wednesday north of Tacoma and lost control of the truck, which hit a guardrail and overturned. The truck was hauling the feathers from a poultry facility to a rendering company in Vancouver, British Columbia. The Canadian company recycles animal byproducts into ingredients for items including pet feed and soap.ODD NEWS Truck dumps 40,000 pounds of chicken feathers on highway AP PHOTOSIn this Wednesday photo by KOMOnews.com, chicken feathers cover the ground alongside Interstate 5 in Federal Way, Wash. NOBLESVILLE, Ind. „ A male student armed with two handguns opened “re at a suburban Indianapolis middle school Friday morning, wounding another student and a teacher before being taken into custody, authorities said. Seventh-grader Ethan Stonebraker said the science teacher likely prevented even more injuries by confronting the shooter, who he said pulled out a gun and opened “re while the class was taking a test. Our science teacher immediately ran at him, swatted a gun out of his hand and tackled him to the ground,Ž Stonebraker said. If it werent for him, more of us would have been injured for sure.Ž The attack at Noblesville West Middle School happened around 9 a.m., police Chief Kevin Jowitt said at a news conference. He said the suspect asked to be excused from class before returning with the guns, and investigators believe he acted alone. We do know the situation resolved extremely quickly,Ž Jowitt said. There was no information released on the identities or conditions of the victims, who were taken to hospitals in Indianapolis. Indiana University Health spokeswoman Danielle Sirilla said the teacher was taken to IU Health Methodist Hospital and the wounded student was taken to Riley Hospital for Children. She didnt know the seriousness of their injuries. The attack comes a week after an attack at a high school in Santa Fe, Texas, that killed eight students and two teachers, and months after the school attack that killed 17 people in Parkland, Florida. The Florida attack inspired students from that school and others throughout the country to call for more restrictions on access to guns. After the Indiana attack, students were bused to the Noblesville High School gym, where hundreds of parents and other family members arrived to retrieve them. Authorities referred to a prompt and heroic response but didnt con“rm accounts of the teacher tackling the student or describe the role of the resource of“cer who was stationed at the school.Teacher who confronted Indiana school shooter lauded as heroBy RICK CALLAHANASSOCIATED PRESSBy the time he left Publix just after 5 p.m., Pfeiffer had been on the property for about 14 hours. He and Hogg showed up around 3 a.m. to draw chalk outlines of human bodies within parking spaces. The outlines were eventually washed away by workers and rain. Im really, really happy, especially at the fact that peaceful protest actually works,Ž he said. It shows that people are listening even though a lot of people vocally dont support us.Ž Publix, Floridas largest private employer, is also one of the states biggest political donors. This election cycle alone, Publix has donated $2.1 million to state candidates, according to the Florida Division of Elections web site. In the 2016 elections, the database shows the company gave $3 million. The donations have gone to both parties. Publix is suspending corporate-funded contributions, but its executives and employees can still give money to political causes. Hoyt Barnett, a corporate board member, has donated $120,000 to Putnams political committee, Florida Grown, over the last two years. Putnam faces U.S. Rep. Ron DeSantis, R-Fla., in the Republican primary for governor on Aug. 28. DeSantis tweeted Friday that the protests were ridiculous.Ž Publixs decision to at least temporarily stop contributing money to political causes punctuates a rough week for Putnam. Floridas agricultural commissioner has been on the defensive ever since The Tampa Bay Times reported that Publix has invested an amount of money unprecedented for the company into Putnams run for governor „ reminding everyone that he declared himself a Proud NRA SelloutŽ and setting off protests and calls to boycott the grocer. Then on Thursday, the newspaper also pointed out that Putnam was set to attend a campaign fundraiser hosted by an Orlando man whod been caught on video in 2008 shooting two huskies with a handgun after the dogs ran onto a cow pasture. Christopher Comins was acquitted of animal cruelty charges after he argued that he was defending cattle from the dogs. Putnam canceled the fundraiser, but not before being slammed by several Democrats running for governor. Adam Putnam should be ashamed of himself,Ž said Tallahassee Mayor Andrew Gillum, one of the candidates. A spokesperson for Putnams campaign said in a statement nothing has changedŽ since the corporations decision. Adam Putnam supports Publix, which is Floridas top private employer. He is thankful for their support as Floridas candidate over the years.ŽPUBLIXFROM PAGE 1 AP PHOTOZoo visitors witness gorilla birth in exhibit Visitors at a Pittsburgh zoo got a surprise when they witnessed a gorilla giving birth in the exhibit area. Moka, the Pittsburgh Zoo & PPG Aquariums 22-year-old Western lowland gorilla, gave birth to her third baby Friday morning. Brandi Bella-Shaw says she was at the gorilla exhibit with her husband, teenage son and his girlfriend when Moka emerged from behind a wall, carrying the baby. She says the umbilical cord was still attached and it was very apparent Moka had just given birth. AP PHOTOIn this May 24 photo from the Federal Emergency Management Agency, lava erupts from a ssure in the Leilani Estates neighborhood near Pahoa on the island of Hawaii. Three lava ows from eruptions of Kilauea volcano are now owing into the ocean o Hawaiis Big Island. Hawaii County ocials say the third ow started pouring into the sea Thursday. Lava is spewing from a ssure in a rural community thats feeding the two other ows that are reaching the waves. HONOLULU (AP) „ Hawaii County of“cials say the number of structures lava has destroyed on the Big Island is now 82. County Managing Director Wil Okabe told The Associated Press Friday that the number includes about 37 homes. He says of“cials used property records to determine which structures are homes because it can be dif“cult to tell from aerial surveys. The Kilauea volcano has been erupting for three weeks, spewing lava from cracks that emerged in neighborhoods and sending ash sky-high from its summit. Earthquakes also have been occurring. About 2,000 people were ordered to evacuate from the rural communities where the lava “ssures opened.Lava has destroyed 82 Hawaii structures possible Nobel Peace Prize. He made a quick decision to accept the sit-down in March, over the concerns of many top aides, and has remained committed, even amid rising concerns about the challenges he faces in scoring a positive agreement. While the president did not detail the nature of the new communication with the North on Friday, Defense Secretary Jim Mattis said at the Pentagon: The diplomats are still at work on the summit, possibility of a summit, so that is very good news.Ž He characterized the recent back-and-forth as the usual give and take.Ž Asked if White House aides will still travel to Singapore this weekend to work on logistics for the trip, White House spokeswoman Sarah Huckabee Sanders said, Well seeŽ and Well be ready, one way or the other.Ž Secretary of State Mike Pompeo spoke Friday with a top of“cial from South Korea, whose leaders had appeared to be taken aback when Trump withdrew from the summit. Spokeswoman Heather Nauert said Pompeo and South Korean Foreign Minister Kang Kyung-wha reaf“rmed their shared commitment to the denuclearization of the Korean peninsulaŽ and pledged to coordinate in all of their efforts to create conditions for dialogue with North Korea.Ž The U.S. and North Korea do not have formal diplomatic relations, complicating the task of communicating between the two governments. Under the Trump administration, the CIA, where Pompeo served as director before becoming secretary of state, has taken an unusually prominent role in back-channel negotiations. Pompeo last year assembled a working group at the CIA called the Korea Mission Center, which gradually assumed the lead role in talks with the North Koreans, and the groups director, a retired senior CIA of“cial with deep experience in the region, became the main U.S. interlocutor with Pyongyang. The group did not supplant the State Departments traditional mode of communication with the North, which is known as the New York ChannelŽ and involves U.S. diplomats and their North Korean counterparts posted to the United Nations. But it did play the major role in organizing Pompeos two trips to Pyongyang, once as CIA director and once as secretary of state. Trump, in his letter to Kim on Thursday, 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.ŽSUMMITFROM PAGE 1to have a different aim. Its purpose is to provide protection, ease suffering, and resolve the plight of persecuted and uprooted people around the world,Ž according to its mission statement. One of Mortensens favorite targets lately, according to his blog posts, has been the Deferred Action for Childhood Arrivals program, an Obama-era permit system that temporarily protected from deportation roughly 800,000 immigrants who came to the country illegally as children. Trump has ordered an end to the program, though federal courts have blocked him for now. In one post on March 10, 2017, Mortensen argued that DACA gives amnesty to criminal illegal aliensŽ and mostŽ DACA recipients have committed multiple felonies to get jobs.Ž The number of DACA bene“ciaries, known as Dreamers, who have been convicted of crimes is very low; all have been vetted to get their twoyear permits to live in the United States, work, attend college and serve in the military. The crime rate among immigrants in general is lower than for the overall U.S. population, government data show. Rep. Joe Crowley of New York, chairman of the House Democratic Caucus, said Mortensens racist, vile and disparaging comments against immigrantsŽ disquali“ed him for the post. Jennifer Quigley, a refugee advocate at Human Rights First, called Mortensens statements extremist. At a time when the world is facing the worst displacement crisis since World War II, it is astounding President Trump would nominate an individual with a hostile attitude toward immigrants,Ž Quigley said. Mortensens nomination is like choosing the fox to guard the hen house,Ž she added. Efforts to reach Mortensen on Friday were unsuccessful. In announcing the nomination, the White House praised Mortensens 15 years of work in disaster aid, saying he worked on humanitarian responses that saved lives and alleviated the suffering of millions of peopleŽ in the Middle East, Africa and Haiti.NOMINATESFROM PAGE 1 SEAMAN

PAGE 44

Saturday, May 26, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | NBA 2 | WNBA 2 | Baseball 2, 3, 4 | NHL 3 | Scoreboard 5 | NFL 6 | Auto Racing 6 | Tennis 6 By RICK STROUDTimes staff writerTAMPA „ Defensive tackle Gerald McCoy has always been generous with his time, staying after practice to work with younger players. That should be a real added benefit for firstround pick Vita Vea. Thats my M.O. McCoy said this week during Bucs offseason practices at One Buc Place. Youre only as strong as your weakest link. If you have no weak links, how strong can you be? Thats my philosophy. Any young guy that comes in, I have mandatory extra. Its not allowed to do extra now (during OTAs), but when we can, its mandatory. I dont give you an option. Im getting better and so are you. Youre already behind the 8-ball because were vets and weve been doing this. Now youre coming in and learning a new brand of football, how the NFL game goes. I didnt have that,Ž McCoy said. I didnt get that. I always told myself, if I had the opportunity once I get to that point, Im not going to be that guy where I do what I do and then walk off. No. Let me teach you something. I want everyone to be successful. It wasnt just my dream to be the NFL. Everybody who comes in this building, its their dream to play in the NFL. So I want you to be successful as possible. You only get it for a short period. Monken takes charge Bucs offensive coordinator MONICA HERNDON | TIMESDefensive tackle Gerald McCoy (93) runs in a drill during Tampa Bay Buccaneers practice at One Buc Place on May 22 in Tampa.Bucs Gerald McCoy welcomes Vita Vea to his rookie schoolBy TIM BOOTHAssociated PressSEATTLE „ The Seattle Mariners made the first big deal of the season acquiring outfielder Denard Span and right-handed reliever Alex Colome from the Tampa Bay Rays for two minor leaguers. Seattle sent minor league right-handers Andrew Moore and Tommy Romero to Tampa Bay in the deal made Friday. Seattle general manager Jerry Dipoto is trying to take advantage of the Mariners strong start by adding help in the bullpen and depth in the outfield. Colome may be the most important acquisition. He was an All-Star in 2016 with the Rays and had 47 saves last year. Hes an immediate boost to a bullpen thats been relied on heavily early in the season. Span has played both center field and left field in his career. He was hitting .238 in 48 games with the Rays, but his ability to play multiple spots in the outfield is the big benefit to Seattle after Dee Gordons move to second base due to Robinson Canos suspension. The Rays also sent for minor league righthander Peter Bayer to Oakland for right-hander Wilmer Font. Oakland acquired Font from the Los Angeles Dodgers on April 25, and designated him for assignment Wednesday.MLB: RaysDenard Span, Alex Colome tradedTampa Bay Rays catcher Wilson Ramos (40) celebrates with relief pitcher Alex Colome after the teams 6-3 win over the Boston Red Sox Thursday in St. Petersburg. AP PHOTO NFL: BuccaneersBy RICK STROUDTimes staff writerTAMPA „ Only three players in NFL history have posted 1,000-yard receiving seasons in each of his first four years seasons: Randy Moss, A.J. Green and the Bucs Mike Evans. But by Evans standards, 2017 was probably my second-worst year,Ž he said. He finished with 71 catches for 1,001 yards and five touchdowns. He gained only 115 yards after the catch, an NFL-worst average of 1.62 yards. No player with more catches had a lower YAC average last season. I dont know what it was, Evans said this week during practices at One Buc Place. I guess my awareness wasnt what it s hould have been. I guess Ive got to work at it more in practice and get more reps at it. I have a lot of attention. Ive been getting a lot of attention (from defenses) the past few years. Theres kind of nowhere for me to go after I get it. Ive got to get into the habit of trying to break more tackles when I get it because Im a big, strong athletic guy and I can do it. Theres a lot of my attention my way, so Ive just got to get better at that. Contact Rick Stroud at rstroud@tampabay.com. Follow @NFLStroudNFL: BuccaneersMike Evans is among the NFLs best receivers, except when it came to thisALESSANDRA DA PRA | TIMESTampa Bay Buccaneers wide receiver Mike Evans discusses his new contract extension with the football team during a press conference at One Buc Place on Tuesday, March 13, in Tampa. By KRISTIE RIEKENAssociated PressHOUSTON „ The Houston Rockets will be without star guard Chris Paul for Game 6 because of a strained hamstring, a huge blow for a team trying to close out the Golden State Warriors. Paul was injured in the fourth quarter of Thursday nights victory that gave the Rockets a 3-2 lead in the Western Conference finals. I hate it for him, above all,Ž coach Mike DAntoni said. Hes practically won us the last two games. But great opportunity for other guys and we have plenty to choose from and well be ready.Ž Eric Gordon, the star of Game 5, will start in Pauls place Saturday night. He started 30 games this season while Paul and James Harden dealt with injuries. It will not change anything that we do or how we do it,Ž DAntoni said. Pauls right leg will be re-evaluated after the team returns to Houston following Game 6. On Friday, he was with the team, laughing and joking with teammates as they walked on the court for practice. Harden said the Rockets dont have time to dwell on the absence of their nine-time All-Star. We dont want to come and be pouting around,Ž he said. We want to keep our same swagger, our same positive energy. We try to feed that off to him as well: Be happy, be ready; get this thing right, get this thing going and be back in no time.Ž Paul is in the NBA: Western Conference FinalsRockets lose ailing Chris Paul, vow to dig in for Game 6AP PHOTOHouston Rockets guard Chris Paul sits on the floor after being hurt during the second half in Game 5 in Houston, Thursday. By JENNA FRYERAssociated PressINDIANAPOLIS „ Part-time drivers and one-off rides are usually afterthoughts at the Indianapolis 500, where the sports brightest stars tend to shine in the hot sun on the final Sunday of May. This year, the parttime driver is Helio Castroneves. And the one-off is Danica Patrick. Throw in a deep, four-car stable from newly minted NASCAR Hall of Fame owner Roger Penske, the race favorite starting from the back row and a big name sitting out the race and the 102nd edition of the Greatest Spectacle in RacingŽ has every expectation of living up to its nickname. Yes, Castroneves can win this race for a record-tying fourth time. Hes been chasing that mark since 2010 and has finished second three times, including last year when he was beaten by Takuma Sato, the first Japanese winner in race history. Castroneves will have Penske calling his race as The CaptainŽ seeks his 17th Indy 500 victory. But this is so very different for the popular AUTO RACING: Indy 500Part-timers Danica, Helio garner full attentionSEE BUCS, 3 SEE PAUL, 3 SEE 500, 6 STILL A BAD BOY Former tennis player Ilie Nastase was arrested twice in the space of six hours in his native Romania on Friday, “ rst on suspicion of driving a car while drunk and refusing to take a breathalyzer test, and then for going through a red light on a scooter. Page 6

PAGE 45

Page 2 SP www.yoursun.com Saturday, May 26, 2018 / The SunFlorida Lottery www.flalottery.comPICK 2May 25N ........................... 6-2 May 25D ........................... 0-3 May 24N ........................... 1-4 May 24D ........................... 1-7 May 23N ........................... 6-9 May 23D ........................... 0-0 D-Day, N-NightPICK 3May 25N ....................... 5-2-3 May 25D ....................... 2-0-2 May 24N ....................... 6-0-6 May 24D ....................... 3-9-5 May 23N ....................... 1-7-4 May 23D ....................... 0-8-2 D-Day, N-NightPICK 4May 25N .................... 4-1-6-5 May 25D .................... 3-2-2-3 May 24N .................... 5-4-1-4 May 24D .................... 2-0-9-8 May 23N .................... 2-5-2-1 May 23D .................... 3-3-4-4 D-Day, N-NightPICK 5May 25N ................. 1-8-4-5-0 May 25D ................. 5-4-6-0-9 May 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 D-Day, N-NightFANTASY 5May 25 ............7-18-20-23-32 May 24 ..........12-14-21-26-32 May 23 ............. 3-9-28-32-36 € € € 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 € € € 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 25 ........... 10-13-42-44-3 Lucky Ball ........................... 3 May 22....................2-7-31-42 Lucky Ball......................... 15 € € € 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 ........ 5-9-18-24-25-27 May 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 ......... 20-54-56-61-64 Powerball ........................... 7 May 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 25 ..........11-14-51-64-68 Mega Ball ..........................25 May 22 ......... 16-17-21-36-48 Mega Ball ........................... 9 € € € 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 5:55 a.m. ESPN2 „ Formula One, Monaco Grand Prix, practice, at Monaco 8:55 a.m. ESPN2 „ Formula One, Monaco Grand Prix, qualifying, at Monaco 9 a.m. FS1 „ NASCAR, Monster Energy Cup Series, Coca-Cola 600, practice, at Concord, N.C. 10 a.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, qualifying, at Concord, N.C. 11 a.m. FS1 „ NASCAR, Monster Energy Cup Series, CocaCola 600, “ nal practice, at Concord, N.C. 1 p.m. FS1 „ NASCAR, X“ nity Series, Alsco 300, at Concord, N.C. BOXING 9 p.m. FS1 „ Premier Champions, Eddie Ramirez vs. Argenis Mendez, junior welterweights; Tugstsogt Nyambayar vs. Oscar Escandon, featherweights, at Biloxi, Miss. COLLEGE LACROSSE Noon ESPN2 „ NCAA Tournament, “ rst semi“ nal, Yale vs. Albany (NY)at Foxborough, Mass. 2:30 p.m. ESPN2 „ NCAA Tournament, second semi“ nal, Duke vs. Maryland, at Foxborough, Mass. COLLEGE SOFTBALL 1 p.m. ESPN „ NCAA Super Regionals, Game 2, Oklahoma vs. Arkansas, at Norman, Okla. 3 p.m. ESPN „ NCAA Super Regionals, Game 2, Georgia vs. Tennessee, at Athens, Ga. 5 p.m. ESPN „ NCAA Super Regionals, Game 3 (if necessary), Texas A&M vs. Florida, at Gainesville, Fla. ESPN2 „ NCAA Super Regionals, Game 2, Florida St. vs. LSU, at Tallahassee, Fla. 7 p.m. ESPN „ NCAA Super Regionals, Game 3 (if necessary), Arizona vs. UCLA, at Los Angeles ESPN2 „ NCAA Super Regionals, Game 2, Washington vs. Alabama, at Seattle 9 p.m. ESPN „ NCAA Su p er Regionals, Game 3 (if necessary), Kentucky vs. Oregon, at Eugene, Ore. ESPN2 „ NCAA Super Regionals, Game 2, Arizona St. vs. South Carolina, at Tempe, Ariz. GOLF 7:30 a.m. GOLF „ European PGA Tour, BMW PGA Championship, third round, at Surrey, England 1 p.m. GOLF „ PGA Tour, Fort Worth Invitational, third round, at Fort Worth, Texas NBC „ Champions Tour, Senior PGA Championship, third round, at Benton Harbor, Mich. 3 p.m. CBS „ PGA Tour, Fort Worth Invitational, third round, at Fort Worth, Texas GOLF „ LPGA Tour, Volvik Championship, third round, at Ann Arbor, Mich. MLB BASEBALL 1 p.m. MLB „ Atlanta at Boston 4 p.m. FS1 „ Kansas City at Texas 7 p.m. FOX „ Regional coverage, L.A. Angels at N.Y. Yankees, Houston at Cleveland or San Francisco at Chicago Cubs 10 p.m. MLB „ Regional coverage, San Diego at L.A. Dodgers OR Minnesota at Seattle MOTOR SPORTS 6 p.m. NBCSN „ AMA, Lucas Oil Pro Motocross Series, Glen Helen Classic, at San Bernadino, Calif. NBA BASKETBALL 9 p.m. TNT „ NBA playoffs, Western Conference “ nals, Game 6, Houston at Golden State RUGBY 9:30 a.m. NBCSN „ English Premiership, “ nal, Saracens vs. Exeter SOCCER 2:30 p.m. FOX „ UEFA Champions League, Final, Real Madrid vs. Liverpool, at Kiev, Ukraine 3:30 p.m. LIFE NWSL, Orlando at Chicago TRACK & FIELD 4 p.m. NBC „ IAAF Diamond League, Prefontaine Classic, at Eu g ene, Ore.SPORTS ON TVAssociated PressST. PETERSBURG, Fla. „ Tampa Bay Rays right-hander Nate Eovaldi is scheduled to make his first major league start since having a second Tommy John surgery when the Rays face Oakland on Tuesday night. Eovaldi last appeared in the majors on Aug. 10, 2016 while with the New York Yankees. He underwent a ligament replacement surgery nine days later. It definitely feels like its been forever,Ž Eovaldi said Friday. I feel great physically.Ž Eovaldi is looking to become 12th pitcher to start a major league game after having two Tommy John operations. The 28-year old had his return pushed back from the first week this season after feeling discomfort following his final spring training start and then had surgery to remove loose bodies in the elbow. A long time coming for Nate,Ž Rays manager Kevin Cash said. Eovaldi has a career record of 38-46. His best season came with the Yankees in 2015 when he went 14-3.MLB: RaysEovaldi set to make “ rst start in almost 2 years By DOUG FEINBERGAssociated PressWHITE PLAINS, N.Y. „ Maya Moore scored 20 points, including a 3-pointer from the top of the key with 19.5 seconds left, and the Minnesota Lynx beat New York 78-72 on Friday night to spoil the Libertys first game in their new home „ the Westchester County Center. The Lynx star sat out most of the fourth quarter as her team rallied from a six-point deficit. She left with 5 minutes left in the period before re-entering with 56 remaining. Sylvia Fowles hit two free throws to give the Lynx a 71-70 advantage. Tina Charles answered with a basket to put the Liberty up 72-71 with 23.5 seconds left. After a timeout, Moore caught the ball at halfcourt, dribbled to the top of the key swished a 3-pointer through the net. Kia Nurse tried to respond for New York (0-2), but she missed a jumper and the Lynx (2-1) hit four free throws in the final 13 seconds to seal the win. Seimone Augustus scored 21 points to lead the Lynx. Charles finished with 18 points and 12 rebounds for New York, which will play all but two games at the arena, which houses the Knicks G-League team. The County Center is configured to seat 2,319 fans for Liberty games with the option to expand it to about 4,500. The Liberty drew an average of just over 9,000 last year when they played at Madison Square Garden. Fridays opener was a sellout. Among the crowd was Liberty owner James Dolan, who put the team up for sale over the winter but didnt find a suitable buyer. The team is still up for sale. Moving games from the Garden to Westchester saves him a lot of money. Dolan, who has owned the team since its inception, sat on the baseline for the first half with team president Isiah Thomas. WNBA President Lisa Borders was also at the game, sitting at one of the courtside tables. The County Center tried to have the feel of MSG with the same in-game entertainment, including the ever-popular Timeless Torches senior dance team, and of course the loveable mascot Maddie. Despite the smaller venue it was certainly loud. They cheered when Marissa Coleman scored the Libertys first points at their new home. New York was trailing the defending champion Lynx 41-36 at the half before a strong third quarter, led by Nurse, gave the Liberty a fourpoint lead heading into the final period. The game also marked the home debut of coach Katie Smith, who took over as the head coach this season after spending a few years as an assistant. New York was missing guards Brittany Boyd (Achilles), Sugar Rodgers (knee) and Epiphanny Prince (concussion). The Liberty also were still missing Kia Vaughn, who was finishing up her overseas season.WNBA: Lynx 78, Liberty 72Maya Moore helps Lynx beat LibertyBy DICK SCANLONAssociated PressST. PETERSBURG, „ David Hess pitched four-hit ball into the seventh inning, helping the Baltimore Orioles overcome a strong effort from Tampa Bays bullpen in a 2-0 win over the Rays on Friday night. Danny Valencia doubled in a run off starter Sergio Romo, and Jonathan Schoop went deep against Ryan Yarbrough, spoiling a an impressive opener for the Rays relievers as the team plans to use bullpen days in all three games this weekend. Yarbrough replaced Romo (1-1) after two outs and struck out eight over seven solid innings, tying a franchise record for strikeouts by a relief pitcher. Hess (2-1) walked three and struck out three. Both of his wins have come against Tampa Bay. Brad Brach pitched the ninth for his seventh save. The game started about an hour after the Rays traded outfielder Denard Span and closer Alex Colome to the Seattle Mariners for pitching prospects Andrew Moore and Tommy Romero. Span had been penciled in as the Rays leadoff hitter. Romo, starting for the third time in seven days as the front man in the Rays bullpen dayŽ strategy, allowed an RBI double to Valencia after Adams Jones singled. Romo is also scheduled to start Sundays series finale. Jones, who has hit safely in 19 of 22 games in May, had three of Baltimores nine hits. The Rays had Brad Miller picked off second base, Mallex Smith caught stealing, and Joey Wendle thrown out trying to advance on a pitch that got away from catcher Andrew Susac „ all in the first four innings.RAYS ADD GOMEZ, FONTThe Rays will replace Span and Colome on their 25-man roster by activating OF Carlos Gomez and adding RHP Wilmer Font, who was acquired in a trade Friday from the Oakland Athletics. Gomez went on the disabled list May 16 with a right groin strain.TRAINERS ROOMOrioles: OF Mark Trumbo got a cortisone shot for his sore knee and is expected to be placed on the 10-day disabled list. ... RHP Zach Britton (right Achilles tendon surgery) will go two innings in a simulated game Saturday. ... RHP Darren ODay (hyperextended right elbow) got a cortisone shot. ... RHP Chris Tillman (lower back strain) is throwing on level ground. Rays: RHP Nate Eovaldi (right elbow surgery) is scheduled to make his first big league start since August 10, 2016 on Tuesday night at Oakland.UP NEXTRHP Andrew Cashner, who won for the first time in seven starts Monday for the Orioles, will face Rays RHP Ryne Stanek on Saturday in Staneks first major league start.MLB: Orioles 2, Rays 0Hess, Orioles overcome Rays bullpenBy TOM WITHERSAssociated PressCLEVELAND „ LeBron James scored 46 points and preserved his reign atop the Eastern Conference for at least one more game as the Cleveland Cavaliers shook off losing All-Star Kevin Love with a head injury and beat the Boston Celtics 109-99 on Friday night to force a Game 7. James, playing in perhaps his final game for the Cavs in Cleveland, delivered another sensational performance „ he added 11 rebounds and nine assists while playing all but two minutes „ to avoid elimination and delay any decisions about his future. The king is not dead, and he still has a chance to make his eighth straight NBA Finals. This back-and-forth series, in which home court has meant everything, will have a climatic conclusion Sunday at TD Center, where the Celtics are 10-0 this postseason. George Hill added 20 points, and Jeff Green 14 for the Cavs. NBA: Cavaliers 109, Celtics 99LeBron pushes Cavs to Game 7 vs. CelticsAP PHOTOBoston Celtics Jayson Tatum (0) drives past Cleveland Cavaliers JR Smith (5) in the second half of Game 6 yesterday in Cleveland.

PAGE 46

The Sun / Saturday, May 26, 2018 www.yoursun.com SP Page 3Todd Monken will have a bigger imprint on the offense this season. Hes already writing all the practice scripts, installing the offense and calling plays during organized team activities. That will continue into training camp and the preseason. Monkens duties free up Koetter to focus on the entire team. Monken also is working more closely with quarterback Jameis Winston, whos getting used to how Monken calls plays. I have a lot more interaction, Monken said. Ive been in there almost every day with those guys. Dirk wanted me to be in there some with those g u y s j ust to give them a different perspective. Theyve been around him for three years, so where ever I fit in there with a different perspective or have something else to say, I try to piece my way in there without stepping on (quarterbacks coach) Mike (Bajakian). Contact Rick Stroud at rstroud@tampabay.com. Follow @NFLStroudBUCSFrom Page 1conference finals for the first time after failing to advance past the second round in nine previous postseason trips. In his first season in Houston after a summer trade from the Clippers, Paul has paired with Harden to move the Rockets within one victory of reaching the NBA Finals for the first time since Houston won titles in 1994 and 1995. He has totaled 47 points in the last two games „ both Houston wins „ to allow the Rockets to come back from a 2-1 deficit. Gordon has played a big role. On Thursday night, he came off the bench to score 24 points and made a steal in the final seconds to secure the victory. Whoever is out, its almost like the next guy up, and everybody finds a way,Ž Gordon said. We just collectively find a way to win. Its definitely going to be tough. But I still think at the end of the day, were a tough team and we can still find ways to win.Ž DAntoni wouldnt speculate on Pauls availability if the Warriors force Game 7 on Monday night in Houston. But he said Paul will travel with the team to Oakland for Saturdays game.PAULFrom Page 1 By TIM BOOTHAssociated PressSEATTLE „ From his office about 1,000 miles away from T-Mobile Arena, Tod Leiweke has watched the Stanley Cup playoffs with a growing appreciation for what is taking place in Las Vegas. He was keeping an eye on the Golden Knights even before he became president of Seattle Hockey Partners LLC, the group looking to bring an expansion NHL franchise to the Pacific Northwest. Once he took charge of Seattles efforts Leiwekes interest intensified, just as Vegas began its run to the upcoming Stanley Cup Final. Theyre playing the game with great joy and theyre having fun and its just inspirational to watch,Ž Leiweke said. Were absolutely loving it and living vicariously through them.Ž The Golden Knights success in their inaugural season has been unprecedented as Vegas prepares for Game 1 on Monday night against the Washington Capitals. Its also seemed to have heightened the expectations for the next wave of NHL expansion. Seattle is on deck. If the NHL awards the city a franchise, it could be on the ice as early as the 2020 season. It would require a $650 million expansion fee and a renovated arena. Theres also talk of future growth, with Houston mentioned regularly as a possible destination for the league. NHL Commissioner Gary Bettman has met with new Rockets owner Tilman Fertitta, who is certainly more open to acquiring an NHL franchise for Houston than former owner Les Alexander. Seattle is certainly further ahead in the process by showing interest, but Houston has the arena and a potential owner already in place for the near future. For now all the focus is on whats happening in Seattle. And if Leiweke is feeling any additional pressure for his potential franchise given Vegas success on and off the ice, hes not showing it. Well, to tell you the truth, I guess someone could interpret it that way that theres all of a sudden this unusual pressure on us but in fact all theyre doing is helping us,Ž Leiweke said. Theyre showing us how successful this league could be, the brilliance of the game, theyre showing us what happens when a team comes together and plays inspired hockey. We dont at all see it as anything other than just a great thing for the National Hockey League. Those that come before us will set the table for us. When I think about what theyve done my endorphins go off and I have such admiration and were truly inspired by it.Ž The indications about six weeks ago, when Leiweke was hired, led those involved in the expansion process to believe some type of conditional approval would be granted by the NHL Board of Governors during their June meeting, to be followed by full approval in September. The staggered approach was to make certain construction on the arena would begin in late October as scheduled. That has changed. Bettman told The Associated Press this week that the Seattle expansion wont be formally addressed next month. What we have said to the people „ David Bondermans group „ is were on your timetable. Theres information that needs to be gathered after information is submitted. We have to finish doing our due diligence and our homework. We need to have the timetable understanding as to when the buildings going to get done. We can move as fast or as slowly as you want. Theres no rush,Ž Bettman told the AP. Were in the middle of the process. Theyre doing their homework, and theyre proceeding on two fronts because theyve got to renovate a building and theyve got to pursue the team and theyre doing both very nicely. Theyre working with the city, they hired Tod Leiweke. Is it going to be on the June agenda? No. After that, could it be September? Could it be the annual meeting in December? Its possible.Ž Leiweke was hoping to have a true rooting interest in the finals, but the Tampa Bay Lightning were ousted in the Eastern Conference finals by the Capitals. Leiweke was the CEO of the Lightning from 2010-15 and was part of the group that turned around the organization, both with its on-ice success and in the stands, rejuvenating a fan base that had slumped following Tampa Bays title run in 2004.NHL: Golden KnightsLas Vegas success raising stakes for next NHL expansion COURSES COURSESTo place your ad here, call 941-429-3110adno=719601 Executive Golf CourseWalk 9 holes for $5.00 863-993-2221 or 941-764-670012865 SW Hwy. 17, Arcadia Located near Wal-Mart Dist. Center PORT CHARLOTTE GOLF CLUB22400 Gleneagle Ter. Pt. Charlotte941-625-4109www.portcharlottegc.com The Palms697-8118The Links697-8877The Hills697-2414Long Marsh698-0918Seminole Lakes Country ClubBest Value in S.W. Florida1/2 mile south of Burnt Store Rd. on US 41 in Punta Gorda941-639-5440 www.seminolelakes.net Open to the Public 9 Holes Par 35 Open To The PublicPlay 9 Anytime 888-663-2420www.sunnybreezegolf.net TWIN ISLES CC Championship Golf CourseUnder Age 60 Membership $160 Mo. Accepting Non Member Play While We Fill Our RosterGolf, Seasonal, Tennis & Social Memberships301 Madrid Blvd., Punta Gorda 941-637-1232 ext. 422 € www.twinislescc.org Kingsway Country ClubPure Championship Golf(941)-625-8898www.kingswaycountryclub.com 1-mi. East I-75 exit 170 Kings Hwy 5301 HERON CREEK BLVD., NORTH PORT Between US 41 & I-75 Exit 182423-6955 € www.heroncreekgcc.com NEW TIFEAGLE GREENS PREMIER PRACTICE FACILITYCall 625-6911 for Tee Times & Lessons Nice People, Great GolfŽTake a tour online at: DeepCreekGolf.com Call For Tee Times 941-429-0500 1350 Bobcat Trail, North Port www.bobcattrailgc.com Under New ManagementOpen 7AM to 5PM (7days) AM 18 holes w/cart-$35-PM-$30(941)637-6191 For Tee Times 29201 S. Jones Loop Rd. € Punta Gorda By KELLY PARSONSTampa Bay TimesFORT MYERS „ It had been more than two years since Greg Olsen had to give one of those talks; the kind in which silver linings abound, while across the field, a different team celebrates winning gold. Olsens Calvary Christian baseball team gathered around him in the outfield of Hammond Stadium, the place where its record-setting 60-game win streak was snapped in the harshest way: a 5-1 loss in the state championship game. It hurts in this moment,Ž Olsen told his players, tears welling in their blank stares. When you wake up in the morning, youre going to realize what you have done.Ž Still, truth be told, Olsen thinks it may take them even longer to fully grasp the magnitude of 60 straight. Before Thursdays matchup with Fort Lauderdale Calvary Christian, the Warriors hadnt lost a game since April 20, 2016 „ taking home two district championships, two region championships and a state title in that span. They shattered the previous state record of 48 straight victories, won by Avon Park in 1954-1956. Everyone else may have been talking about Calvary Christians streak, but the Warriors rarely did. Olsen made sure of that. It wasnt the focus for us. Ever,Ž the seventhyear coach said. It was a matter of our team coming out and getting ready to play the next game. And thats where we were very consistent, getting ready to play the next game.Ž But no matter the circumstances, the Warriors just kept winning. During the streak, Calvary Christian (30-1 this season) came out on top in four extrainning games, and it had 14 one-run victories. Seventeen games were shortened, mercy-rule finishes, while other outcomes „ including a come-from-behind, eighth-inning rally against Carrollwood Day just last month „ were less decisive. As Thursdays weather-delayed state final wore on into the wee hours of Friday morning, the outlook for Calvary Christian and its historic streak looked bleaker and bleaker. Fort Lauderdale Calvary Christians starting pitcher, Skylar Gonzalez, flew through the frames, giving up just four hits in a complete-game effort. Meanwhile, the Eagles (17-15) jumped on top of starter Braden Halladay from the start, and they combined for eight hits against Calvary Christians three pitchers. The Warriors, though, had encountered moments of doubt many times before, so their demeanor didnt change. In synch with each other they shouted, hanging over the dugout railing as they clung on to hope, refusing to accept defeat until the final groundout was made. There was nothing different. We faced a lot of great teams, and we beat a lot of great teams,Ž Warriors ace Nolan Hudi said about the loss. (Thursday night) wasnt our night. It was their night. ƒ Its baseball, and thats what happens.Ž And perhaps that was the biggest lesson of all. Because in baseball, sometimes things go your way, Olsen reminded them, and other times they dont. But 60 straight? I dont think itll ever, ever be touched,Ž Olsen said.HIGH SCHOOL BASEBALL: Calvary ChristianNow let it sink in: 60 straight baseball wins quite the featSCOTT PURKS | SPECIAL TO THE TIMESCalvary Christian starter Braden Halladay gets a hug from Warrior head coach Greg Olsen moments before Halladay ended his night after four innings. Calvary ended up losing 5-1 to Fort Lauderdale Calvary Christian, ending a state-record winning streak of 60 stra ight games.

PAGE 47

Page 4 SP www.yoursun.com Saturday, May 26, 2018 / The SunAMERICAN LEAGUENATIONAL LEAGUEEAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Boston 35 16 .686 „ „ 7-3 W-1 16-7 19-9 New York 32 15 .681 1 „ 6-3 W-1 19-7 13-8 Toronto 24 27 .471 11 6 3-7 W-1 12-17 12-10 Tampa Bay 23 26 .469 11 6 6-4 L-1 9-13 14-13 Baltimore 17 34 .333 18 13 4-6 W-2 10-13 7-21 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 22 28 .440 3 7 4-6 W-2 13-10 9-18 Kansas City 17 33 .340 8 12 4-6 W-3 7-18 10-15 Chicago 15 33 .313 9 13 5-5 L-2 8-18 7-15 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 23 .549 5 2 3-7 L-1 12-17 16-6 Oakland 26 24 .520 6 3 7-3 W-1 12-11 14-13 Texas 20 32 .385 13 10 4-6 L-1 9-18 11-14 EAST DIVISION TEAM W L PCT. GB WCGB L10 STR HOME AWAY Atlanta 29 20 .592 „ „ 5-5 L-2 11-9 18-11 Philadelphia 28 20 .583 „ 6-4 L-1 18-8 10-12 New York 25 21 .543 2 1 6-4 W-1 12-13 13-8 Washington 26 22 .542 2 1 5-4 L-1 12-14 14-8 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 20 .608 „ „ 7-3 L-1 13-10 18-10 Pittsburgh 28 22 .560 2 „ 5-5 W-1 16-9 12-13 Chicago 26 21 .553 3 5-5 W-1 14-10 12-11 St. Louis 26 22 .542 3 1 4-6 L-3 15-11 11-11 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 27 .471 2 4 4-6 L-3 14-10 10-17 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 BASEBALLCUBS 6, GIANTS 2 S AN FRANCISCO AB R H BI BB SO AVG. Hernandez cf 4 1 2 1 0 2 .296 McCutchen rf 3 0 0 0 1 1 .233 Posey c 4 0 0 0 0 1 .297 Belt 1b 4 1 1 0 0 0 .316 Longoria 3b 4 0 1 1 0 1 .246 Crawford ss 2 0 0 0 2 0 .306 W illiamson lf 4 0 0 0 0 3 .261 T omlinson 2b 3 0 0 0 0 2 .231 Holland p 2 0 0 0 0 1 .063 S mith p 0 0 0 0 0 0 --Gearrin p 0 0 0 0 0 0 --b-Blanco ph 1 0 0 0 0 0 .252 S trickland p 0 0 0 0 0 0 --T OTALS 31 2 4 2 3 11 CHICAGO AB R H BI BB SO AVG. Zobrist rf 4 2 2 2 0 1 .296 Edwards p 0 0 0 0 0 0 --S trop p 0 0 0 0 0 0 --Duensing p 0 0 0 0 0 0 --Morrow p 0 0 0 0 0 0 --A lmora cf 4 0 1 0 0 1 .311 Bryant 3b 4 0 2 2 0 1 .301 Rizzo 1b 2 0 1 1 2 0 .211 Contreras c 4 0 0 0 0 1 .270 Baez 2b 3 1 0 0 0 0 .263 Happ lf 2 2 0 0 2 2 .250 Russell ss 3 0 2 1 0 0 .258 Hendricks p 2 0 0 0 0 1 .087 a-La Stella ph 0 1 0 0 1 0 .339 Heyward rf 1 0 0 0 0 0 .220 T OTALS 29 6 8 6 5 7 S AN FRANCISCO 000 100 001„2 4 0 CHICAGO 100 000 41X„6 8 0 a-walked for Hendricks in the 7th. bgrounded out for Gearrin in the 8th. LOB„San Francisco 5, Chicago 6. 2B„Zobrist (5). HR„Hernandez (5), off Hendricks. RBIs„Hernandez (8), Longoria (24), Zobrist 2 (13), Bryant 2 (26), Rizzo (31), Russell (11). SB„Baez (7), Happ (3). S „Russell. GIDP„Heyward. DP„San Francisco 1 (Strickland, Crawford, Belt). S AN FRANCISCO IP H R ER BB SO NP ERA Holland, L, 2-6 6 5 3 2 2 6 94 4.72 S mith .1 1 2 2 1 0 9 1.86 Gearrin .2 1 0 0 1 1 16 3.48 S trickland 1 1 1 1 1 0 16 2.49 CHICAGO IP H R ER BB SO NP ERA Hndrcks, W, 4-3 7 2 1 1 2 7 88 3.16 Edwards 1 0 0 0 0 2 13 3.13 S trop .2 2 1 1 0 1 13 1.74 Duensing 0 0 0 0 1 0 10 0.61 Mrrw, S, 11-12 .1 0 0 0 0 1 3 1.04 Holland pitched to 2 batters in the 7th. Duensing pitched to 1 batter in the 9th. Inherited runners-scored„Smith 2-2, Gearrin 2-2, Duensing 1-0, Morrow 2-0. HBP„Holland (Baez). PB„Posey (2). T „2:46. A„41,177 (41,649).PIRATES 8, CARDINALS 1 S T. LOUIS AB R H BI BB SO AVG. Pham cf 4 1 1 1 0 1 .292 Carpenter 3b 4 0 1 0 0 1 .200 Martinez 1b 3 0 0 0 0 2 .306 d-Munoz ph 1 0 0 0 0 0 .241 Ozuna lf 3 0 2 0 0 0 .260 e-Bader ph 1 0 0 0 0 0 .233 Gyorko ss 4 0 2 0 0 1 .293 Fowler rf 4 0 1 0 0 0 .158 Pena c 3 0 0 0 0 0 .259 W ong 2b 3 0 0 0 0 1 .175 Gant p 2 0 0 0 0 1 .000 Cecil p 0 0 0 0 0 0 --Brebbia p 0 0 0 0 0 0 --b-ONeill ph 1 0 0 0 0 1 .321 Holland p 0 0 0 0 0 0 --T OTALS 33 1 7 1 0 8 PITTSBURGH AB R H BI BB SO AVG. Harrison 2b 5 1 2 2 0 2 .309 Polanco rf 4 1 0 0 1 2 .213 Cervelli c 3 1 1 3 0 1 .283 Bell 1b 3 0 2 1 0 1 .260 Dickerson lf 4 0 2 1 0 0 .319 Moran 3b 4 0 0 0 0 1 .259 Meadows cf 4 2 2 0 0 1 .448 Mercer ss 4 2 2 1 0 1 .253 Musgrove p 2 1 1 0 0 0 .500 a-Frazier ph 1 0 0 0 0 0 .229 Feliz p 0 0 0 0 0 0 --c-Freese ph 1 0 0 0 0 0 .257 Crick p 0 0 0 0 0 0 --T OTALS 35 8 12 8 1 9 S T. LOUIS 000 000 010„1 7 0 PITTSBURGH 000 003 32X„8 12 0 a-”ied out for Musgrove in the 7th. b-struck out for Brebbia in the 8th. c-grounded out f or Feliz in the 8th. d-grounded out for Martinez in the 9th. e-grounded out for Ozuna in the 9th. LOB„St. Louis 5, Pittsburgh 6. 2B„Ozuna (6), Fowler (5), Harrison (4), Cervelli (7). 3 B„Dickerson (2), Meadows (1), Mercer (2). HR„Pham (9), off Feliz. RBIs„Pham (20), Harrison 2 (9), Cervelli 3 (30), Bell (28), Dickerson (31), Mercer (16). SB„Meadows (2). SF„Bell. Runners left in scoring position„St. Louis 3 (Fowler, Pena, Gant); Pittsburgh 2 (Dickerson, Moran). RISP„St. Louis 0 for 7; Pittsburgh 5 for 11. Runners moved up„Pena, Fowler, Polanco. GIDP„Pena. DP„Pittsburgh 1 (Musg rove, Mercer, Bell). S T. LOUIS IP H R ER BB SO NP ERA Gant, L, 1-2 5.1 4 3 3 0 7 78 4.76 Cecil .2 2 1 1 0 0 10 3.60 Brebbia 1 3 2 2 1 1 22 4.80 Holland 1 3 2 2 0 1 17 9.45 PITTSBURGH IP H R ER BB SO NP ERA Musg rove, W, 1-0 7 5 0 0 0 7 67 0.00 Feliz 1 1 1 1 0 1 18 4.15 Crick 1 1 0 0 0 0 13 1.88 Cecil pitched to 1 batter in the 7th. Inherited runners-scored„Cecil 2-2, Brebbia 1-1. HBP„Gant (Cervelli). Umpires„Home, Jeremie Rehak; First, Bill Miller; Second, Todd Tichenor; Third, Alan Porter. T„2:37. A„22,629 (38,362).ORIOLES 2, RAYS 0BALTIMORE AB R H BI BB SO AVG. Mancini dh 4 0 0 0 0 2 .246 Jones cf 4 1 3 0 0 0 .279 Machado ss 4 0 0 0 0 0 .328 Schoop 2b 4 1 2 1 0 1 .242 Valencia 3b 4 0 1 1 0 1 .266 Davis 1b 4 0 1 0 0 1 .155 Gentry lf 4 0 0 0 0 2 .216 Susac c 4 0 1 0 0 1 .167 Rickard rf 3 0 1 0 0 1 .290 TOTALS 35 2 9 2 0 9 TAMPA BAY AB R H BI BB SO AVG. Miller 1b 4 0 1 0 0 1 .248 Cron dh 4 0 0 0 0 0 .266 Wendle 2b 3 0 1 0 1 1 .289 Ramos c 4 0 1 0 0 1 .299 Duffy 3b 4 0 2 0 0 0 .322 Smith cf 2 0 1 0 2 0 .296 Robertson ss 3 0 0 0 1 0 .262 Field rf 4 0 0 0 0 1 .266 Refsnyder lf 3 0 1 0 0 0 .167 TOTALS 31 0 7 0 4 4 BALTIMORE 100 001 000„2 9 1 TAMPA BAY 000 000 000„0 7 0 E„Schoop (4). LOB„Baltimore 6, Tampa Bay 8. 2B„Valencia (3), Miller (6), Refsnyder (3). HR„Schoop (5), off Yarbrough. RBIs„ Schoop (15), Valencia (12). CS„Smith (5). Runners left in scoring position„Baltimore 2 (Davis 2); Tampa Bay 4 (Wendle, Field 2, Refsnyder). RISP„Baltimore 1 for 2; Tampa Bay 0 for 10. Runners moved up„Miller. GIDP„Machado 2. DP„Tampa Bay 2 (Duffy, Wendle, Miller), (Duffy, Wendle, Miller). BALTIMORE IP H R ER BB SO NP ERA Hess, W, 2-1 6.2 4 0 0 3 3 91 4.15 Givens, H, 5 .1 1 0 0 1 0 16 3.71 Bleier, H, 6 1 0 0 0 0 1 10 1.37 Brach, S, 8-9 1 2 0 0 0 0 17 3.60 TAMPA BAY IP H R ER BB SO NP ERA Romo, L, 1-1 .2 2 1 1 0 1 14 4.66 Yarbrough 7 7 1 1 0 8 105 3.21 Venters .1 0 0 0 0 0 5 1.08 Nuno 1 0 0 0 0 0 13 0.00 Givens pitched to 1 batter in the 8th. Inherited runners-scored„Givens 1-0, Bleier 1-0, Yarbrough 2-0, Venters 1-0. WP„Romo. Umpires„Home, Ben May; First, Mike DiMuro; Second, Mark Wegner; Third, Jim Reynolds. T„2:47. A„11,354 (42,735).TIGERS 5, WHITE SOX 4CHICAGO AB R H BI BB SO AVG. Moncada 2b 4 1 1 0 1 2 .255 Sanchez 3b 5 0 1 0 0 0 .280 Abreu 1b 5 1 2 1 0 1 .305 Palka dh 5 0 1 0 0 2 .263 Anderson ss 4 1 3 2 0 1 .240 Narvaez c 2 0 0 0 2 1 .182 Engel cf 4 1 1 0 0 0 .208 Tilson lf 4 0 1 0 0 0 .143 Thompson rf 4 0 1 1 0 1 .127 TOTALS 37 4 11 4 3 8 DETROIT AB R H BI BB SO AVG. Martin cf 3 2 2 1 1 0 .260 Castellanos rf 4 2 3 1 0 0 .333 Candelario 3b 4 0 1 1 0 0 .272 Martinez dh 4 0 0 1 0 0 .237 Goodrum 2b 4 0 0 0 0 1 .235 Kozma 2b 0 0 0 0 0 0 .194 Hicks 1b 2 0 1 0 1 1 .282 McCann c 3 0 0 0 0 1 .265 Iglesias ss 2 1 2 0 1 0 .249 Jones lf 3 0 0 0 0 1 .234 TOTALS 29 5 9 4 3 4 CHICAGO 200 110 000„4 11 0 DETROIT 000 200 03X„5 9 2 E„Iglesias (3), Saupold (1). LOB„Chicago 9, Detroit 3. 2B„Moncada (11), Abreu (17), Castellanos 2 (14), Iglesias (12). HR„ Anderson (8), off Fiers. RBIs„Abreu (28), Anderson 2 (14), Thompson (4), Martin (16), Castellanos (27), Candelario (17), Martinez (22). SB„Engel (8), Tilson (1). Runners left in scoring position„Chicago 5 (Sanchez 3, Engel 2); Detroit 1 (Martinez). RISP„Chicago 3 for 12; Detroit 2 for 7. Runners moved up„Sanchez, Palka, Martinez. LIDP„Jones. GIDP„Abreu, McCann 2. DP„Chicago 3 (Thompson, Abreu), (Sanchez, Moncada, Abreu), (Anderson, Moncada, Abreu); Detroit 1 (Iglesias, Kozma, Hicks). CHICAGO IP H R ER BB SO NP ERA Lopez 7 5 2 2 3 3 96 2.93 Rondon .1 3 3 3 0 1 11 4.96 Fry .2 1 0 0 0 0 6 0.00 DETROIT IP H R ER BB SO NP ERA Fiers 5.2 9 4 4 3 4 98 4.78 Saupold .2 1 0 0 0 0 16 2.45 Stumpf .2 0 0 0 0 1 10 5.71 Farmer 1 0 0 0 0 2 9 5.32 Greene 1 1 0 0 0 1 17 3.86 Inherited runners-scored„Fry 1-1, Saupold 2-0, Stumpf 2-0. WP„Lopez. Umpires„Home, Mark Carlson; First, Chris Guccione; Second, Pat Hoberg; Third, Nic Lentz. T„2:51. A„24,648 (41,297).BLUE JAYS 6, PHILLIES 5TORONTO AB R H BI BB SO AVG. Granderson lf 5 1 1 0 0 2 .243 Donaldson 3b 4 1 1 0 1 0 .227 Smoak 1b 4 1 2 2 0 0 .255 Hernandez rf 4 1 2 1 0 0 .253 Solarte 2b 4 2 2 1 0 2 .270 Pillar cf 4 0 1 1 0 2 .279 Martin c 4 0 1 1 0 2 .157 Urshela ss 4 0 0 0 0 2 .160 Gaviglio p 3 0 1 0 0 1 .333 Oh p 0 0 0 0 0 0 --Clippard p 0 0 0 0 0 0 --b-Smith Jr. ph 1 0 0 0 0 0 .304 Tepera p 0 0 0 0 0 0 --TOTALS 37 6 11 6 1 11 PHILADELPHIA AB R H BI BB SO AVG. Hernandez 2b 4 1 1 0 1 1 .275 Hoskins lf 4 0 1 1 1 1 .239 Herrera cf 5 1 1 0 0 1 .339 Santana 1b 3 1 1 2 1 0 .205 Franco 3b 3 0 0 0 0 1 .255 Morgan p 0 0 0 0 0 0 --a-Valentin ph 1 0 0 0 0 1 .083 Hunter p 0 0 0 0 0 0 --Williams rf 2 0 0 0 0 0 .226 Arano p 0 0 0 0 0 0 --Kingery 3b 1 0 0 0 1 0 .211 Alfaro c 4 1 1 0 0 3 .246 Florimon ss 4 0 1 0 0 0 .273 E”in p 1 1 1 1 0 0 .286 Altherr rf 2 0 0 0 1 2 .195 TOTALS 34 5 7 4 5 10 TORONTO 300 030 000„6 11 0 PHILADELPHIA 001 002 011„5 7 1 a-struck out for Morgan in the 8th. bgrounded out for Clippard in the 9th. E„Franco (4). LOB„Toronto 5, Philadelphia 7. 2B„Donaldson (11), Solarte (11), Pillar (19), Gaviglio (1), Hernandez (8), Hoskins (13), Herrera (11), Florimon (5). HR„Smoak (7), off E”in; E”in (1), off Gaviglio; Santana (9), off Gaviglio. RBIs„Smoak 2 (28), Hernandez (20), Solarte (32), Pillar (21), Martin (13), Hoskins (28), Santana 2 (32), E”in (1). CS„Hernandez (2). Runners left in scoring position„Toronto 4 (Smoak, Pillar, Martin, Urshela); Philadelphia 4 (Herrera 2, Williams, Valentin). RISP„Toronto 4 for 10; Philadelphia 2 for 9. Runners moved up„Smoak, Granderson, Donaldson. GIDP„Hernandez. DP„Philadelphia 2 (Alfaro, Florimon), (Hernandez, Florimon, Santana). TORONTO IP H R ER BB SO NP ERA Gaviglio, W, 2-0 6 3 3 3 2 6 84 2.30 Oh, H, 5 1 0 0 0 1 2 21 2.35 Clippard, H, 6 1 2 1 1 0 1 15 3.46 Tepera, S, 1-4 1 2 1 1 2 1 26 3.24 PHILADELPHIA IP H R ER BB SO NP ERA E”in, L, 1-1 4.2 9 6 5 1 7 96 3.27 Arano 1.1 1 0 0 0 1 15 1.20 Morgan 2 1 0 0 0 3 24 1.98 Hunter 1 0 0 0 0 0 10 3.86 Inherited runners-scored„Arano 2-1. WP„ E”in, Tepera. PB„Alfaro (4). Umpires„Home, Joe West; First, Doug Eddings; Second, Tim Timmons; Third, Mark Ripperger. T„2:59. A„21,374 (43,647).YANKEES 2, ANGELS 1LOS ANGELES AB R H BI BB SO AVG. Kinsler 2b 4 0 0 0 0 0 .190 Trout cf 2 1 1 1 2 0 .291 Upton lf 2 0 1 0 2 1 .250 Pujols 1b 4 0 0 0 0 0 .253 Ohtani dh 3 0 0 0 1 1 .319 Simmons ss 4 0 1 0 0 0 .331 Cozart 3b 4 0 0 0 0 1 .235 Maldonado c 4 0 1 0 0 3 .256 Calhoun rf 3 0 2 0 0 0 .150 TOTALS 30 1 6 1 5 6 NEW YORK AB R H BI BB SO AVG. Gardner lf 4 0 1 0 0 0 .233 Judge rf 3 0 0 0 1 2 .284 Stanton dh 4 0 0 0 0 1 .262 Sanchez c 3 0 1 0 1 0 .228 Gregorius ss 4 1 0 0 0 0 .246 Hicks cf 2 0 0 0 1 0 .254 Austin 1b 3 0 0 0 0 2 .238 Andujar 3b 2 0 1 0 1 0 .288 Torres 2b 3 1 2 2 0 1 .323 TOTALS 28 2 5 2 4 6 LOS ANGELES 000 010 000„1 6 0 NEW YORK 010 000 10X„2 5 0 LOB„Los Angeles 7, New York 6. 2B„ Andujar (14). HR„Trout (15), off Severino; Torres (8), off Johnson. RBIs„Trout (29), Torres 2 (22). Runners left in scoring position„Los Angeles 2 (Ohtani, Maldonado); New York 2 (Stanton 2). RISP„Los Angeles 1 for 6; New York 2 for 5. GIDP„Pujols. DP„Los Angeles 1 (Kinsler, Simmons, Pujols); New York 1 (Andujar, Torres, Austin). LOS ANGELES IP H R ER BB SO NP ERA Heaney 6.1 4 1 1 3 5 97 3.35 Johnson .2 1 1 1 0 0 11 3.81 Bedrosian .2 0 0 0 1 1 17 3.98 Alvarez .1 0 0 0 0 0 1 2.57 NEW YORK IP H R ER BB SO NP ERA Severino 6 4 1 1 4 5 99 2.35 Green 1 2 0 0 0 0 14 2.52 Robertson .2 0 0 0 1 0 14 4.91 Chapman 1.1 0 0 0 0 1 18 1.42 Inherited runners-scored„Alvarez 1-0, Chapman 1-0. WP„Chapman. PB„Sanchez (7). Umpires„Home, Chad Fairchild; First, Mike Estabrook; Second, Phil Cuzzi; Third, Kerwin Danley. T„3:00. A„46,056 (54,251).RED SOX 6, BRAVES 2ATLANTA AB R H BI BB SO AVG. Albies 2b 4 0 1 0 1 0 .280 Acuna rf 5 1 1 0 0 3 .248 Freeman 1b 3 1 1 0 1 2 .324 Markakis lf 3 0 1 2 1 1 .344 Suzuki dh 4 0 0 0 0 1 .252 Inciarte cf 4 0 0 0 0 1 .261 Flowers c 4 0 1 0 0 1 .286 Camargo 3b 3 0 1 0 1 1 .219 Swanson ss 4 0 1 0 0 2 .272 TOTALS 34 2 7 2 4 12 BOSTON AB R H BI BB SO AVG. Betts rf 3 1 1 2 1 1 .361 Benintendi lf 3 0 0 1 0 1 .272 Martinez dh 4 1 1 1 0 0 .326 Moreland 1b 4 1 2 1 0 1 .318 Bogaerts ss 4 1 1 1 0 0 .285 Devers 3b 3 0 0 0 1 1 .233 Holt 2b 2 1 1 0 1 0 .333 Vazquez c 3 0 0 0 0 0 .190 Bradley Jr. cf 3 1 1 0 0 1 .177 TOTALS 29 6 7 6 3 5 ATLANTA 002 000 000„2 7 0 BOSTON 000 210 21X„6 7 0 LOB„Atlanta 9, Boston 3. 2B„Markakis (12), Swanson (10). 3B„Bradley Jr. (1). HR„ Martinez (16), off Teheran; Bogaerts (7), off Teheran; Betts (17), off Wisler; Moreland (8), off Wisler. RBIs„Markakis 2 (34), Betts 2 (37), Benintendi (30), Martinez (42), Moreland (23), Bogaerts (26). SB„Betts (13), Holt (1). SF„Benintendi. Runners left in scoring position„Atlanta 4 (Albies, Acuna, Suzuki, Flowers); Boston 2 (Martinez, Vazquez). RISP„Atlanta 1 for 9; Boston 1 for 3. Runners moved up„Albies. ATLANTA IP H R ER BB SO NP ERA Teheran, L, 4-2 6 4 3 3 3 4 109 4.20 Biddle .2 1 1 1 0 1 7 3.21 Wisler 1.1 2 2 2 0 0 24 4.34 BOSTON IP H R ER BB SO NP ERA Rdriguez, W, 5-1 5.2 6 2 2 3 7 101 4.02 Hembree, H, 6 .1 0 0 0 0 1 6 4.84 Kelly, H, 8 1 0 0 0 1 1 16 1.90 Barnes, H, 12 1 0 0 0 0 1 13 2.49 Kimbrel 1 1 0 0 0 2 17 2.01 Inherited runners-scored„Wisler 1-1, Hembree 1-0. Umpires„Home, Jeff Nelson; First, Laz Diaz; Second, Manny Gonzalez; Third, Andy Fletcher. T„3:13. A„37,008 (37,731).STATISTICAL LEADERSAMERICAN LEAGUE RBI: Machado, Baltimore, 44; Martinez, Boston, 41; Davis, Oakland, 38; Judge, New York, 38; Lowrie, Oakland, 38; Haniger, Seattle, 36; Betts, Boston, 35; Upton, Los Angeles, 35; Gregorius, New York, 34; Ramirez, Cleveland, 34. HITS: Machado, Baltimore, 65; Segura, Seattle, 65; Betts, Boston, 64; Altuve, Houston, 63; Lindor, Cleveland, 61; Martinez, Boston, 61; Lowrie, Oakland, 60; 4 tied at 59. 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; Betts, Boston, 12; Merri“eld, Kansas City, 12; Trout, Los Angeles, 12; Anderson, Chicago, 11; Segura, Seattle, 11; Smith, Tampa Bay, 11; DeShields, Texas, 9; Garcia, Chicago, 9; 3 tied at 8. ERA: Verlander, Houston, 1.09; Cole, Houston, 1.86; Morton, Houston, 2.04; Sale, Boston, 2.17; Bauer, Cleveland, 2.35; Severino, New York, 2.35; Kluber, Cleveland, 2.36; Manaea, Oakland, 2.71; Snell, Tampa Bay, 2.78; Lopez, Chicago, 2.98. STRIKEOUTS: Cole, Houston, 101; Sale, Boston, 96; Verlander, Houston, 93; Paxton, Seattle, 79; Bundy, Baltimore, 77; Severino, New York, 76; Morton, Houston, 75; Bauer, Cleveland, 73; Happ, Toronto, 71; Kluber, Cleveland, 71. NATIONAL LEAGUE 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; Cabrera, New York, 54; 3 tied at 53. 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. 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.THIS DATE IN BASEBALLMAY 26 1916: Benny Kauff of the Giants was picked off “rst base three times by Bostons Lefty Tyler. The miscues didnt hurt as New York won its 14th consecutive road victory beating the Braves, 12-1. 1925: In Detroits 8-1 win over the Chicago White Sox, Ty Cobb became the “rst to collect 1,000 career extra-base hits. He “nished his career with 1,139. 1929: Pinch-hitters Pat Crawford of the Giants and Les Bell of the Boston Braves hit grand slams in New Yorks 15-9 victory.BOX SCORES ROUNDUP/MATCHUPSCubs 6, Giants 2: Kyle Hendricks limited San Francisco to one run and two hits over seven innings and Ben Zobrist lined a tiebreaking two-run double in the seventh. Pirates 8, Cardinals 1: Joe Musgrove came off the disabled list to win his Pittsburgh debut with seven scoreless innings on the mound while also getting his “rst career hit and scoring the winning run. Blue Jays 6, Phillies 5: Justin Smoak homered, Sam Gaviglio struck out six over six innings and Ryan Tepera escaped a ninth-inning jam for his “rst save. Orioles 2, Rays 0: David Hess pitched four-hit ball into the seventh inning, helping Baltimore overcome a strong effort from Tampa Bays bullpen. Tigers 5, White Sox 4: Jeimer Candelario had a go-ahead RBI bloop single during a three-run eighth inning. Yankees 2, Angels 1: Gleyber Torres became the youngest American League player to homer in four straight games, and Aaron Judge threw out a pair of runners from right “eld. Red Sox 6, Braves 2: Mookie Betts hit his major-league leading 17th home run, and J.D. Martinez slugged his 16th homer. LATE Houston at Cleveland Kansas City at Texas Arizona at Oakland Minnesota at Seattle Washington at Miami N.Y. Mets at Milwaukee Cincinnati at Colorado San Diego at L.A. DodgersTODAYS PITCHING COMPARISONNATIONAL LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA St. Louis Flaherty (R) 1-1 2.31 1-3 0-0 0.0 0.00 Pittsburgh Williams (R) 4:05p 5-2 3.05 6-4 0-2 13.1 8.78 New York Vargas (L) 1-3 9.87 1-3 0-0 0.0 0.00 Milwaukee Anderson (R) 4:10p 4-3 3.86 6-3 1-0 7.0 0.00 Washington Roark (R) 2-4 3.39 3-6 1-0 14.2 6.14 Miami Chen (L) 4:10p 1-2 6.55 2-3 0-0 1.0 0.00 San Fran. Stratton (R) 5-3 4.92 7-3 0-0 0.0 0.00 Chicago Quintana (L) 7:15p 5-3 4.47 6-3 0-1 6.0 4.50 Cincinnati Mahle (R) 3-6 4.53 4-6 0-0 0.0 0.00 Colorado Anderson (L) 9:10p 3-1 4.74 6-4 1-0 6.0 3.00 San Diego Lyles (R) 1-1 3.11 2-1 0-0 11.0 6.55 Los Angeles Wood (L) 10:10p 1-4 3.32 5-5 2-1 20.0 3.15AMERICAN LEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Kansas City Kennedy (R) 1-5 5.30 3-7 0-0 13.2 1.98 Texas Colon (R) 4:05p 2-2 3.51 4-4 0-1 1.2 32.40 Chicago Santiago (L) 0-2 5.17 0-4 1-1 12.2 3.55 Detroit Liriano (L) 4:10p 3-1 3.42 4-5 0-0 1.2 0.00 Baltimore Cashner (R) 2-5 4.72 3-7 1-0 6.0 4.50 Tampa Bay Stanek (R) 4:10p 0-0 5.40 0-0 0-0 2.0 0.00 Houston McCullers Jr. (R) 6-2 3.20 6-4 0-1 5.0 9.00 Cleveland Carrasco (R) 7:15p 5-3 3.64 5-5 0-0 0.0 0.00 Los Angeles Barria (R) 3-1 2.13 3-2 0-0 0.0 0.00 New York Gray (R) 7:15p 3-3 5.48 4-5 0-0 0.0 0.00 Minnesota Odorizzi (R) 3-2 3.17 5-5 0-2 6.0 15.00 Seattle LeBlanc (L) 10:10p 0-0 2.65 3-1 0-0 0.0 0.00 INTERLEAGUE 2018 TEAM 2017 VS OPP TEAMS PITCHERS TIME W-L ERA REC W-L IP ERA Atlanta Newcomb (L) 5-1 2.39 6-3 0-0 0.0 0.00 Boston Pomeranz (L) 1:05p 1-2 5.97 3-3 0-0 0.0 0.00 Arizona Buchholz (R) 0-0 1.80 0-1 0-0 0.0 0.00 Oakland Mengden (R) 4:05p 4-4 3.30 6-4 0-0 0.0 0.00 Toronto Garcia (L) 2-3 6.75 5-3 0-1 13.2 3.29 Philadelphia Nola (R) 4:05p 6-2 2.37 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. THURSDAYS GAMES American League L.A. Angels 8, Toronto 1 Baltimore 9, Chicago White Sox 3 Oakland 4, Seattle 3 Houston 8, Cleveland 2 Tampa Bay 6, Boston 3 Kansas City 8, Texas 2 National League Cincinnati 5, Pittsburgh 4 N.Y. Mets 5, Milwaukee 0 SUNDAYS GAMES American League L.A. Angels at N.Y. Yankees, 1:05 p.m. Baltimore at Tampa Bay, 1:10 p.m. Chicago White Sox at Detroit, 1:10 p.m. Houston at Cleveland, 1:10 p.m. Kansas City at Texas, 3:05 p.m. Minnesota at Seattle, 4:10 p.m. National League Washington at Miami, 1:10 p.m. St. Louis at Pittsburgh, 1:35 p.m. N.Y. Mets at Milwaukee, 2:10 p.m. Cincinnati at Colorado, 3:10 p.m. San Diego at L.A. Dodgers, 4:10 p.m. San Francisco at Chicago Cubs, 8:08 p.m. Interleague Atlanta at Boston, 1:05 p.m. Toronto at Philadelphia, 1:35 p.m. Arizona at Oakland, 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 46 177 49 64 .362 Brantley Cle 38 155 23 52 .335 MMachado Bal 50 194 27 65 .335 Simmons LAA 48 178 30 59 .331 JMartinez Bos 48 186 32 61 .328 Castellanos Det 46 182 24 59 .324 Segura Sea 48 205 34 65 .317 MDuffy TB 35 139 10 44 .317 Lowrie Oak 49 191 20 60 .314 Altuve Hou 51 206 25 63 .306 NATIONAL LEAGUE Player G AB R H Pct. Markakis Atl 48 192 31 66 .344 OHerrera Phi 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 BCrawford SF 48 168 19 52 .310 Through May 24

PAGE 48

The Sun / Saturday, May 26, 2018 www.yoursun.com SP Page 5 SCOREBOARD BASEBALLFLORIDA STATE LEAGUENorth Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Tampa (Yankees) 25 21 .543 1 Lakeland (Tigers) 22 22 .500 3 Florida (B raves) 20 24 .455 5 Clearwater (Phillies) 19 27 .413 7 Dunedin (Blue Jays) 19 28 .404 8 South Division W L Pct. GB Jupiter (Marlins) 30 17 .638 „ Palm Beach (Cardinals) 26 19 .578 3 Bradenton (Pirates) 25 21 .543 4 Charlotte (Rays) 22 23 .489 7 St. Lucie (Mets) 19 23 .452 8 Fort Myers (Twins) 18 27 .400 11 Fridays Games Fort Myers at Charlotte, ppd. Fort Myers at Charlotte, ppd. Clearwater 8, Palm Beach 1 Lakeland 6, Dunedin 5 Jupiter 3, Bradenton 2, 10 innings Tampa 8, Florida 5 Daytona 4, St. Lucie 1 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. Sundays Games Fort Myers at Charlotte, 12:35 a.m. Tampa at Florida, 11 a.m. Clearwater at Palm Beach, 1 p.m. Lakeland at Dunedin, 1 p.m. Jupiter at Bradenton, 1 p.m. St. Lucie at Daytona, 6:35 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 Friday: Boston at Cleveland, late x-Sunday: Cleveland at Boston, 8:30 p.m.WESTERN CONFERENCE HOUSTON 3, GOLDEN STATE 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: Houston 98, Golden State 94 Today : Houston at Golden State, 9 p.m. x-Monday: Golden State at Houston, 9 p.m.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 2 .000 2 Indiana 0 4 .000 3WESTERN CONFERENCE W L PCT GB Los Angeles 2 1 .667 „ Minnesota 2 1 .667 „ Phoenix 2 1 .667 „ Seattle 1 1 .500 Dallas 1 2 .333 1 Las Vegas 0 2 .000 1Thursdays GamesWashington 93, Indiana 84 Connecticut 102, Los Angeles 94Fridays GamesMinnesota 78, New York 72 Chicago at Seattle, lateTodays GamesDallas at Atlanta, 6 p.m. Indiana at Connecticut, 7 p.m.Sundays GamesMinnesota at Washington, 3 p.m. Phoenix at Los Angeles, 5 p.m. Seattle at Las Vegas, 8:30 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINESt. Louis -112 at Pittsburgh +102 at Milwaukee -152 New York +142 Washington -157 at Miami +147 at Chicago -190 San Francisco +175 at Colorado -137 Cincinnati +127 at Los Angeles -190 San Diego +175American Leagueat Texas -137 Kansas City +127 at Detroit -130 Chicago +120 at Tampa Bay -137 Baltimore +127 at New York -160 Los Angeles +150 Houston -110 at Cleveland +100 at Seattle -140 Minnesota +130Interleagueat Boston -123 Atlanta +113 at Philadelphia -185 Toronto +170 at Oakland -150 Arizona +140NATIONAL BASKETBALL ASSOCIATION PlayoffsTodayFAVORITE LINE O/U UNDERDOGat Golden State 11 212 HoustonNATIONAL HOCKEY LEAGUE Stanley Cup FinalMondayFAVORITE LINE UNDERDOG LINEat Vegas -138 Washington +128 Updated odds available at Pregame.comTRANSACTIONSBASEBALLMajor League BaseballOFFICE OF THE COMMISSIONER OF BASEBALL „ Suspended Los Angeles Angels minor league RHP Nathan Bates (Mobile-SL) 50 games following a second positive test for a drug of abuse in violation of the Minor League Drug Prevention and Treatment Program. Extended the administrative leave of Toronto RHP Roberto Osuna through June 4.American LeagueBOSTON RED SOX „ Activated 2B Dustin Pedroia from the 10-day DL. Designated 1B-DH Hanley Ramirez for assignment. LOS ANGELES ANGELS „ Announced 3B Ryan Schimpf cleared waivers was unconditionally released. NEW YORK YANKEES „ Traded C Erik Kratz to Milwaukee for a player to be named or cash considerations. Released 1B-OF Adam Lind from Scranton/Wilkes-Barre (IL). Reinstated RHP Tommy Kahnle from the 10-day DL. OAKLAND ATHLETICS „ Traded RHP Wilmer Font to Tampa Bay Rays for RHP Peter Bayer. TAMPA BAY RAYS „ Acquired RHPs Andrew Moore and Tommy Romero from the Seattle Mariners for RHP Alex Colom, OF Denard Span and cash considerations. TORONTO BLUE JAYS „ Recalled LF Dalton Pompey from Buffalo (IL).National LeagueMILWAUKEE BREWERS „ Optioned SS Orlando Arcia and RHP Jorge Lopezto Colorado Springs (PCL). Recalled SS Eric Sogard from Colorado Springs. Recalled RHP Adrian Houser from Biloxi (SL). PITTSBURGH PIRATES „ Reinstated RHP Joe Musg rove from the 10-day DL. Designated RHP George Kontos for assignment. SAN FRANCISCO GIANTS „ Activated OF Mac Williamson from the 10-day DL. Assigned LHP Josh Osich to Sacramento (PCL). WASHINGTON NATIONALS „ Selected the contract of RHP Justin Miller from Syracuse (IL).FOOTBALLNational Football LeagueGREEN BAY PACKERS „ Signed TE Marcedes Lewis. Promoted Jon-Eric Sullivan and John Wojciechowski to co-directors of player personnel, Matt Malaspina to director of college scouting, Sam Seale to national scout, Chad Brinker to assistant director of pro scouting/salary cap analyst and Luke Benuska and Brandian Ross to college scouts. Named Pat Moore college scout.Canadian Football LeagueEDMONTON ESKIMOS „ Signed WR JeMari Luper and DB Maurice McKnight. WINNIPEG BLUE BOMBERS „ Signed QB Bryan Bennett and WR-KR Charles Nelson. Released LB Chinedu Oparaku and DL Larry Webster.HOCKEYNational Hockey LeagueDETROIT RED WINGS „ Agreed to terms with D Gustav Lindstrom on a three-year entry-level contract.SOCCERMajor League SoccerCOLUMBUS CREW SC „ Loaned D Connor Maloney to Pittsburgh (USL). SEATTLE SOUNDERS „ Signed F Felix Chenkam.COLLEGESNCAA „ Suspended Louisville womens basketball coach Jeff Walz one game for comments he made toward NCAA committee members and staff at the scorers table during the Final Four. FLORIDA STATE „ Announced the NCAA granted mens basketball F Phil Cofer another year of eligibility. HIGH POINT „ Named G.G. Smith mens assistant basketball coach. KANSAS STATE „ Announced G Barry Brown Jr. withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternCONFERENCE FINALS (Best-of-7) 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 May 23: 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 : 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.ECHLKelly Cup Finals (Best-of-7; x-if necessary) Colorado vs Florida Friday, May 25: Florida at Colorado, late 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.AHL CALDER CUP PLAYOFFSAll times Eastern CONFERENCE FINALS (Best-of-7; x-if necessary) EASTERN CONFERENCE TORONTO 4, LEHIGH VALLEY 0 May 19: Toronto 4, Lehigh Valley 3 May 20: Toronto 3, Lehigh Valley 2, OT May 23: Toronto 5, Lehigh Valley 0 Friday : Toronto 3, Lehigh Valley 1WESTERN CONFERENCE TEXAS 3, ROCKFORD 1May 18: Texas 4, Rockford 2 May 20: Texas 3, Rockford 2, OT May 22: Texas 6, Rockford 5, OT Thursday: Rockford 3, Texas 2, OT Friday: Texas at Rockford, late x-Monday: Rockford at Texas, 8 p.m. x-Tuesday: Rockford at Texas, 8 p.m.AUTO 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.GOLFPGA TOURFORT WORTH INVITATIONALFridays leaders at Colonial Country Club, Fort Worth, Texas; Purse: $7.1 million; Yardage: 7,209; Par: 70 (35-35). SECOND ROUND Justin Rose 66-64„130 Emiliano Grillo 64-67„131 Satoshi Kodaira 66-67„133 Brooks Koepka 70-63„133 Tyrone Van Aswegen 67-67„134 Tom Hoge 69-66„135 Alex Cejka 66-69„135 Kevin Na 62-73„135 Ben Crane 66-69„135 Beau Hossler 64-71„135 Ben Silverman 66-69„135 Harris English 68-67„135 Kevin Tway 66-69„135 Bryson DeChambeau 68-67„135 Tim Herron 66-70„136 Kevin Streelman 69-67„136 Jason Kokrak 69-67„136 Ryan Armour 68-68„136 Tom Lovelady 67-69„136 Rickie Fowler 67-69„136 Charley Hoffman 63-73„136 Andrew Putnam 64-72„136 Rory Sabbatini 66-71„137 Stewart Cink 67-70„137 William McGirt 70-67„137 Chris Kirk 66-71„137 J.T. Poston 69-68„137 Derek Fathauer 67-70„137 Ben Martin 66-71„137 Vaughn Taylor 67-70„137 Jordan Spieth 69-68„137 Steve Stricker 65-72„137 Joel Dahmen 68-69„137 Abraham Ancer 70-68„138 Whee Kim 71-67„138 Brandon Harkins 69-69„138 Martin Piller 67-71„138 Louis Oosthuizen 67-71„138 Russell Knox 69-69„138 Jimmy Walker 68-70„138 Jon Rahm 68-70„138 C.T. Pan 68-71„139 Russell Henley 72-67„139 Robert Streb 72-67„139 Chad Campbell 69-70„139 Trey Mullinax 69-70„139 Corey Conners 71-68„139 Brian Harman 72-67„139 Danny Lee 70-69„139 Shawn Stefani 66-73„139 Ted Potter, Jr. 68-72„140 Matt Kuchar 67-73„140 Pat Perez 70-70„140 Joaquin Niemann 68-72„140 John Huh 69-71„140 Jim Furyk 70-70„140 Adam Hadwin 68-72„140 Bill Haas 67-73„140 Kevin Kisner 72-68„140 Richy Werenski 68-73„141 Mackenzie Hughes 73-68„141 Shubhankar Sharma 73-68„141 Maverick McNealy 69-72„141 Conrad Shindler 73-68„141 Brandt Snedeker 70-71„141 Patton Kizzire 71-70„141 Jhonattan Vegas 64-77„141 Anirban Lahiri 67-74„141 Tyler Duncan 72-69„141 John Senden 72-70„142 Wesley Bryan 69-73„142 Adam Scott 69-73„142 Chesson Hadley 71-71„142 Si Woo Kim 69-73„142 Brian Stuard 70-72„142 Michael Thompson 70-72„142 Nicholas Lindheim 70-72„142 Ollie Schniederjans 69-73„142 FAILED TO MAKE THE CUT Martin Laird 70-73„143 Austin Cook 71-72„143 Aaron Wise 70-73„143 Webb Simpson 70-73„143 Scott Stallings 69-74„143 J.J. Henry 71-72„143 Jonathan Byrd 73-71„144 Patrick Rodgers 71-73„144 Chez Reavie 70-74„144 Xander Schauffele 72-72„144 Martin Flores 71-74„145 Aaron Baddeley 75-70„145 Cody Gribble 71-74„145 Brice Garnett 71-74„145 Xinjun Zhang 71-74„145 David Hearn 72-73„145 Jason Dufner 68-77„145 Scott Piercy 73-72„145 Adam Schenk 68-77„145 J.J. Spaun 75-71„146 Grayson Murray 70-76„146 Zach Johnson 72-74„146 Kelly Kraft 68-78„146 Sean OHair 72-74„146 Patrick Cantlay 73-73„146 David Lingmerth 72-75„147 Talor Gooch 73-74„147 Andrew Landry 70-77„147 Sam Saunders 72-75„147 Scott Brown 78-71„149 Nick Taylor 76-74„150 Ryan Palmer 73-77„150 Rod Pampling 72-78„150 Sung Kang 73-78„151 Cameron Smith 79-74„153 Smylie Kaufman 75-78„153 Ryan Blaum 72-81„153 Sam Burns 74-79„153 Nick Watney 79-76„155 Keith Clearwater 83-82„165PGA TOUR CHAMPIONSSENIOR PGA CHAMPIONSHIPFridays leaders at The Golf Club at Harbor Shores, Benton Harbor, Mich. Purse: $3 million. Yardage: 6,852; Par: 71 (36-35).SECOND ROUNDScott McCarron 66-68„134 Kevin Sutherland 68-66„134 Tim Petrovic 66-69„135 Chris Williams 67-68„135 Joe Durant 68-67„135 Jerry Kelly 70-65„135 David Toms 68-68„136 Paul Goydos 67-69„136 Ken Tanigawa 68-68„136 Barry Lane 66-71„137 Joey Sindelar 71-66„137 Magnus Atlevi 68-69„137 Peter Lonard 66-71„137 Jerry Pate 68-69„137 Tom Byrum 69-69„138 Duffy Waldorf 69-69„138 Paul Broadhurst 72-66„138 Scott Verplank 69-69„138 Marco Dawson 69-70„139 Wes Short Jr. 66-73„139 Olin Browne 69-70„139 Colin Montgomerie 69-70„139 Miguel Angel Jimenez 70-69„139 Jeff Sluman 74-65„139 David Frost 70-69„139 Mike Goodes 71-68„139 Mark Mielke 68-71„139 Doug Garwood 68-71„139 Scott Parel 69-70„139 Todd Hamilton 69-70„139 Corey Pavin 69-70„139 Jesper Parnevik 70-69„139 Woody Austin 69-70„139 Bob Estes 69-71„140 Michael Bradley 71-69„140 Vijay Singh 69-71„140 Lee Janzen 69-71„140 Scott Dunlap 68-72„140 Russ Cochran 70-70„140 Glen Day 70-70„140 P.H. Horgan III 69-71„140 Tommy Tolles 71-69„140 Kiyoshi Murota 70-70„140 Kenny Perry 68-72„140 Phillip Price 71-69„140 Jerry Smith 68-72„140 Rocco Mediate 72-69„141 Miguel Angel Martin 71-70„141 Jarmo Sandelin 69-72„141 Simon Brown 69-72„141 Dick Mast 70-71„141 Stephen Dodd 69-72„141 Steve Pate 69-72„141 Philip Golding 70-71„141 Gene Sauers 72-69„141 Billy Mayfair 73-68„141 David McKenzie 68-74„142 Fred Funk 68-74„142 Jong Duck Kim 68-74„142 Andre Bossert 73-69„142 Jay Don Blake 72-70„142 Carlos Franco 68-74„142 Peter Fowler 73-69„142 Paul Claxton 76-66„142 Gary Hallberg 72-71„143 Prayad Marksaeng 75-68„143 Santiago Luna 70-73„143 Tommy Armour III 73-70„143 Sandy Lyle 75-68„143 Clark Dennis 71-72„143 Jeff Brehaut 71-72„143 Stephen Ames 74-69„143 Mark OMeara 70-73„143 Billy Andrade 70-73„143 Kirk Triplett 69-74„143 Kent Jones 71-72„143 FAILED TO MAKE THE CUT Tom Lehman 70-74„144 Fran Quinn 72-72„144 Tim Thelen 70-74„144 Jay Haas 70-74„144 Jim Schuman 74-70„144 James Kingston 75-69„144 Bob Gilder 78-67„145 Len Mattiace 74-71„145 Mardan Mamat 70-75„145 Tom Kite 70-75„145 Sam Randolph 71-74„145 Paul Eales 75-70„145 Bill Glasson 74-72„146 Kevin Hayashi 71-75„146 Bart Bryant 75-71„146 Brad Lardon 71-75„146 Rob Sedorcek 69-77„146 Paul Wesselingh 76-70„146 Rick Morton 74-72„146 Mark Calcavecchia 74-72„146 Neal Lancaster 74-72„146 Mike OToole 73-73„146 Chris Kaufman 71-76„147 Mark Brooks 73-74„147 Craig Stevens 74-73„147 Kevin Johnson 70-77„147 Brian Cairns 74-73„147 Mark Mouland 75-72„147 Frank Esposito Jr. 77-70„147 Tom Pernice Jr. 72-75„147 Mike Reid 70-77„147 Jose Maria Olazabal 73-74„147 Jeff Maggert 73-74„147 Jim Empey 69-78„147 Walt Chapman 73-75„148 Peter Baker 72-76„148 Brian Henninger 74-74„148 John Huston 73-75„148 Mike Genovese 74-74„148 Tim Fleming 75-73„148 Dan Forsman 75-74„149 Gene Fieger 74-75„149 Stuart Smith 66-83„149 Tsuyoshi Yoneyama 79-70„149 Mark Brown 72-77„149 Larry Mize 74-75„149 James Mason 75-74„149 Gus Ulrich 75-75„150 Ricky Touma 74-76„150 Peter Jacobsen 77-74„151 Willie Wood 75-77„152 David Gilford 73-79„152 Joe Boros 78-74„152 Mark Tucker 72-80„152 Doug Rohrbaugh 76-76„152 John Nieporte 78-74„152 Jeff Coston 77-75„152 Greg Turner 74-78„152 Steen Tinning 72-80„152 Andrew Oldcorn 77-76„153 Dirk Schultz 75-78„153 Chris Johnson 77-76„153 John Harris 76-77„153 Jim Estes 75-79„154 Sonny Skinner 79-75„154 Kirk Stauffer 78-76„154 Chris Starkjohann 76-79„155 Brendan McGovern 78-77„155 Shawn Kelly 79-76„155 Jon Fiedler 80-76„156 Scott Simpson 80-76„156 Jared Melson 79-77„156 Bob Tway 77-79„156 Darrell Kestner 75-82„157 Glenn Joyner 78-79„157 Roy Vucinich 75-83„158 Robert Thompson 75-83„158 Lance TenBroeck 83-78„161 Rob Wilkin 80-83„163 Esteban Toledo 75-WDLPGA TOURVOLVIK CHAMPIONSHIPFridays leaders at Travis Pointe Country Club, Ann Arbor, Mich. Purse : $1.3 million; Yardage: 6,744; Par: 72 (36-36) (a-denotes amateur). SECOND ROUND Nasa Hataoka 67-68„135 Minjee Lee 67-69„136 Gaby Lopez 69-68„137 Jodi Ewart Shadoff 67-70„137 Lindy Duncan 67-70„137 Bronte Law 70-68„138 Julieta Granada 69-69„138 Ariya Jutanugarn 69-69„138 Georgia Hall 68-70„138 Moriya Jutanugarn 66-72„138 Danielle Kang 66-72„138 Stacy Lewis 71-68„139 Brittany Marchand 70-69„139 In-Kyung Kim 70-69„139 Su Oh 69-70„139 Ayako Uehara 68-71„139 Jessica Korda 67-72„139 Sei Young Kim 72-68„140 Nicole Broch Larsen 71-69„140 Megan Khang 67-73„140 Perrine Delacour 71-70„141 Robynn Ree 70-71„141 Thidapa Suwannapura 70-71„141 Dori Carter 69-72„141 Emma Talley 69-72„141 Sun Young Yoo 68-73„141 Morgan Pressel 67-74„141 Caroline Masson 66-75„141 Amy Olson 66-75„141 Min Lee 73-69„142 Annie Park 71-71„142 Sarah Jane Smith 71-71„142 Carlota Ciganda 70-72„142 Joanna Klatten 70-72„142 Jeong Eun Lee 69-73„142 Brittany Altomare 69-73„142 Tiffany Chan 69-73„142 Madelene Sagstrom 68-74„142 Charley Hull 75-68„143 Shanshan Feng 74-69„143 Hannah Green 74-69„143 Peiyun Chien 73-70„143 Dani Holmqvist 72-71„143 Maude-Aimee Leblanc 72-71„143 Mina Harigae 71-72„143 Jaye Marie Green 71-72„143 Hyo Joo Kim 71-72„143 Mariah Stackhouse 71-72„143 Karine Icher 71-72„143 Brittany Lincicome 71-72„143 Eun-Hee Ji 71-72„143 Wichanee Meechai 70-73„143 Lizette Salas 70-73„143 Celine Herbin 70-73„143 Gemma Dryburgh 69-74„143 Madeleine Sheils 69-74„143 Yu Liu 68-75„143 Pornanong Phatlum 73-71„144 Ryann OToole 73-71„144 Luna Sobron 73-71„144 Camilla Lennarth 73-71„144 Becky Morgan 72-72„144 Parinda Phokan 72-72„144 Haeji Kang 71-73„144 Cheyenne Woods 71-73„144 Nanna Koerstz Madsen 71-73„144 Katie Burnett 70-74„144 Sakura Yokomine 69-75„144 Christina Kim 69-75„144 Daniela Darquea 68-76„144 FAILED TO MAKE THE CUT Anne-Catherine Tanguay 75-70„145 Paula Creamer 74-71„145 Mi Hyang Lee 73-72„145 Catriona Matthew 73-72„145 Mariajo Uribe 72-73„145 Laetitia Beck 72-73„145 Tiffany Joh 71-74„145 Kelly Shon 70-75„145 Rebecca Artis 69-76„145 Lee-Anne Pace 74-72„146 Pannarat Thanapolboonyaras 74-72„146 Jackie Stoelting 73-73„146 Maria Torres 73-73„146 Lee Lopez 72-74„146 Yani Tseng 72-74„146 Emily Pedersen 72-74„146 Jenny Shin 72-74„146 Ola“ a Kristinsdottir 71-75„146 Katherine Kirk 71-75„146 Hee Young Park 71-75„146 Kassidy Teare 71-75„146 Amelia Lewis 70-76„146 Leticia Ras-Anderica 69-77„146 Nelly Korda 78-69„147 Katherine Perry 76-71„147 Jennifer Song 74-73„147 Candie Kung 73-74„147 Beatriz Recari 73-74„147 Brianna Do 73-74„147 Caroline Inglis 73-74„147 AJ Newell 72-75„147 Katelyn Sepmoree 72-75„147 Celine Boutier 70-77„147 Kendall Dye 69-78„147 Lauren Kim 69-78„147 Daniela Iacobelli 76-72„148 Cindy LaCrosse 76-72„148 Dottie Ardina 75-73„148 Sung Hyun Park 75-73„148 Angela Stanford 75-73„148 Mel Reid 75-73„148 Ashleigh Buhai 74-74„148 Benyapa Niphatsophon 72-76„148 Simin Feng 72-76„148 Wei-Ling Hsu 72-76„148 Sandra Changkija 72-76„148 Sherman Santiwiwatthanaphong 70-78„148 Erynne Lee 75-74„149 Maddie McCrary 75-74„149 Chella Choi 75-74„149 Sydnee Michaels 75-74„149 Ilhee Lee 73-76„149 Sophia Popov 72-77„149 Paula Reto 76-74„150 P.K. Kongkraphan 76-74„150 Carly Booth 76-74„150 Cydney Clanton 74-76„150 Samantha Troyanovich 74-76„150 Laura Davies 74-76„150 Holly Clyburn 74-76„150 Emily Tubert 74-76„150 Haru Nomura 78-73„151 Giulia Molinaro 76-75„151 Martina Edberg 75-76„151 Alison Walshe 74-77„151 Brittany Benvenuto 75-77„152 Jessy Tang 74-79„153 Beth Allen 73-80„153 Jing Yan 77-77„154 Allison Emrey 75-79„154 Maria Hernandez 77-82„159 a-Ashley Kim 79-81„160 Vicky Hurst 81-83„164 Xiyu Lin 77„WDEUROPEAN TOURBMW PGA CHAMPIONSHIPFridays leaders at Wentworth Club (West Course), Virginia Water, England; Purse: $7 million. Yardage: 7,284; Par: 72 (35-37). SECOND ROUND Rory McIlroy, Northern Ireland 67-65„132 Sam Hors“ eld, England 67-68„135 Sebastien Gros, France 69-66„135 Tommy Fleetwood, England 70-66„136 Robert Rock, England 69-68„137 Alex Noren, Sweden 69-68„137 Kiradech Aphibarnrat, Thailand 68-69„137 Francesco Molinari, Italy 70-67„137 Branden Grace, South Africa 69-69„138 Graeme McDowell, England 71-67„138 Lucas Bjerregaard, Denmark 65-73„138 Nino Bertasio, Italy 68-70„138 Matthew Fitzpatrick, England 67-71„138 Alexander Levy, France 70-68„138 Darren Fichardt, South Africa 66-72„138 Fabrizio Zanotti, Paraguay 69-69„138 Lasse Jensen, Denmark 68-70„138 Mikko Korhonen, Finland 68-70„138 ALSO Ross Fisher, England 71-68„139 Li Haotong, China 73-66„139 Rafa Cabrera Bello, Spain 72-68„140 Julian Suri, United States 74-67„141 Ian Poulter, England 74-67„141 David Lipsky, United States 70-72„142 Paul Casey, England 72-70„142 MISSED THE CUT Martin Kaymer, Germany 70-74„144 Harold Varner III, United States 75-69„144 Tyrrell Hatton, England 73-73„146 Ernie Els, South Africa 75-72„147 Padraig Harrington, Ireland 78-70„148 Daniel Im, United States 75-75„150 Chase Koepka, United States 78-73„151WEB.COM TOURNASHVILLE GOLF OPENFridays leaders at Nashville Golf & Athletic Club, Nashville, Tenn. Purse: $550,000; Yardage: 7,600; Par: 72 (36-36). PARTIAL SECOND ROUND Lanto Grif“ n 65-67„132 Josh Teater 65-68„133 Brad Hop“ nger 68-66„134 Wes Roach 67-68„135 Rick Lamb 66-69„135 Michael Johnson 69-67„136 Alex Kang 68-69„137 Brock Mackenzie 69-68„137 Henrik Norlander 69-69„138 Kevin Dougherty 70-68„138 Adam Long 72-66„138 Cameron Davis 67-71„138 Hank Lebioda 68-70„138 Scott Pinckney 73-66„139 Cameron Champ 74-65„139 Sepp Straka 69-70„139 Ryan Yip 69-70„139 Brandon Matthews 70-70„140 Joey Garber 70-70„140 Michael Arnaud 72-68„140 Michael Hebert 69-71„140 David Skinns 71-69„140 Matthew NeSmith 70-70„140 Doug Letson 68-72„140 Samuel Del Val 72-69„141 Matt Harmon 71-70„141 Armando Favela 71-70„141 Jimmy Stanger 72-69„141 Albin Choi 69-72„141 Sungjae Im 72-69„141 Tom Whitney 70-71„141 Stuart MacDonald 75-67„142 Carlos Ortiz 73-69„142 Lee McCoy 73-69„142 Carlos Sainz Jr 72-70„142 Shane Bertsch 71-71„142 Brandon Crick 72-70„142 Nelson Ledesma 73-69„142 Vince Covello 70-72„142 Mark Baldwin 72-70„142 Jos de Rodrguez 74-69„143 Jonathan Hodge 73-70„143 Garrett Osborn 72-71„143 Steve Marino 70-73„143 Bhavik Patel 75-68„143 D.H. Lee 73-70„143 Joel Thelen 73-70„143 Brian Campbell 76-68„144 Michael Weaver 71-73„144 Nick Rousey 71-73„144 Seth Fair 74-70„144 Mike Weir 72-72„144 Brady Schnell 74-71„145 Max Marsico 77-68„145 Taylor Moore 71-74„145 Ben Taylor 69-76„145 Cory Whitsett 75-70„145 Spencer Levin 70-76„146 Grant Leaver 71-75„146 Gerardo Ruiz 72-74„146 Matt Liringis 69-77„146 Mark Hubbard 70-76„146 Matt Fast 72-75„147 Nick Heinen 74-73„147 Casey Wittenberg 75-73„148 Kyle Reifers 76-72„148 Andy Pope 74-74„148 Ryan Baca 77-71„148 Will MacKenzie 72-77„149 Ken Duke 72-77„149 Brendon Todd 75-74„149 James Driscoll 76-74„150 Bo Andrews 75-75„150 Jhared Hack 80-71„151 Jin Park 73-79„152 Daniel Mazziotta 80-76„156TENNISATP WORLD TOURBANQUE ERIC STURDZA GENEVA OPENFriday at Tennis Club de Geneve Eaux-Vives, Geneva; Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Semi“ nals 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.Semi“ nalsMarton Fucsovics, Hungary, def. Steve Johnson, United States, 2-6, 6-4, 6-1. Peter Gojowczyk, Germany, def. Fabio Fognini (2), Italy, 6-4, 6-4.Mens Doubles Quarter“ nalsOliver Marach, Austria, and Mate Pavic (1), Croatia, def. Robert Lindstedt, Sweden, and Andrei Vasilevski, Belarus, 6-1, 7-6 (2). Ivan Dodig, Croatia, and Rajeev Ram (2), United States, def. Steve Johnson and Sam Querrey, United States, 7-6 (9), 6-4.OPEN PARC AUVERGNE-RHODE-ALPES LYONFriday at Parc de la Tete dOr, Lyon, France Purse: $590,000 (WT250); Surface: Clay-Outdoor Mens Singles Quarter“ nals Dominic Thiem (1), Austria, def. Guillermo Garcia-Lopez, Spain, 6-7 (4), 7-6 (0), 6-4.Semi“ nalsGilles Simon, France, def. Cameron Norrie, Britain, 6-1, 7-6 (6). Dominic Thiem (1), Austria, def. Dusan Lajovic, Serbia, 6-7 (4), 7-6 (0), 6-4.Mens Doubles Semi“ nalsRoman Jebavy, Czech Republic, and Matwe Middelkoop, Netherlands, def. Fabrice Martin, France, and Purav Raja, India, 7-5, 6-1. Nick Kyrgios, Australia, and Jack Sock, United States, def. Guillermo Garcia-Lopez, Spain, and Divij Sharan, India, 7-5, 6-4.WTA TOURNUERNBERGER VERSICHERUNGSCUPFriday at Tennis-Club 1. FC Nuernberg eV, Nuremberg, Germany Purse: $226,750 (Intl). Surface: Clay-Outdoor Womens SinglesQuarter“ nalsKirsten Flipkens, Belgium, def. Kiki Bertens (3), Netherlands, 5-7, 6-3, 7-3 (3). Alison Riske, United States, def. Sorana Cirstea (6), Romania, 6-3, 6-1.Semi“ nalsJohanna Larsson, Sweden, def. Katerina Siniakova (8), Czech Republic, 4-6, 6-3, 6-1. Alison Riske, United States, def. Kirsten Flipkens, Belgium, 6-3, 6-1.Womens Doubles Quarter“ nalsKirsten Flipkens, Belgium, and Johanna Larsson (2), Sweden, def. Katharina Gerlach and Lena Rueffer, Germany, 6-3, 7-5.Semi“ nalsDemi Schuurs, Netherlands, and Katarina Srebotnik (3), Slovenia, def. Nicole Melichar, United States, and Kveta Peschke (1), Czech Republic, 6-2, 2-6, 10-8.INTERNATIONAUX DE STRASBOURGFriday at Tennis Club de Strasbourg, Strasbourg, France Purse: $226,750 (Intl.); Surface: Clay-Outdoor Womens Singles Semi“ nals Dominika Cibulkova (5), Czech Republic, def. Mihaela Buzarnescu (4), Romania, 2-6, 7-6 (5), 6-1. Anastasia Pavlyuchenkova (3), Russia, def. Ashleigh Barty (1), Australia, 6-4, 1-0 retired.Womens Doubles Semi“ nalsMihaela Buzarnescu and Raluca Olaru, Romania, def. Xenia Knoll, Switzerland, and Anna Smith, Britain, 7-5, 6-2.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 tieFridays GamesFC Dallas at Toronto FC, late New York City FC at Houston, late San Jose at LA Galaxy, lateToday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.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 8 0 2 26 19 9 Seattle 4 2 2 14 12 8 Orlando 3 3 3 12 11 11 Portland 3 3 3 12 12 12 Chicago 2 2 6 12 12 11 Utah 2 1 5 11 7 5 Houston 2 4 4 10 9 14 Washington 2 5 2 8 8 12 Sky Blue FC 0 6 1 1 5 13 3 points for victory, 1 point for tie.Wednesdays GamesNorth Carolina 4, Orlando 3 Washington 1, Sky Blue FC 0 Houston 2, Seattle 1Fridays GamePortland at Utah, lateSaturdays GameChicago at Orlando, 3:30 p.m. Sky Blue at Seattle 7 p.m.CHAMPIONS LEAGUE CHAMPIONSHIP Todays Game At Kiev, UkraineReal Madrid (Spain) vs. Liverpool, 2:45 p.m.2018 U.S. MENS TEAM RESULTS/SCHEDULEAll times Eastern (Won 1, Lost 0, Tied 1)Sunday, Jan. 28 „ United States 0, BosniaHerzogovina 0 Tuesday, March 27 „ United States 1, Paraguay 0Saturday, June 9 „ vs. France at Lyon, France COLLEGE LACROSSEDIVISION I MENS TOURNAMENTAll times EasternOpening Round May 9Robert Morris 12, Canisius 6First Round May 12Yale 15, UMass 13 Duke 17, Villanova 11 Albany 18, Richmond 9 Loyola (Md.) 13, Virginia 9May 13Maryland 14, Robert Morris 11 Denver 9, Notre Dame 7 Johns Hopkins 10, Georgetown 9, OT Cornell 10, Syracuse 9Quarter“ nals May 19 At Shuart Stadium, Hempstead, N.Y.Yale 8, Loyola (Md.) 5 Albany (NY) 15, Denver 13May 20 At Navy-Marine Corps Memorial Stadium, Annapolis, Md.Maryland 13, Cornell 8 Duke 14, Johns Hopkins 9Semi“ nals At Gillette Stadium, Foxborough, Mass. Todays GamesYale (15-3) vs. Albany (NY) (16-2), noon Maryland (14-3) vs. Duke (15-3), 2:30 p.m.Championship Mondays GameSemi“ nal winners, 1 p.m.

PAGE 49

Page 6 SP www.yoursun.com Saturday, May 26, 2018 / The SunBy TOM JONESTimes sports columnistBefore we even get going, let me be clear about something. This is not a column making an argument about whether or not NFL players should be able to kneel in protest during the national anthem. That topic has been debated repeatedly, loudly and passionately. Everyone has a stance and no one is going to change anyone elses mind. Arguing about it is senseless because such frustrating conversations typically end with nasty accusations. One side is considered a bunch of racists and the other side is considered a bunch of traitors. And when its done, the divide is wider. But heres a part of this argument that Im pretty sure we call can agree upon: The NFL is being run by a bunch of blockheads with commissioner Roger Goodell as the chief stooge. The NFL has put a policy in place that is all sizzle, no steak and completely unnecessary. Players who dont want to stand for the anthem can stay in the locker room. But if they come out to the field, they have to stand or else they and their team could be fined. Heres the part I cant understand: Did the NFL need a policy? This whole protest thing had died down. Other than when Colin Kaepernicks job status came up, was anyone even talking about protests? Its like last season when just a few players were still kneeling and President Trump made a big deal about it and then it became an issue again for a while. Why didnt the NFL just let it alone? Do you know how many players either kneeled, sat or raised their fist in the last week of the 2017 season? Twenty, according to ESPN. Thats 20 out of 1,472 players, and 10 came from one team: the Seahawks. The NFL doesnt have a protest issue. But theres a perception that it does. So the NFL felt like it had to address it even though it didnt. This is nothing more than a PR stunt and its about one thing: money. Not patriotism. Not the military. Not the flag. Its all about money. If this really was about showing respect for the anthem then NFL teams would shut down beer stands while the StarSpangled Banner was being played. But, see, the NFL had to send a message to its fans. The teams run by mostly rich, old white dudes are worried about offending a fan base that is made up mostly of white dudes. Theyre worried about the potential connection between the protests and decreased attendance and TV ratings. Theyre worried that the president is going to keep hammering on this topic, thus keeping it in the news. So the NFL put out a flimsy policy in a halfbaked attempt to tell its upset fans that, See, we hear you and were with you. And they tried to do it without hurting their relationship with the players and all it ended up doing was hurting their relationship with the players. Then again, Goodell and the owners are smart enough to know that players come and go, but fans stay the same. You can replace players. You cant replace fans. If it comes down to siding with the players or siding with the fans, the NFL will chose the ones who are paying them instead of the ones they are paying. The NFL owners see the players as necessarily parts in their moneymaking scheme. They truly dont care about their players. If they did, you wouldnt have former players such as Bucs linebacker Scot Brantley being denied medical benefits even though he has no clue that hes 60 years old and sees imaginary dogs running through his house. He literally gave his brain to the NFL and the fact that the league is spending any time on deciding what a couple of dozen players are doing during the national anthem is pathetic. The league not even consulting the players on this protest policy just goes to show how little they care about the players. To sell this idea that the NFL cares about the anthem, Goodell made it worse by flat-out lying, saying owners were unanimousŽ in their stance only to have acting Jets owner Christopher Johnson say he will never fine a player who kneels in protest and owners Jed York of the 49ers and Mark Davis of the Raiders saying they abstained from voting. Then came a report that there wasnt even an official vote taken, but an informal one. The NFL mishandled this thing since the beginning, so its no surprise it is bungling it now. It waited so long that no policy was needed and thats when it put a policy in place. And they somehow rushed that and made everyone mad. Now the whole issue is on the front-burner again when it doesnt need to be. Kneel? Stand? Sit? Just thinking about it anymore makes me want to lie down. Contact Tom Jones at tjones@tampabay.com. Follow @tomwjones.COMMENTARYDid the NFL really need a national anthem policy?TIMES FILES (2017)Tampa Bay Buccaneers wide receiver Mike Evans (13) and quarterback Jameis Winston (3) stand for the national anthem before an NFL game between the New York Giants and Tampa Bay Buccaneers at Raymond James Stadium in Tampa, Fla., on Sunday, Oct. 1, 2017. Brazilian. Penske needed him in sports cars this year so he moved Castroneves out of IndyCar, but promised him a seat in the race for a shot at that fourth jug of milk. Castroneves is part of the talented Penske lineup that put all four of its Chevrolets in the front nine of the starting grid. He was the favorite to win the pole but didnt get the run he needed and wound up eighth, right behind Patrick. Her return to racings biggest stage comes seven years after Patrick left for NASCAR. The only woman to lead laps in both the Indy 500 and the Daytona 500 has no plans to race again after Sunday. Like Castroneves, she returned to Indy with a car ca p able of winnin g Chevrolet winner of only two Indy 500s since its 2012 return to IndyCar, came to Indianapolis Motor Speedway intent on ending Hondas two-year winning streak. With the fastest cars in the field, there are Chevys in seven of the first nine starting spots. Four went to Penske drivers and three to Ed Carpenter Racing, which is fielding a car for Patrick and put team owner Ed Car p enter on the p ole. Everyone knows she can win her finale, but not many believe she will actually pull it off. Patrick believes in herself, though, and her peers have no doubt she will impress again at Indy. Not enough people give enough credit to her,Ž Castroneves said. Shes not only stayed away so many years from IndyCar, and come back, not only to be in a race ... it shows that shes an amazin g talent. She opens so many doors for so many young ladies, young girls, to become race car drivers. Courageous for her, as well, making the decision to stop. I dont know if I have that courage to do it. Good for her. I will try and make it as hard as I can, her last 500 „ for sure its an honor to be sharing the track with her all the years that I did.Ž Patrick briefly got on track Frida y the final da y of practice, but had to take her car to the garage for an electrical issue. It might have caused another driver to panic, but not Patrick, who recognizes she has a shot to win. Shes nervous about the opportunity but excited about her future. Shes also mindful of what shes meant to racing, those she has inspired and what her final trip around Indy will mean to those who have followed her career. 500From Page 1 By STEVE REEDAssociated PressCONCORD, N.C. „ Kyle Busch has won a Cup points race at every track on the NASCAR circuit except one „ Charlotte Motor Speedway. Twenty-eight starts, no checkered flags „ and plenty of frustration. The 33-year-old Busch is looking to check off that final box on his racing resume Sunday in the Coca-Cola 600, considered a crown jewel race in NASCAR. Busch will start from the pole in the No. 18 Toyota, just as he has two other times at this track. Bad breaks, often entirely out of his control, have kept him from making a trip to victory lane in Cup races and has become a source of irritation for him. Its important to me, but Im not sure its important in the grand scheme of things,Ž Busch said Thursday night after turning a lap 191.836 mph on the 1 -mile track. Its certainly important to me and I would love to get that knocked out of the way and to be finished with it until another new track comes up on the circuit.Ž While there is the matter of completion in winning at every track, Busch is quick to point out that he has won a Cup race here. He captured the All-Star race here in 2017 and the $1 million prize that comes along with it. But the All-Star race is considered an exhibition and does not count toward season points. The last time I checked I have a trophy at home that says, winner at Charlotte Motor Speedway, so Ill take that to my grave with me if I do never get a points win here,Ž Busch said. That will be my saving grace I guess.Ž This could be the year that Busch gets it done. Hes the Cup points leader with nine top-10 finishes and seven topfives in 12 starts this year. He also has won three races. His chief competitor, Kevin Harvick, who has a series-best five Cup victories, will start at the back of the field after failing inspection three times prior to qualifying. You can only do so much with the stuff that youve got and everybody at Joe Gibbs Racing has been doing a great job and working hard to put together some better stuff each and every week and to get us closer to those other guys that are a bit faster,Ž Busch said. Thats all we can do is put our heads together and try to make the most of it.ŽAUTO RACING: NASCARKyle Busch looks to check o box, w in at Charlotte By SAMUEL PETREQUINAssociated PressPARIS „ If theres a player who shouldnt be afraid of Serena Williams return to Grand Slam tennis at the French Open, its certainly Garbine Muguruza. Despite an inconsistent clay-court season so far, the two-time Grand Slam champion from Spain is among the top contenders at Roland Garros. She won her first major title two years ago by defeating Williams in the final. Muguruza and Williams have played against each other five times, and the Venezuela-born Muguruza prevailed twice, both at the French Open. Muguruzas maiden victory over Williams in her second French Open appearance back in 2014 was a surprise, routing the defending champion 6-2, 6-2 in the second round. This year, the third-ranked Muguruza and Williams could meet in the quarterfinals. Williams, a 23-time Grand Slam champion, is competing in her first major since giving birth to her daughter in September. She hasnt played a major since winning the Australian Open in January 2017. If that happens, it will be the best match for quarterfinals,Ž Muguruza said. Muguruzas preparations for the French Open have been far from ideal, winning just two matches on clay. After losing to Daria Kasatkina at the Madrid Open, she lost her opening match to Daria Gavrilova last week in Rome. But the elegant and powerful Muguruza is not worried. After all, she had lost 6-1, 6-0 against Barbora Strycova in Eastbourne last year in her final warmup tournament before Wimbledon, then won the title at the All England Club.TENNIS: French OpenGarbine Muguruza opts for relaxed approachBy ALISON MUTLERAssociated PressBUCHAREST, Romania „ Former tennis player Ilie Nastase was arrested twice in the space of six hours in his native Romania on Friday, first on suspicion of driving a car while drunk and refusing to take a breathalyzer test, and then for going through a red light on a scooter. Nastase had a level of 0.55 mg of alcohol per liter of breath, Bucharest chief police traffic officer Victor Gilceava said, far enough over the legal limit to face a maximum fiveyear prison sentence. Police initially stopped the 71-year-old Nastase around 4.45 a.m. while he was driving after a night out in the swanky Herestrau Park area of Bucharest. They said he was visibly drunk; he said hed had three beers. Gilceava said officers had to block Nastases vehicle as he failed to stop. Police declined to say who else was in the vehicle, but Romania TV reported he was with two women. Nastase, currently in divorce proceedings from his fourth wife, Brigitte, is known for loving the nightlife. The former U.S. and French Open champion, and the bad boy of tennis in the 1970s and early 1980s, refused to take a breathalyzer and officers removed him from the vehicle and handcuffed him. He was later released as police opened a criminal investigation against him for drunken driving and failing to take a breathalyzer test. Police stopped him again about six hours later after he allegedly went through a red light on a scooter. His driving license had been suspended after the first incident. Nastase claimed police manhandled him and threw him to the ground during his first arrest. The second time he was apprehended, he was filmed mocking police officers and accusing them of acting like the communist-era militia. Nastase got in a police car and placed a police helmet on his head during that second arrest. He was questioned for an hour and, when he left the police station, acknowledged that he probably made a mistake by refusing to take the breathalyzer test. As he left the police station, a disheveled looking Nastase fought his way through a media scrum wearing sunglasses and a blue tracksuit top. He was bundled into a car.TENNISStill bad: 71-year-old Ilie Nastase arrested twice in a dayNastase

PAGE 50

Alex Vei g a; J. Paschke € AP Source: Credit Suisse *10y ear Treasur y s Last 12-month p rice returnInterest rates appear to be on an upward swing now after years hovering at ultra-low levels. In recent weeks, the yield on the 10-year Treasury note, a benchmark for interest rates on mortgages and other loans, climbed above 3 percent for the first time in nearly seven years. The swift run-up to that 3 percent threshold in April from 2.40 percent at the start of the year rattled the market as investors worried that higher yields „ and interest rates „ would be a drag on stocks. So far, thats not been the case. Most of the S&P 500s recent gains have coincided with days when the 10-year Treasury yield has moved higher, according to Jonathan Golub, a research analyst with Credit Suisse. In a research note this week, Golub said past data show stocks are more sensitive to shifts in the 10-year Treasury yield as it nears a threshold like 3 percent. He expects stocks will continue to rewardŽ higher yields until they reaches 3.5 percent. Heres a look at the S&P 500 and its sectors equity return this year on days when the 10-year Treasury yield rose and declined:Failure to yield Utilities REITs Consumer Staples Telecom Technology Health Care Materials Consumer Disc. Industrials Energy Financials S&P 500 1.5%11.3% 24.0-19.5 12.6 15.0 18.2 13.7 15.1 11.2 11.6 15.5 7.6 6.2 0.6 9.1 -0.2 -0.9 -1.2 -12.8-3.5 -8.8% -9.0 -12.9 -7.7 -11.1 -9.9 -5.5 -9.7 -4.1 -10.0 -18.0 -19.7 -13.7 -7.7 -7.6 Year-to-date Treasury yield rises* Treasury yield drops* Source: FactSet Tom Murphy; Alex Nieves € APValeant Pharmaceuticals International has a new name and focus a few years after ending an acquisition binge that left it buried in debt. The beleaguered drugmaker will be known as Bausch Health Companies starting in July, and now it needs investors to reconsider shares they dumped a couple years ago. The companys stock soared past $260 to all-time highs in the summer of 2015 before declining in the following months. The company struggled with more than $30 billion in debt and a business model that depended on aggressive price hikes that drew congressional scrutiny and condemnation. New management took over and focused on trimming debt and pushing the company to grow the business it already had. Valeant still has a lot of debt. Annual earnings have slumped in part because the company sold some brands to help pare it down. But Fitch Ratings analyst Bob Kirby sees rebound potential, partially due to businesses like Valeants Bausch and Lomb eye care products. Kirby says the company could return to growth in earnings before interest, taxes, depreciation and amortization by 2019.The long recovery Deeply Indebted Valeant Pharmaceuticals has been working to pare debt and return to earnings growth.0 5 10 15 20 25 30 $35 billion 0.0 1.0 2.0 3.0 4.0 $5.0 billion 10 11 12 13 14 15 16 1710 11 12 13 14 15 16 17Total debt Earnings before interest, taxes, depreciation and amortizationTop Weekly Exchange Traded Funds $05001,000 Copper REITs Utilities stocks Investment-grade bonds Emerging-market stocks Gold European stocks High-yield bonds Health care stocks Asian stocks S&P 500 Small-cap stocks Technology stocks Oil 1-week percent change $1,000 invested at the end of last year ... ... today is worthPerformance benchmarks: industries sectors of the Standard & Poors 500 index; international stocks MSCI indexes; bond returns Barclays Capital and BofA Merrill Lynch Indexes. Source: FactSet Data through May24-0.8 1.3 0.1 0.6 -0.4 -0.2 0.0 -1.4 1.0 -0.2 0.5 2.7 2.5 1.1 Utilities and REITs were the Derbys big winners this week. S&P 500 stocks managed slight gains, but European stocks slumped. Oil is still the years best performer.$1,000Derby StocksBonds Commodities% $1,170 1,111 1,065 1,028 1,012 1,010 998 998 996 986 978 962 950 938AP USCF Short Oil USOD 6.78 +0.93 +15.9 -2.0 ... Direx S&P O&G Bear DRIP 7.27 +1.00 +15.9 -16.1 -65.3 UBS 3x Inverse Crude WTID 9.02 +1.23 +15.8 -1.7 -72.6 Citigp Vel Inv Crde DWT 8.45 +1.14 +15.6 -1.4 -71.8 Direxion NatGas Bear GASX 20.73 +2.52 +13.8 -5.7 -38.3 ProShs UltSht Crude SCO 17.69 +1.70 +10.6 -0.7 -55.3 Direx SOX Bull 3X SOXL 168.82 +15.76 +10.3 +33.9 +80.1 ProSh UltSht Oil&Gas DUG 32.39 +2.79 +9.4 -3.1 -33.1 CS 3x Inverse Brent DBRT 27.17 +2.30 +9.2 -13.9 ... PwSh Crude DblSht DTO 65.30 +5.41 +9.0 +0.3 -51.0 Direxion Util Bull UTSL 23.33 +1.93 +9.0 -7.7 -14.7 Velocity Long VSTOXX EVIX 10.65 +0.84 +8.6 -2.7 -56.4 Direxion REst Bull3x DRN 18.64 +1.45 +8.4 +5.1 -12.6 ProSh Ultra Semi USD 49.68 +3.46 +7.5 +20.4 +68.7 ProSh Ultra Utils UPW 43.72 +2.96 +7.3 -3.9 -5.1 DB Agr DoubLong DAG 3.01 +0.19 +6.7 +8.6 -7.7 VanE Vect Indone Idx IDX 22.35 +1.36 +6.5 -0.8 -7.7 iShs Indonesia EIDO 25.17 +1.51 +6.4 -1.4 -9.4 Direxion 30-Yr 3x Sh TMF 18.50 +1.10 +6.3 +2.2 -9.3 ProSh UltraSht EAFE EFU 22.70 +1.26 +5.9 +2.6 -21.5 Etrac Alerian TotRtn AMUB 17.00 +0.94 +5.9 ... -14.1 Etracs US REIT ETN LRET 22.31 +1.16 +5.5 +3.0 -7.2 ProSh Ultra Telecom LTL 38.50 +1.93 +5.3 +2.3 -29.1 Teucrium Sugar CANE 7.95 +0.40 +5.3 +3.7 -27.8 ProShs Short O&G DDG 22.01 +1.10 +5.3 -0.2 -16.6 US Short Oil Fd DNO 49.04 +2.44 +5.2 ... -30.2 Direxion DvMktBear3x DPK 12.07 +0.56 +4.9 +4.1 -26.7 Citigroup Long GBP DGBP 24.90 +1.16 +4.9 +15.2 ... ProSh Ultra Semi USD/O 145.37 +6.70 +4.8 +17.4 +63.6 PowSh S&P Small Cap XSHQ 29.99 +1.38 +4.8 +9.8 +16.2 iPath Natural Gas GAZB 39.90 +1.79 +4.7 +4.7 -30.8 Direx SKorea Bull KORU 54.38 +2.38 +4.6 -8.3 +26.7 Direx 10yrTrBull 3x TYD 40.00 +1.71 +4.5 +1.4 -13.4 Deltash Intl Risk DMRI 56.00 +2.38 +4.4 +4.7 ... PowerShares Semicon PSI 55.23 +2.23 +4.2 +11.5 +23.6 ProSh Ultra RealEst URE 59.44 +2.38 +4.2 +2.8 -1.4 Fs Tr Nas Semiconduc FTXL 34.19 +1.33 +4.1 +12.1 +31.3 ProShUlt 20+yr Treas UBT 74.21 +2.94 +4.1 +1.5 -5.6 Teucrium Soybean SOYB 18.87 +0.72 +4.0 -0.4 +4.8 Etracs HiDivLowVol HDLV 24.60 +0.94 +4.0 -2.9 -11.9 $CHG PCT RETURN FUNDS TICKER FRI 1WK 1WK 1MO 1YR The company had a disappointing first quarter as the Gap brand continued to struggle. The company had a strong first quarter and said the premium sneaker market is improving. Oil prices continued to fall following reports that OPEC countries may increase oil production soon. The major U.S. stock indexes closed mostly lower Friday, as losses in energy companies and banks outweighed gains elsewhere. The sell-off in energy stocks came as U.S. crude oil had its biggest decline in months. Bond yields declined again, which hurt banks. 40 45 50 $55 M MA HalliburtonHAL Close: $50.19 -2.08 or -4.0% $38.18$57.86 Vol.: Mkt. Cap: 12.9m (1.6x avg.) $44.0 b 52-week range PE: Yield: ... 1.4% 40 50 $60 M MA Foot LockerFL Close: $55.74 9.35 or 20.2% $28.42$60.64 Vol.: Mkt. Cap: 30.8m (9.0x avg.) $6.6 b 52-week range PE: Yield: 25.8 2.5% 25 30 35 $40 M MA GapGPS Close: $28.15 -4.80 or -14.6% $21.02$35.68 Vol.: Mkt. Cap: 24.9m (4.9x avg.) $11.0 b 52-week range PE: Yield: 13.2 3.4% Best Stocks One MonthBEST LARGE-CAP STOCKS Abiomed Inc ABMD 394.28 2.6 30.7 192.4 cc ... Micron Tech MU 61.35 14.9 29.1 112.1 7 ... IQIYI Inc IQ 22.79 13.5 26.7 ... ... ... First Data Corp FDC 19.28 0.9 26.2 16.3 10 ... Tiffany & Co TIF 129.21 25.0 25.1 51.1 44 1.7 Teva Pharm TEVA 22.18 4.5 24.4 -23.6 6 3.3 Align Technology Inc ALGN 318.54 6.9 23.5 128.7 cc ... Adv Micro Dev AMD 13.54 4.2 21.9 23.1 ... ... Qorvo Inc QRVO 81.49 2.4 20.9 3.6 97 ... Holly Frontier Corp HFC 72.69 0.1 20.3 194.0 18 1.8 TAL Education Grp AD TAL 42.97 3.6 19.7 114.3 cc ... ZTO Express Cayman ZTO 19.30 9.7 18.1 28.4 ... ... IPG Photonics IPGP 249.94 3.1 17.9 77.8 39 ... Qualcomm Inc QCOM 59.96 4.3 17.3 4.6 dd 4.1 Square Inc SQ 55.77 1.3 17.2 153.4 ... ... Apple Inc AAPL 188.58 1.2 16.2 24.4 22 1.5 Twitter Inc TWTR 33.63 3.1 16.0 86.4 dd ... Deere Co DE 159.00 2.4 15.6 30.8 36 1.5 FRIDAY %CHG %CHG %RTN COMPANY TICKER CLOSE 1WK 1MO 1YR PE YLDBEST MID-CAP STOCKS ARMO Biosciences Inc ARMO 49.92 0.1 89.5 ... dd ... Staar Surgical STAA 28.10 6.6 70.8 198.4 ... ... Trede Desk Inc Cl A TTD 82.56 -3.6 59.6 61.2 ... ... Axon Enterprise Inc AAXN 63.01 8.7 51.4 150.5 cc ... GDS Holdings Ltd GDS 41.74 10.5 50.2 434.0 ... ... nLIGHT Inc LASR 37.43 24.9 49.7 ... ... ... Huya Inc HUYA 23.93 25.7 49.0 ... ... ... GreenTree Hospitalit GHG 17.03 4.3 48.7 ... cc ... Intelsat SA I 15.29 8.3 47.9 427.9 ... ... Blucora Inc BCOR 38.15 3.8 47.0 80.6 cc ... Chesapk Engy CHK 4.30 5.9 45.8 -18.0 7 ... ArcBest Corp ARCB 47.10 -1.4 44.7 157.6 16 0.7 World Wrestling Ent WWE 58.08 13.0 44.1 200.1 cc 0.8 CRISPR Therapeutics CRSP 69.94 8.1 43.0 345.1 ... ... Tenet Healthcare THC 34.47 3.4 42.0 95.0 dd ... Epizyme Inc EPZM 18.45 8.5 40.3 11.9 dd ... New Relic Inc NEWR 96.61 2.1 39.0 121.6 dd ... Medifast Inc MED 140.58 5.7 38.9 238.5 61 1.4BEST SMALL-CAP STOCKS Blink Charging Co BLNK 7.18 5.7 395.2 -23.9 ... ... Turtle Beach Corp HEAR 17.02 6.6 251.7 415.3 ... ... Evolus Inc EOLS 22.44 45.9 217.8 ... dd ... ADOMANI Inc ADOM 1.64 46.4 173.3 ... ... ... Vaalco Energy EGY 2.03 -2.4 107.1 119.4 ... ... ArQule Inc ARQL 5.15 51.9 96.6 283.9 dd ... Tandem Diabetes Cre TNDM 14.20 10.7 82.1 66.6 dd ... TransEnterix Inc TRXC 3.13 3.0 82.0 523.8 dd ... Sify Tech SIFY 1.93 67.1 78.5 147.7 ... 0.9 Essendant Inc ESND 14.00 2.0 75.9 -11.4 dd 4.0 SteadyMed Ltd STDY 4.60 0.0 73.6 -35.4 10 ... Global Eagle Ent ENT 1.99 49.6 70.1 -38.6 dd ... CryoPort Inc CYRX 12.02 27.3 68.3 227.2 dd ... Clean Energy Fuels CLNE 2.63 8.7 66.5 13.7 dd ... Stein Mart SMRT 3.41 4.9 66.3 127.7 dd 8.8 Nthn Oil & Gas NOG 2.73 13.3 64.5 56.1 34 ... Quotient Limited QTNT 6.80 12.4 62.7 -12.3 ... ... Seadrill Ltd SDRL 0.42 -32.9 56.7 -22.4 1 ...Industry Rankings 1. Technology 1.5 6.4 2.9 (%#@ | 999876543 24.9 2. Industrials 0.2 3.5 -1.9 (%#@ | 9972 14.1 3. Basic Material -1.7 2.2 -3.1 (%#@ | 99732 14.2 DJ Total Market index 0.3 2.1 -0.6 (%#@ | 9943 12.8 4. Consumer Services 1.0 1.4 -0.8 (%#@ | 994 12.7 5. Financials 0.2 1.1 -1.7 (%#@ | 9976321 15.0 6. Oil & Gas -4.6 0.9 9.1 (%#@ | 99541 13.1 7. Health Care -0.3 -0.1 -1.9 (%#@ | 987521 11.4 8. Consumer Goods 0.7 -0.3 -6.9 ^876532 | -6.0 9. Utilities 3.1 -2.3 1.3 &^%@863 | -4.0 10. Telecommunications 1.4 -4.4 -5.9 9532 | -6.8 PERCENT CHANGE %RTN INDUSTRY 1WK 1MO 1QTR 1YR Fixed Line Telecomm. 1.4 -1.6 -11.6 (%#@!7543 | -11.6 Hc2 Holdings Inc HCHC -1.4 +20.9 +16.3 (&^%# | 765432 +15.8 Vonage Holdings VG -1.0 -0.1 +6.5 (&^%# | 99 +64.0 IDT Corp IDT +3.6 -0.7 -50.6 97653 | -46.5 BCE Inc BCE -0.1 -1.2 -5.3 (&^$@!4 | -1.1 Telus Corp TU -0.5 -1.4 -4.0 (&^%# | 65431 +7.7 AT&T Inc T +1.4 -1.6 -11.5 (^$#7321 | -8.9 Consolidated Commun CNSL +1.6 -3.0 -5.4 &%$@!954 | -35.1 GTT Communications GTT -7.7 -3.2 -2.8 (&^%# | 9876321 +60.9 Hawaiian Telcom HCOM -9.4 -3.5 -3.7 (&^%# | 7643 +13.5 CenturyLink Inc CTL -5.8 -3.8 -0.2 *&^$@841 | -17.2 Zayo Group Holding ZAYO +2.0 -5.6 -4.1 (&^%# | 7421 +9.4 Wireless Telecomm. 1.4 -6.8 4.9 (%$7543 | -11.5 Intelsat SA I +8.3 +47.9 +287.1 (&^%# | 9996 +427.9 Iridium Comm IRDM +14.7 +9.1 +6.9 (&^%# | 92 +32.3 Orbcomm Inc ORBC -0.1 +5.1 -11.9 (&^@51 | -2.2 Spok Holdings Inc SPOK +1.7 +2.7 +7.3 (^%#@65431 | -7.7 Rogers Comm B RCI -1.7 +1.0 +3.1 (&^%# | 6431 +5.7 Nortel Inv SA NTL 0.0 0.0 0.0 (&^%# | 9996 +117.1Cellcom Israel Ltd CEL +2.5 -5.8 -17.7 *87653 | -30.5 ATN International ATNI +2.4 -7.9 -14.8 *&^%#7654321 | -15.9 Teleph Data TDS -1.0 -11.3 -7.8 (&$#64 | -5.0 T-Mobile US Inc TMUS -0.6 -12.3 -5.8 *&^%@!8 | -16.1 US Cellular USM -1.7 -12.7 -1.1 (^%#@!6543 | -7.6Telecommunications sectors (best performers)Excludes stocks with market values less than $100 million. Bar chart for stocks with annual returns of more than 100 percent not shown to scale. Saturday, May 26, 2018

PAGE 51

A -:A-MarkPM Q AMRK .32 2.4 57 18.83 10.39 0 13.22 7 13.71 13.16 -.20 -9.8 AAC Hldgs N AAC 13.06 5.99 138 11.40 734 12.45 11.23 -.45 +26.7 AAON Q AAON .32f 1.1 36 40.25 29.05 291 30.15 1073 31.75 29.80 -1.40 -17.8sAAR N AIR .30 .7 25 47.97 33.92 76 44.31 1248 47.97 42.93 -2.60 +12.8 ABB Ltd N ABB .76e 3.2 28.67 21.92 1662 23.53 10838 24.72 23.48 -.77 -12.3tABM N ABM .70 2.4 18 45.12 29.03 662 29.23 3885 30.23 29.03 -.50 -22.5 AC Immun n Q ACIU 13.91 6.03 10 10.40 32 10.48 10.10 -.05 -18.8 ACI Wwde Q ACIW 26.37 20.23 380 23.93 2758 24.26 23.61 +.04 +5.6 ACM Rsc n Q ACMR 15.60 4.74 25 11.23 182 11.98 11.00 -.08 +113.9sACNB Cp Q ACNB .92f 2.9 17 32.10 24.45 2 31.30 30 32.10 30.93 -.60 +5.9 ADT Inc n N ADT 9.12 6.93 2114 7.47 13399 7.95 7.32 +.20 -4.5sAES Corp N AES .52 4.2 11 12.45 9.86 3672 12.41 27137 12.50 11.94 +.48 +14.6 AFLAC s N AFL 1.04 2.3 14 46.19 37.28 1868 45.34 13011 45.81 44.95 +.21 AG MtgeIT N MITT 1.90 10.1 6 19.95 16.31 61 18.75 516 18.92 18.53 +.06 -1.4 AG Mtg pfA N MITTpA 2.06 8.0 25.91 24.88 1 25.68 8 25.70 25.51 +.06 +1.3sAG Mtg pfB N MITTpB 2.00 7.8 25.71 24.50 3 25.68 45 25.71 25.43 +.15 +1.4 AGCO N AGCO .60 .9 29 75.95 58.12 586 67.46 2878 68.77 65.67 +.25 -5.6 AGNC Inv Q AGNC 2.16 11.3 7 22.34 17.84 8348 19.09 53493 19.25 18.60 +.20 -5.4 AGNC pfB Q AGNCB 1.94 7.5 26.87 25.28 2 25.79 30 25.89 25.59 +.25 -.2 AGNC pfC Q AGNCN 1.75 6.8 26.79 24.95 15 25.83 71 25.89 25.49 +.16 +.4 AH Belo N AHC .32 6.9 5.80 4.35 4 4.65 71 4.75 4.60 -3.1 AK Steel N AKS 20 7.04 4.00 7840 4.47 51604 4.67 4.42 -.23 -21.0tALJ Reg n Q ALJJ 3.78 1.73 79 1.73 438 2.00 1.60 -.26 -45.1 AMAG Ph Q AMAG 24.93 11.93 378 23.70 2411 24.90 22.65 -.95 +78.9 AMC Ent N AMC .80 5.3 25.58 10.80 1435 15.05 8263 16.25 14.90 -1.05 -.3 AMC Net Q AMCX 11 67.44 46.89 1234 59.35 4777 59.40 56.94 +2.20 +9.7 AMN Hlth N AMN 21 68.20 34.71 617 54.80 2231 59.05 54.55 -3.55 +11.3 ANGI Hme Q ANGI 15.77 10.24 412 15.11 4930 15.39 14.23 +.98 +44.5 ANI Ph h Q ANIP 25 74.70 42.23 82 62.27 344 64.82 61.31 -2.16 -3.4tARC Docu N ARC 13 4.84 1.93 122 1.96 970 2.14 1.93 -.15 -23.1 ARC Grp Q ARCW 4.00 1.80 0 2.35 51 2.45 2.20 +11.9 ARCAbio rs Q ABIO 2.71 .45 511 .63 5714 .69 .56 +.06 -53.3 ARMO Bi n Q ARMO 57.19 25.10 115 49.92 1086 49.94 49.80 +.05 +67.9 ASA Gold N ASA .04e .4 12.99 10.12 51 10.42 277 10.56 10.30 -.05 -8.0 ASLAN n Q ASLN 6.83 5.08 33 6.02 350 6.33 5.78 -.17 +7.3 ASML Hld Q ASML 1.71e .9 40 216.00 126.03 308 201.10 2912 203.63 197.65 +3.76 +15.7 ASV Hld n Q ASV 10.80 6.22 50 6.72 82 7.10 6.39 -.19 -33.8 AT&T Inc N T 2.00f 6.2 12 39.80 31.17 21812 32.51 144066 32.81 31.90 +.46 -16.4 AT&T 66 n N TBB 26.72 24.47 124 25.16 722 25.27 24.96 +.07 -3.6 ATA Inc Q ATAI .41e 7.8 6.62 3.04 0 5.26 13 5.30 5.16 +.12 +13.9 ATN Intl Q ATNI .68 1.3 71.25 49.50 48 52.51 225 53.49 51.25 +1.21 -5.0 A10 Ntwks N ATEN 8.88 5.63 216 6.26 1086 6.37 6.18 +.07 -18.9 AU Optron N AUO .18e 5.35 3.72 352 4.22 3376 4.27 4.15 +.05 +1.4 AV Homes Q AVHI 5 20.50 14.65 71 18.25 511 18.40 17.40 +.85 +9.6 AVX Cp N AVX .46 3.0 20.22 14.51 144 15.55 581 15.96 15.45 -.23 -10.1sAXA EqH n N EQH 22.00 20.39 1285 21.95 13764 22.00 21.39 +.37 +2.6 AXT Inc Q AXTI 24 10.75 5.80 739 7.55 2727 8.20 6.40 +1.15 -13.2 AZZ Inc N AZZ .68 1.6 19 58.20 39.50 120 43.00 937 43.50 41.85 +1.00 -15.9 Aarons N AAN .12 .3 9 49.77 34.29 334 40.86 2775 41.88 39.79 -.26 +2.5 Abaxis Q ABAX .72f .9 70 83.98 43.66 254 83.00 2295 83.78 82.92 -.32 +67.6 AbbottLab N ABT 1.12 1.8 28 64.60 44.21 3839 62.37 26379 62.72 60.96 +.66 +9.3 AbbVie N ABBV 3.84f 3.8 18 125.86 65.61 23248 101.08 65170 107.25 99.55 -4.90 +4.5 AbeonaTh Q ABEO 22.75 4.55 1099 16.60 7142 19.15 15.55 -2.28 +4.7 AberFitc N ANF .80 3.1 29.20 8.81 1935 25.45 10354 27.44 25.08 -1.61 +46.0 AbdAsPac A FAX .42 9.5 5.29 4.42 498 4.43 3278 4.52 4.43 -.01 -9.2 AbdAustEq A IAF .70e 11.6 6.77 5.85 42 6.01 203 6.14 6.01 -.06 -5.7 AbdnChile A CH .58e 6.7 9.64 6.98 89 8.65 777 8.76 8.57 -3.1tAbdGlbInc A FCO .84 10.3 9.48 8.04 43 8.12 197 8.24 8.04 +.04 -7.9 AbdJapnEq N JEQ .48e .7 9.89 8.32 14 8.93 90 9.07 8.92 -.13 -1.0 Ability rs Q ABIL 16.90 2.35 18 2.47 52 2.76 2.40 -.28 -43.9sAbiomed Q ABMD 403.45 134.10 385 394.28 2470 403.45 378.51 +9.92 +110.4 Ablynx n Q ABLX 55.29 17.75 1 52.64 24 53.37 52.58 -.17 +110.6sAbraxas Q AXAS 37 3.27 1.45 2789 2.62 11707 3.27 2.60 -.49 +6.5 AcaciaC n Q ACIA 50.10 24.72 1457 33.62 5121 34.85 31.77 +.62 -7.2 AcaciaTc Q ACTG .50 12.8 5.50 2.90 142 3.90 1052 4.08 3.82 -3.7 AcadiaHlt Q ACHC 18 54.34 26.92 751 41.46 7148 42.81 41.35 -.72 +27.1 AcadiaPh Q ACAD 41.20 14.51 1034 17.69 13599 18.25 16.61 -.31 -41.2 AcadiaRlt N AKR 1.08 4.3 21 30.63 21.34 514 25.13 2270 25.29 23.64 +1.29 -8.2 Acasti g rs Q ACST 3.36 .60 186 .71 3286 .84 .70 -24.7 AccelrDiag Q AXDX 30.45 16.75 77 20.18 1155 22.40 20.05 -1.43 -23.0 Acceleron Q XLRN 46.93 24.37 140 36.44 1188 37.31 34.52 +.70 -14.1 Accenture N ACN 2.66 1.7 27 165.58 119.10 1314 155.99 9351 157.43 154.09 +.68 +1.9 AccessNt Q ANCX .60 2.1 25 30.99 24.36 62 28.42 276 28.77 26.94 +.63 +2.1 AccoBrds N ACCO .24 1.9 22 13.98 10.35 371 12.90 2450 13.08 12.45 +.40 +5.7 Accuray Q ARAY 6.15 3.60 3562 4.40 4671 5.10 4.25 -.60 +2.3 AcelRx Q ACRX 5.75 1.55 1201 3.20 4834 3.50 2.85 +.25 +58.0 AcerTh rs Q ACER 22.63 5.70 5 18.22 57 19.30 18.11 -.76 +31.5 AcetoCorp Q ACET .04m 1.4 17.10 2.22 400 2.92 2086 3.08 2.77 +.14 -71.7 Achaogen Q AKAO 26.50 9.83 632 12.17 3559 12.61 11.45 -.28 +13.3tAchvLfS rs Q ACHV 62.70 9.50 32 9.97 451 14.31 8.87 -1.53 -25.8 Achillion Q ACHN 5.66 2.58 450 3.59 3418 3.93 3.54 -.11 +24.7 AclarisTh n Q ACRS 30.08 16.01 137 19.08 964 20.20 18.82 -.95 -22.6 AcmeU A ACU .44 2.0 20 29.10 19.00 5 22.00 16 22.08 21.16 +.46 -6.0 AcordaTh Q ACOR 29.60 13.60 795 24.20 2743 25.05 22.80 +.50 +12.8sAcornInt rs N ATV 28.50 9.33 49 28.59 58 31.45 24.10 +2.49 +62.1 ActiniumP A ATNM 1.50 .33 289 .37 2250 .40 .37 -.02 -44.6 Act TxR n N TAXR 22.50 19.42 12 21.60 113 21.94 21.50 -.10 +1.0 ActivsBliz Q ATVI .34f .5 46 79.63 55.41 3706 71.46 25004 73.50 70.05 -.53 +12.9 Actuant N ATU .04 .2 78 27.95 21.50 646 24.80 2226 25.35 24.55 +.25 -2.0 Acuity N AYI .52 .4 13 208.83 109.98 409 119.60 2700 121.60 116.86 +1.44 -32.0 Acushnet n N GOLF 24.70 15.16 226 24.25 737 24.43 23.54 +.48 +15.0 Acxiom Q ACXM 32.93 18.60 464 28.58 3190 29.02 27.87 +.59 +3.7 AdamasPh Q ADMS 44.00 13.50 318 29.35 2636 31.94 28.76 -2.53 -13.4 AdamisPh Q ADMP 6.45 2.35 265 4.35 2415 5.00 4.25 -.35 -1.1 AdaDvsEq N ADX 1.32e 1.3 16.11 14.17 242 15.26 915 15.38 15.20 +.08 +1.5 AdamsNR N PEO 1.32e 1.0 21.48 16.90 101 19.80 416 21.00 19.62 -.91 -.2 AdmRsc A AE .88 1.8 50.59 32.80 6 48.75 20 49.50 45.87 +.76 +12.1 Adaptim n Q ADAP 14.63 4.28 189 13.31 1386 13.43 12.10 +1.16 +99.3sAddusHmC Q ADUS 46 56.40 30.95 92 56.25 548 58.30 53.00 +3.35 +61.6 ADDvtgTch Q AEY 2.33 1.21 12 1.32 42 1.34 1.30 +.02 -10.2 Adecaogro N AGRO 11.43 7.20 649 8.14 2429 8.24 7.96 +.04 -21.3 AdestoTc n Q IOTS 9.95 4.00 86 9.05 635 9.25 8.30 +.40 +40.3tAdient n N ADNT 1.10 2.0 86.42 54.11 536 54.01 2395 56.74 53.88 -2.00 -31.4 AdmaBio Q ADMA 5.70 2.01 36 5.29 488 5.59 5.14 -.15 +64.8sAdobeSy Q ADBE 72 245.90 131.20 2100 243.56 13101 245.90 236.00 +5.47 +39.0 Adomani n Q ADOM 18.31 .50 10660 1.64 58556 1.97 1.07 +.52 -62.7 AdtalemGl N ATGE .36 .8 19 50.15 30.15 217 47.00 1280 47.25 46.35 +.45 +11.8 Adtran Q ADTN .36 2.4 41 25.10 14.30 286 15.05 2023 15.90 14.60 +.20 -22.2 AduroBio n Q ADRO 14.05 5.83 148 8.15 1056 8.50 7.80 +.20 +8.7 AdvAuto N AAP .24 .2 23 138.23 78.81 1173 124.91 9970 126.24 113.61 +6.59 +25.3 AdvDisp n N ADSW 25.71 21.50 377 23.59 2249 23.75 23.13 +.28 -1.5 AdvDrainS N WMS .28 1.1 22 28.15 17.90 185 25.40 663 26.50 25.20 -.60 +6.5 AdvEmis n Q ADES 1.00 9.1 3 12.20 7.00 68 11.01 526 11.71 10.99 -.40 +14.0 AdvEnId Q AEIS 18 95.00 57.35 446 65.99 1281 67.16 63.71 +2.34 -2.2 AMD Q AMD 15.65 9.04 43794 13.54 233062 13.72 12.71 +.54 +31.7 Advansx n N ASIX 46.51 27.93 90 37.95 674 39.81 37.70 -1.06 -9.8 AdvOil&Gs N AAV 5 7.35 2.70 341 2.95 1028 3.25 2.80 -.15 -31.4 Advaxis Q ADXS 9.55 1.51 207 1.80 1602 1.94 1.77 -.07 -36.6 AdvClayCv N AVK 1.13 7.3 16.80 14.62 110 15.45 323 15.46 15.26 +.17 -2.7 AdvCCvII N AGC .56 9.8 6.49 5.40 104 5.69 839 5.71 5.64 +.03 -5.0 AdvClEnh N LCM .84 10.8 8.87 7.73 155 7.81 352 7.94 7.77 -.09 -6.3 AdverumBi Q ADVM 8.59 2.40 238 6.15 2136 6.20 5.75 +.05 +75.7 AdSDorWr N AADR .32e .5 64.00 45.81 17 58.28 114 60.05 58.28 -1.00 -1.0 AdvPerHY N HYLD 3.54e 9.6 37.20 35.62 27 36.80 99 37.11 36.68 -.16 +1.8 AdvS Vice n Q ACT 29.50 24.23 2 25.28 16 25.43 25.06 +.17 -3.5 AdSNewT n N FNG 24.13 19.60 15 21.32 134 21.50 20.80 +.17 -.7 AdvPacFlt N FLRT 1.56e 50.07 48.78 1 48.94 2 49.30 48.94 -.34 -.8 AdvSSage N HOLD .41e .4 101.80 99.03 99.33 2 99.34 99.29 +.06 +.1 AdvNfltMS N MINC 1.34e 2.8 48.92 47.80 3 47.91 38 48.08 47.83 -.06 -1.0 AdvSStarG N VEGA 31.97 28.75 4 31.17 28 31.37 31.03 +.01 +1.1 AdvTrTabs N TTFS .47e .7 75.63 63.86 1 68.72 24 69.50 68.42 -.28 -3.8 AdMadGBd N FWDB .73e 2.9 27.29 24.20 1 25.60 3 25.60 25.31 +.11 -1.1 AdMadIntl N FWDI .37e 1.2 33.10 26.66 1 31.33 2 31.70 31.19 -.35 +.8 AdMadDm N FWDD .18e .3 57.19 47.83 1 53.85 2 54.21 53.80 -.21 +.7 AdvActBear N HDGE 9.03 7.43 42 8.05 640 8.16 8.00 -.05 +2.7 Aecom N ACM 10 39.90 30.15 1016 32.46 4566 33.62 32.29 -.61 -12.6 AegeanMP N ANW .08 2.6 8 6.33 1.75 330 3.10 2216 3.30 2.75 +.25 -27.9 Aegion Q AEGN 23 28.19 19.11 103 25.93 625 26.40 25.49 +.32 +2.0 AegleaBio n Q AGLE 11.35 2.81 212 10.62 818 10.94 9.33 +.05 +96.3 Aegon N AEG .25e 3.8 7.48 4.81 664 6.52 6797 6.93 6.45 -.18 +3.5 Aegon cap N AEH 1.59 6.1 26.32 25.40 42 26.08 202 26.16 25.81 +.23 +1.0 Aegon 6.5 N AED 1.63 6.2 26.47 24.55 22 26.12 127 26.12 25.78 +.31 +.7 Aegon flt N AEB .77 3.1 25.35 23.55 15 24.70 157 24.96 24.70 -.07 +2.1 AehrTest h Q AEHR 4.83 2.12 56 2.45 317 2.47 2.30 +.07 -9.6 Aemetis Q AMTX 3.12 .45 15 1.64 73 1.77 1.61 -.12 +198.2sAerCap N AER 9 56.26 43.19 969 55.26 4392 56.26 54.77 -.23 +5.0 AeriePhm Q AERI 66.60 39.55 219 49.65 1283 51.65 48.90 -1.50 -16.9 Aerocntry A ACY 3 17.34 10.10 15.55 6 16.05 14.80 -.20 +2.0 AerohiveN N HIVE 6.50 3.02 125 4.22 1418 4.37 4.12 -.02 -27.6 AerojetR N AJRD 36.25 20.17 263 29.01 2447 29.40 28.13 +.29 -7.0 AeroViron Q AVAV 65 62.20 30.05 179 57.94 1204 58.86 55.12 +1.85 +3.2 AEtern g rs Q AEZS 3.29 .85 475 2.16 1158 2.18 1.89 +.28 -8.5 Aethlon rs Q AEMD 3.85 .79 79 1.21 709 1.37 1.18 -.12 +7.1 Aetna N AET 2.00 1.1 17 194.40 142.66 953 178.54 7002 178.99 175.47 +1.73 -1.0 AeviGeno Q GNMX 2.65 .98 58 1.65 534 1.80 1.52 -.01 +37.5 AffilMgrs N AMG 1.20 .7 13 216.99 152.16 538 163.33 1685 169.89 161.31 -4.38 -20.4 AfmedNV Q AFMD 2.85 1.15 734 2.20 1757 2.60 2.20 -.30 +69.2 Agenus Q AGEN 6.19 3.06 427 3.49 3988 3.58 3.36 +.04 +7.1 AgileThera Q AGRX 5.60 .58 608 .59 8118 .79 .58 -.10 -78.1 Agilent N A .60 .9 74 75.00 57.92 1653 63.15 15883 65.99 62.84 -1.17 -5.7sAgilysys Q AGYS 13.00 9.32 351 13.88 453 13.98 12.36 +1.12 +13.0sAgiosPhm Q AGIO 92.18 45.96 146 89.36 1809 92.18 84.70 +2.37 +56.3 Agnico g N AEM .44 41 51.86 37.35 774 43.92 4165 44.33 42.29 +.83 -4.9 AgreeRlt N ADC 2.16f 4.2 24 53.65 43.74 233 52.01 1266 52.11 49.59 +2.21 +1.1 AgroFresh Q AGFS 16 9.05 4.94 74 7.06 448 7.13 6.77 +.01 -4.6tAileronT n Q ALRN 15.48 4.90 12 5.18 130 5.44 4.90 -.01 -50.9 Aimmune n Q AIMT 42.00 15.97 230 32.65 2716 34.13 31.30 +1.35 -13.7 Air Inds A AIRI .60 37.7 2.78 1.15 17 1.59 161 1.70 1.55 -.09 -5.9 AirLease N AL .40 .9 6 50.70 35.61 563 44.60 3110 45.84 43.10 +.02 -7.3 AirProd N APD 4.40 2.7 25 175.17 140.78 488 165.00 4207 170.29 164.24 -3.24 +.6 AirT Inc Q AIRT 34.83 14.40 2 32.60 5 33.80 30.15 -.15 +32.0 AirTrnsp Q ATSG 27.67 19.17 398 21.17 2017 21.91 20.31 -.21 -8.5 AirMedia Q AMCN 2.87 .61 58 .72 808 .77 .63 +.07 -37.4 Aircastle N AYR 1.12 5.2 9 25.30 18.97 652 21.50 4381 21.96 21.05 +.35 -8.1 Airgain n Q AIRG 33 15.54 7.31 74 8.18 196 8.60 8.11 -.15 -9.0 AkamaiT Q AKAM 70 78.28 44.65 1087 76.51 7562 78.25 75.55 +1.17 +17.6 AkariTh rs Q AKTX 11.95 1.70 54 1.88 258 1.94 1.72 -.02 -56.6 AkceaTh n Q AKCA 33.99 8.10 204 23.29 1044 24.45 21.68 +.20 +34.2 AkebiaTher Q AKBA 20.25 8.93 177 10.30 1244 10.78 10.25 -.35 -30.7 AkersBios Q AKER 1.82 .12 3459 .59 37377 .74 .54 -.01 +339.6 Akorn Inc Q AKRX 40 33.95 10.76 1212 14.07 8293 14.34 13.42 +.09 -56.3 Akoustis n Q AKTS 10.80 4.86 116 6.63 291 6.98 6.28 +.24 +6.4 AlaPw pf Q N ALPpQ 1.25 5.0 27.05 24.49 128 25.12 200 25.22 25.01 -.05 -5.5 AlamoGp N ALG .44f .5 25 120.58 83.31 53 96.05 347 101.18 95.21 -2.98 -14.9 AlamosGld N AGI .02 .4 8.58 4.83 1792 5.45 9735 5.60 4.99 +.34 -16.3 Alarm.cm n Q ALRM 44 49.49 31.28 162 43.09 1307 43.38 41.87 +.83 +14.1tAlaskaAir N ALK 1.28f 2.1 8 95.75 57.53 2630 61.87 10073 62.67 57.53 +3.98 -15.8 AlaskCom Q ALSK 58 2.91 1.39 25 1.73 233 1.79 1.69 +.01 -35.4 AlbnyIn N AIN .68 1.1 47 68.85 47.45 81 61.75 489 62.95 61.45 +.45 +.5 Albemarle N ALB 1.34f 1.4 21 144.99 86.75 1742 94.82 9134 106.40 93.37 -10.10 -25.9 Albireo Q ALBO 39.87 15.31 26 32.61 191 33.23 32.01 -.25 +27.4 Alcentra Q ABDC .72 10.9 13.76 5.90 122 6.63 472 7.16 6.44 -.14 -21.0 Alcoa Cp N AA 44 62.35 29.55 3553 47.93 13544 51.20 47.66 -2.90 -11.0 AlderBioPh Q ALDR 20.00 8.60 438 15.55 4670 16.05 14.85 +.35 +35.8 AldeyraTh Q ALDX 11.90 3.90 120 8.65 449 8.95 8.35 -.15 +27.2tAlexB Inc N ALEX .28 1.3 29 30.35 20.83 142 21.38 1401 21.66 20.83 +.36 -22.9 Alexanders N ALX 18.00 4.7 437.35 332.98 3 385.41 24 394.49 382.30 +1.36 -2.6 AlexREE N ARE 3.60 2.9 31 134.37 114.00 613 123.50 3272 126.28 120.75 +2.28 -5.4 AlxRE pfD N AREpD 1.75 5.0 37.59 33.99 35.10 2 35.43 35.01 +.18 -5.1 AlexcoR g A AXU 1.85 1.10 192 1.37 737 1.44 1.36 -.04 -13.8 Alexion lf Q ALXN 45 149.34 96.18 859 117.74 5574 121.56 116.46 -3.33 -1.5 AlgonPw n N AQN .51f 11.34 9.53 88 9.90 706 9.93 9.62 +.22 -11.3 Alibaba N BABA 59 206.20 122.00 21253 199.20 82585 201.50 192.80 +4.20 +15.5 Alico Q ALCO .24 .8 34.80 25.55 4 30.65 27 30.86 29.90 +3.9sAlignTech Q ALGN 318.59 136.26 1246 318.54 5706 322.67 294.00 +20.54 +43.4 AlimeraSci Q ALIM 1.65 .74 87 .78 736 .80 .74 +.01 -41.4 Alio Gld rs A ALO 6.06 1.70 62 1.73 399 1.84 1.73 -.08 -52.9 Alkermes Q ALKS 71.22 41.15 419 45.77 3492 46.93 44.75 -.50 -16.4 AllegCp N Y 639.42 521.07 73 575.40 357 586.03 570.30 -2.63 -3.5 AllegTch N ATI 30.25 14.95 1231 27.35 4742 28.78 27.09 -1.20 +13.3sAllgnceBc n Q ABTX 30 43.35 31.75 33 42.90 183 43.35 42.00 +.65 +13.9 AllegiantT Q ALGT 2.80 1.8 12 181.45 111.54 231 155.85 1150 163.75 149.85 -5.75 +.7 Allegion N ALLE .84 1.1 89.81 73.85 638 78.79 4240 79.75 78.14 +.42 -1.0 AllenaPh n Q ALNA 17.56 6.13 87 15.67 551 16.40 13.90 -.33 +55.8 Allergan N AGN 2.88 1.9 10 256.80 142.81 1271 154.00 9203 158.98 153.05 -4.43 -5.9 Allete N ALE 2.24 2.9 22 81.24 66.64 227 76.00 988 76.15 74.28 +1.51 +2.2 AlliCAMun N AKP .70 5.4 14.02 12.49 37 12.89 194 12.90 12.76 +.11 -5.2 AlliData N ADS 2.28 1.1 14 278.33 192.02 281 213.13 2182 215.62 210.49 +3.04 -15.9 AlliHold Q AHGP 2.99f 10.7 7 31.79 22.56 428 28.07 983 28.24 26.00 +1.86 +4.8 All MMA n Q AMMA 3.07 .31 268 .48 9996 .90 .36 +.11 -58.6 AlliBNtlMu N AFB .75 5.9 14.22 12.32 109 12.63 325 12.67 12.40 +.18 -5.7 AlliOne rs N AOI 30.70 9.85 145 19.90 929 20.85 17.65 +1.90 +50.2 AllnceRes Q ARLP 2.06f 10.8 5 22.90 15.55 515 19.05 2295 19.10 18.00 +1.00 -3.3 AlliBGlbHi N AWF .84 7.2 13.12 11.60 171 11.63 885 11.73 11.61 -.05 -8.9sAlliBern N AB 2.57e 9.0 13 28.60 21.75 389 28.40 2239 28.60 27.75 +.55 +13.4 AlliantEg s N LNT 1.34f 3.3 20 45.52 36.84 1696 40.79 9770 40.94 40.11 +.22 -4.3 AlliGlCvInc N NCV .78 11.3 7.28 6.41 228 6.88 954 6.90 6.82 +.07 -2.1 AlliGblCv2 N NCZ .69 11.5 6.49 5.70 278 5.98 1000 6.03 5.96 +.02 -3.7 AlliNFJDv N NFJ 1.20 9.2 13.81 12.29 315 13.01 1378 13.08 12.95 +.08 -.3 AlliGlEqCv N NIE 1.52 6.9 22.60 19.03 260 21.91 880 21.91 21.56 +.31 +3.7 Allz24Tgt n N CBH 10.05 8.75 85 9.30 184 9.47 9.27 -.03 +2.2sAllnzgDI&Cv N ACV 2.00 8.6 23.82 20.03 153 23.33 738 23.82 23.03 -.10 +6.8 AlldCap47 N AFC 1.72 6.7 26.24 25.14 10 25.71 39 25.93 25.64 -.18 +.9 AldHlPrd rs Q AHPI 5.25 1.72 12 2.42 81 2.71 2.40 -.14 +15.8 AlliedMot Q AMOT .12f .3 46 48.74 22.78 70 47.63 330 48.23 46.31 +.09 +43.9 Alliqua rs Q ALQA 4.60 1.58 12 2.06 57 2.19 2.06 -.15 +13.8 AllisonTrn N ALSN .60 1.4 15 45.69 32.93 844 42.86 6029 44.58 42.63 -.32 -.5 AllotComm Q ALLT 6.09 4.74 20 5.35 163 5.44 5.16 +.06 +.4 AllscriptH Q MDRX 16.13 10.78 706 12.70 6752 12.93 12.39 -.16 -12.7 Allstate N ALL 1.84 1.9 14 105.36 85.57 1313 95.45 6314 96.52 94.69 +.53 -8.8 Allstat pfA N ALLpA 1.41 5.6 26.43 24.63 3 25.25 58 25.37 25.11 +.13 -1.4 Allstate 53 N ALLpB 1.28 4.9 28.29 25.10 19 26.05 107 26.13 25.57 +.28 -.7 Allstat pfC N ALLpC 1.69 6.5 27.74 25.48 17 25.83 100 26.00 25.65 +.10 -.7 Allstat pfD N ALLpD 1.66 6.4 27.98 25.60 6 26.00 20 26.07 25.89 +.09 -1.5 Allstat pfE N ALLpE 1.66 6.4 27.70 25.70 50 26.12 343 26.19 25.75 +.18 -.5 Allstat pfF N ALLpF 1.56 6.0 27.83 25.02 6 26.17 70 26.47 26.00 -.08 -1.6 AllyFincl N ALLY .52 1.9 12 31.29 18.26 1334 26.89 10713 27.50 26.67 -.05 -7.8tAlmadM n A AAU 1.53 .70 99 .73 864 .79 .70 -.03 -29.1 AlnylamP Q ALNY 153.99 62.96 531 99.98 2968 103.75 96.72 -2.83 -21.3 AlphaOmg Q AOSL 21 20.40 12.92 85 15.87 569 15.90 14.89 +.78 -3.0 AlpUSQVal N QVAL 1.35e 4.4 33.51 24.74 225 30.76 427 30.87 30.49 +.19 +.2 AlpValuIntl N IVAL 1.35e 4.2 35.03 29.78 6 32.11 36 33.07 32.04 -.75 -2.8 AlpMoIntQ N IMOM 33.00 25.69 10 30.62 25 30.84 30.38 +.32 +.8 AlpMoUSQ N QMOM 31.67 24.73 1 31.54 4 31.64 31.12 +.07 +10.3 AlpArcVl n N VMOT 31.39 24.95 3 29.56 45 29.96 29.35 -.06 +2.0 AlphaPro A APT 18 4.25 2.70 18 3.55 183 3.80 3.40 -.10 -11.3 Alphabet C Q GOOG 28 1186.89 894.79 879 1075.66 6250 1088.00 1061.71 +9.30 +2.8 Alphabet A Q GOOGL 33 1198.00 915.31 1101 1084.08 6447 1093.30 1066.96 +14.44 +2.9 Alphatc rs Q ATEC 4.27 1.58 34 3.93 358 4.08 3.75 +.20 +47.7 AlpImmu n Q ALPN 12.87 2.15 19 9.27 221 10.57 8.82 -.68 -17.2 AlpTotDiv N AOD .69 7.7 10.03 8.39 8.97 -5.3 AlpsETF N GRI 1.52e 3.5 47.47 40.28 1 43.09 12 43.26 42.65 +.39 -4.1 AlpsEqSect N EQL 1.83e 2.6 73.29 63.61 3 69.13 22 69.86 69.13 +.03 -.6 AlpDisrTc n N DTEC 29.82 24.40 1 27.73 25 27.97 27.54 -.04 +10.0sAlpsRtSec n Q SWIN 31.58 26.65 31.34 15 31.58 31.24 -.01 +5.3 AlpBzSoMed N BUZ 36.29 27.87 0 35.53 12 35.73 35.34 +.21 +10.9 AlpsRivFlex N RFFC 35.25 30.68 10 33.65 47 33.90 33.38 +.22 -3.1 Alps RivDiv N RFDA 33.92 28.11 7 32.21 37 32.51 32.11 +.11 +1.7 AlpRvrCare N RFCI 26.24 23.73 16 23.96 52 23.96 23.76 +.19 -3.0 AlpRivUncn N RFUN 26.57 25.07 5 25.09 30 25.14 25.07 +.03 -3.7 AlpSprtJG N SGDJ 38.94 27.95 4 29.89 50 30.29 29.71 -.01 -11.0sAlpMedBrk N SBIO 37.83 24.10 44 37.23 264 37.83 36.62 -.12 +13.5 AlpSprotG N SGDM .12e .6 22.94 18.32 20 19.57 80 19.86 19.14 +.19 -5.5 AlpWkplEq N EQLT .42e 1.2 39.15 32.79 0 36.48 2 36.66 36.40 +.05 +.7 AlpEDvDg N EDOG .73e 3.2 27.38 22.87 4 23.14 36 23.27 22.97 +.23 -9.0 AlpAlerEn N ENFR 1.35e 6.3 24.50 19.24 10 21.33 30 21.99 21.07 -.41 -7.6 AlpIntDvDg N IDOG 1.47e 5.2 30.26 26.05 20 28.01 163 28.83 27.98 -.58 -2.2 AlpBarr400 N BFOR .25e .6 44.22 36.66 4 43.17 36 43.73 43.10 -.15 +3.8 AlpRivStInc N RIGS .30e 1.2 25.76 24.33 26 24.43 182 24.48 24.35 +.03 -2.8 AlpsDvDog N SDOG 1.40e 3.1 49.27 41.57 69 44.56 653 45.15 44.41 -.10 -2.7 AlpAlerMLP N AMLP 1.35e 13.3 12.15 9.01 16710 10.12 63174 10.58 9.94 -.27 -6.2 Altaba Q AABA 80.56 49.90 1432 77.43 21747 78.25 75.44 +1.50 +10.9 Altair A n Q ALTR 37.19 16.55 173 35.31 1008 36.15 34.68 -.53 +47.6 Alteryx n N AYX 39.21 17.77 273 32.49 3972 33.74 30.92 +1.64 +28.6 Altice n N ATUS 35.29 16.25 3274 18.48 25876 20.50 18.10 -2.21 -13.0tAltimm rs Q ALT 4.75 .41 597 .50 8062 .66 .41 -.01 -74.8 AltisrcAst A AAMC 116.00 55.00 1 66.00 5 66.50 62.00 +.95 -19.1 Altisrce n Q ASPS 2 31.49 19.28 84 27.67 807 29.77 26.65 -1.62 -1.2 AltraIndlM Q AIMC .68 1.6 24 53.70 38.80 89 42.55 532 44.50 42.25 -.85 -15.6 Altria N MO 2.80f 5.0 18 77.79 53.91 5252 55.63 34894 56.15 55.14 +.09 -22.1 AlumChina N ACH 23.54 11.26 44 12.98 279 13.78 12.91 -.87 -27.6 AmTrstFn Q AFSI .34 2.5 14 16.37 8.80 1022 13.64 12734 14.32 13.60 -.12 +35.5 ATrFn pfA N AFSIpA 1.69 8.5 25.28 13.96 6 19.79 73 19.84 18.96 +.40 -3.9 AmTrF pfB N AFSIpB 1.81 8.9 25.23 12.92 6 20.35 73 20.68 19.76 +.73 -6.9 AmTrF pfC N AFSIpC 1.91 9.2 25.57 14.91 10 20.65 54 20.76 19.77 +.76 -8.2 AmTrF pf F N AFSIpF 24.19 13.93 24 19.52 264 19.92 19.05 -.03 -4.9 AmTrF pfE N AFSIpE 26.09 14.80 7 22.70 77 22.77 21.52 +.72 -1.0 AmTrFn 7.5 N AFST 27.79 23.30 6 24.53 80 25.32 24.29 -.44 -5.3 AmTrFn 55 N AFSS 1.81 7.5 26.36 21.41 18 24.08 92 24.73 24.01 -.32 -3.7 Market profile NYSE American Nasdaq MicronT 53,988,900 61.35 -.14 AMD 43,793,900 13.54 +.13 CSVixSh rs 31,437,500 4.82 +.09 VistaGn n 27,912,700 1.47 +.50 PwShs QQQ 27,426,700 169.72 +.17 MarvellTch 24,161,400 22.49 +.54 Roku n 21,169,300 38.54 +2.55 Intel 18,508,000 55.44 +.69 Microsoft 17,942,600 98.36 +.05 Apple Inc 17,186,700 188.58 +.43 WEEKLY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg2679.09 -18.30iShIndia bt 6,082,100 33.44 +.57 NthnO&G 4,865,700 2.73 -.08 TransEntx 2,900,300 3.13 -.04 NwGold g 2,770,000 2.37 -.03 SRC Eng 2,733,000 12.14 -.30 B2gold g 2,590,500 2.66 -.06 GranTrra g 2,293,200 3.12 -.17 CheniereEn 1,973,300 62.16 +.49 KlondexM g 1,077,000 2.51 +.01 SandstG g 1,010,000 4.63 -.04 TransEntx 34,624,400 3.13 +.09 Globalstar 31,762,800 .54 -.13 BioPhrmX 29,361,400 .23 +.02 NthnO&G 27,638,100 2.73 +.32 iShIndia bt 19,032,100 33.44 +.51 Neovasc g 533,528,600 .04 +.01 MicronT 378,511,100 61.35 +7.96 AMD 233,061,600 13.54 +.54 CSVixSh rs 181,050,200 4.82 -.32 PwShs QQQ 134,516,200 169.72 +2.26 FRIDAY MOST ACTIVEName Vol Last Chg 12634.94 -61.75 NYSE Advanced Declined Unchanged WEEKLY CHANGE WEEKLY CHANGE WEEKLY CHANGE ChesEng 71,823,800 4.30 -.25 S&P500ETF 56,322,000 272.15 -.65 GenElec 49,573,900 14.63 +.03 Petrobras 48,154,000 12.61 -.17 VanEGold 45,365,700 22.31 -.34 BkofAm 44,108,200 30.16 -.05 US OilFd 40,553,200 13.68 -.61 SpdrOGEx 39,726,600 40.88 -1.33 iShEMkts 39,374,400 46.43 +.19 SPDR Fncl 39,270,900 27.85 -.09 FRIDAY MOST ACTIVEName Vol Last Chg WEEKLY MOST ACTIVEName Vol Last Chg GenElec 453,631,200 14.63 -.34 ChesEng 423,928,200 4.30 +.24 S&P500ETF 307,945,000 272.15 +.82 BkofAm 282,000,200 30.16 -.10 iShEMkts 281,736,200 46.43 +.36 WestmRs s 2.41 +97.2 UnvslCp 66.00 +37.4 FootLockr 55.74 +28.3 Huya n 23.93 +25.7 Tiffany 129.21 +25.0 OneSmart n 13.38 +24.5 SandRMs2 1.70 +23.2 AEqInvLf 35.36 +22.5 WEEKS BIGGEST GAINERSName Close Chg ZoesKitchn 8.65 -47.3 BristowGp 12.55 -32.4 CinciBell rs 12.55 -26.4 Qudian n 8.76 -23.7 Petrobras 12.61 -21.9 Luxoft 33.00 -21.2 PetrbrsA 10.82 -21.1 WEEKS BIGGEST LOSERSName Close Chg LilisEn n 5.77 +30.2 BlonderT 1.18 +24.2 BirksGrp 1.48 +21.3 Enservco 1.40 +17.6 IntellgSys 8.10 +17.4 Cel-Sci rs 3.20 +15.9 inTestCorp 7.80 +13.9 NthnO&G 2.73 +13.3 WEEKS BIGGEST GAINERSName Close Chg RegHlt pfA 2.50 -29.6 OrchidsPP 4.57 -25.3 TrnsatlPet 1.70 -19.0 AmpioPhm 2.05 -18.3 Pfenex 5.79 -17.8 Innsuites 2.04 -13.2 RingEngy 13.98 -12.6 SenesTc n 1.22 +286.1 CmstkH rs 3.97 +78.0 SifyTech 1.93 +67.1 Avingr nrs 2.01 +52.3 ArQule 5.15 +51.9 GblEagEnt 1.99 +49.6 VistaGn n 1.47 +47.7 Adomani n 1.64 +46.4 RecroPhm 5.55 -52.6 SesenBio 1.74 -42.0 LegcyR pfB 7.85 -41.2 LegcyR pf 9.34 -39.7 LegacyRes 5.11 -36.2 MyndAn n 2.27 -31.6 NovumeS n 1.56 -28.87433.85 +9.43How to read the weekend stock tables STOCK GLOSSARY „ cc: PE greater than 99. d: New 52-week low; dd: Loss in last 12 mos. g: Stock trades in U.S. money but dividend and earnings in Canadian money, and no yield or PE unless stated in U.S. money; n: New issue in past 52 weeks, with high-low range from start of trading; s: A split or stock dividend of 25 percent or more in the past 52 weeks, with the 52-week high-low adjusted. Dividend begins with the date of split or dividend; q: Closed-end fund; no PE calculated. u: New 52-week high; v: Trading halted on primary market; vj: In bankruptcy or receivership or being reorganized, or securities assumed by such companies; z: Sales in full, not in hundreds. SPECIAL TYPES: pf: Preferred stocks, which get priority when dividends are paid; pp: Holder owes two installments of purchase price; rs: Stock has undergone a reverse stock split of at least 50 percent within the past year; rt: Rights to buy new issues below market; un: Sold in units that may include bonds or warrants; wt: Warrants, or options granted by the company; xw: Without warrants; ww: With warrants; wd: When distributed by holder; wi: When stock is issued. DIVIDEND FOOTNOTES: a: Extra dividend(s); b: Annual rate plus stock dividend; c : Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; j: Paid this year, dividend omitted, deferred or no action taken at last meeting; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date; X: Buyers arent entitled to next dividend (ex-dividend) or rights (ex-rights); y: ex-dividend and sales in full. 1 „ Name of stock. 2 „ Market: N = NYSE, A NYSE American, Q = NASDAQ. 3 „ Ticker Symbol company trades under. 4 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.5 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 6 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher profits.7 „ Range of closing prices in last year.8 „ Trading for the day, with sales in thousands (10 = 10,000 shares), and closing price.9 „ Weekly sales volume, High, low, and change from previous weeks close.10 „ Percent change for the year. st Arrows, indicate new highs or lows during the week. Underline: indicates weekly volume surge equal to or more than 5%. Bold stocks designates which stocks have gone up or down 10% for the week. XYZcorp Q ABC .35m 1.3 26 32.17 22.26 2 26.97 13 28.18 24.92 +.98 -14.00 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 2 3 1 4 5 6 FRIDAY MOST ACTIVEName Vol Last Chg NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg 7 8 9 10 Continued on next page WEEKS BIGGEST GAINERSName Close Chg WEEKS BIGGEST LOSERSName Close Chg WEEKS BIGGEST LOSERSName Close Chgqq p 1,293 1,527 135 Volume (000s) New Highs New Lows 2,955 73 40 Advanced Declined Unchanged 160 141 28 Volume (000s) New Highs New Lows 329 3 6 Advanced Declined Unchanged 1,444 1,367 195 Volume (000s) New Highs New Lows 3,006 116 38 Advanced Declined Unchanged 1,670 1,294 61 Volume (000s) New Highs New Lows 3,025 277 125 Advanced Declined Unchanged 160 164 14 Volume (000s) New Highs New Lows 338 16 18 Advanced Declined Unchanged 1,590 1,407 81 Volume (000s) New Highs New Lows 3,078 366 126 Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 52

AmTrF pfD N AFSIpD 1.88 9.0 25.46 14.42 10 20.78 80 20.83 19.92 +.65 -6.4 Amarin Q AMRN 4.60 2.66 1199 3.07 9741 3.30 2.98 -.20 -23.4 Amazon Q AMZN 1638.10 927.00 2624 1610.15 14973 1614.12 1566.34 +35.78 +37.7 AmbacFin Q AMBC 8 22.02 13.17 278 18.63 2219 19.49 18.47 -.21 +16.6 Ambarella Q AMBA 25 66.23 40.06 368 50.30 3677 51.48 48.69 -.16 -14.4 AmberRd N AMBR 10.29 6.14 47 9.35 240 9.62 9.06 -.02 +27.4 Ambev N ABEV .05e .9 9 7.43 5.30 17543 5.45 118684 5.57 5.41 -.06 -15.6 Amdocs Q DOX 1.00 1.5 18 71.72 61.00 553 66.88 2832 67.21 65.20 +1.54 +2.1tAmedica rs Q AMDA 6.94 1.02 164 1.12 3270 1.24 1.02 -.04 -65.7sAmedisys Q AMED 43 75.53 45.60 203 74.60 978 75.59 71.74 +41.5 AMERCO Q UHAL 2.50e 18 400.99 326.30 60 355.90 278 357.63 350.81 +.18 -5.8 Ameren N AEE 1.83 3.1 21 64.89 51.89 1347 58.87 8421 59.22 55.80 +2.61 -.2 Ameresco N AMRC 19 13.20 5.25 101 11.40 346 11.85 11.25 -.25 +32.6tAmeriHld n Q AMRH 13.50 .70 36 .85 617 1.12 .70 -.26 -72.7 AFMulti Q ATAX .50 7.9 22 6.50 5.75 48 6.30 268 6.35 6.20 +.05 +4.1 AMovilL N AMX .17e 1.1 12 19.91 15.63 2019 16.18 15285 16.60 16.01 -.17 -5.7 AmMovl A N AMOV 19.87 15.52 1 16.18 36 16.48 15.99 +.01 -4.9sAmCarM Q CRMT 15 66.10 33.05 72 64.65 802 66.20 54.55 +10.05 +44.8 AmAirlines Q AAL .40 .9 8 59.08 40.65 6516 44.91 26335 45.82 42.27 +1.53 -13.7 AmAssets N AAT 1.08f 3.0 22 41.69 30.62 182 35.47 1146 35.83 33.89 +1.39 -7.2 AmAxle N AXL 5 20.27 13.38 815 16.36 6568 16.55 16.03 +.24 -3.9 AmCampus N ACC 1.84f 4.8 38 49.26 34.52 424 38.30 3126 38.79 36.64 +1.45 -6.7 ACapSenF Q ACSF 1.16 9.4 6 13.65 10.35 56 12.30 311 12.39 12.30 -.10 +16.9 AEagleOut N AEO .55f 2.4 21 23.23 10.23 3008 22.97 21770 23.22 21.86 -.13 +22.2 AEP N AEP 2.48 3.7 17 78.07 63.32 2039 67.22 13653 67.39 64.58 +2.29 -8.6 AmElTech Q AETI 2.25 .62 25 .81 1010 1.00 .70 +.01 -46.0 AEqInvLf N AEL .24f .7 21 35.79 23.02 847 35.36 7047 35.47 28.92 +6.49 +15.1sAmExp N AXP 1.40 1.4 16 103.24 75.98 1850 101.10 13438 103.24 100.47 +.11 +1.8 AFnclGrp N AFG 1.40 1.3 19 121.69 95.19 186 110.93 1272 112.15 110.04 +.49 +2.2 AFnclGp 54 N AFGE 1.56 6.0 27.53 25.20 6 25.93 33 26.02 25.70 +.12 -1.1 AFnclGp 55 N AFGH 1.50 5.9 28.40 25.00 19 25.40 70 25.69 25.26 -.19 -3.1 AHm4Rent N AMH .20 1.0 23.23 18.39 954 19.62 10349 19.87 19.50 -.08 -10.2 AHm4Rn pfD N AMHpD 1.63 6.5 27.73 24.61 3 25.09 20 25.43 24.97 -.05 -8.4 AHm4R pfE N AMHpE 1.59 6.4 27.53 24.53 7 24.89 20 25.00 24.56 +.23 -7.1 AH4Rn pfG N AMHpG 1.47 6.4 26.38 22.27 8 23.09 41 23.28 22.78 +.05 -8.3 AHm4R pfF N AMHpF 26.27 22.43 2 23.69 25 23.90 22.77 +.53 -7.3 AmIntlGrp N AIG 1.28 2.4 67.30 49.57 2877 53.30 22457 55.65 53.02 -1.85 -10.5 AmLorain A ALN .52 .14 48 .18 809 .21 .15 +.02 +2.8 AMidstrm N AMID 1.65 16.4 15.25 9.42 475 10.05 1781 11.35 9.85 -1.10 -24.7 AmerNtl Q AMNB 1.00 2.5 18 43.00 34.60 8 40.05 34 40.05 38.65 +1.35 +4.6 AmNatIns Q ANAT 3.28 2.7 22 134.03 110.43 33 119.51 183 122.47 119.29 -1.86 -6.8 AmOutBr Q AOBC 8 24.49 8.32 799 12.53 4772 12.62 11.43 +1.05 -2.4 AmPubEd Q APEI 35 45.75 17.40 150 41.50 1052 42.30 39.35 +1.95 +65.7 AmRailcar Q ARII 1.60 3.9 5 42.52 34.29 25 40.63 303 42.37 40.09 -.40 -2.4 AmrRlty N ARL 21.57 7.55 25 13.57 40 15.35 12.60 -.18 +5.6 AmRenAs n N ARA 24.07 9.91 97 14.80 421 15.48 14.40 -.48 -14.9 AmrRvr Q AMRB .20 1.3 30 16.49 12.21 0 15.94 26 15.99 15.45 +.44 +4.6 AmShrd A AMS 13 4.25 2.25 1 2.76 34 2.90 2.70 +.01 +6.3sASoft lf Q AMSWA .44 3.2 26 13.79 9.00 34 13.62 294 13.79 13.15 +.50 +17.1 AmStsWtr N AWR 1.02 1.8 30 60.00 45.13 245 55.69 1033 56.41 53.93 +1.03 -3.8 AmSupr rs Q AMSC 7.15 2.89 117 6.45 435 6.93 6.32 -.26 +77.7 AmTower N AMT 3.08f 2.3 40 155.28 125.24 1485 136.33 9731 137.72 135.06 -.72 -4.4 AVangrd N AVD .08 .4 40 24.00 16.70 79 21.40 484 22.25 21.05 -.65 +8.9 AmWtrWks N AWK 1.82f 2.2 36 92.37 76.04 1033 82.99 4262 83.21 80.05 +2.54 -9.3 AWoodmk Q AMWD 25 148.44 78.75 298 88.55 859 91.40 84.15 -1.20 -32.0 Amerigas N APU 3.80 9.3 33 48.37 39.41 117 40.96 730 41.24 40.67 +.03 -11.4 Ameriprise N AMP 3.60f 2.5 12 183.90 118.84 942 142.23 5456 145.21 140.21 +1.22 -16.1 AmerisBc Q ABCB .40 .7 21 59.05 41.05 542 56.15 1124 57.05 55.25 +.10 +16.5 Amerisafe Q AMSF .88 1.5 24 67.82 51.20 31 59.95 267 61.00 59.55 +.05 -2.7 AmrSvFin Q ASRV .06 1.4 4.40 3.80 15 4.30 125 4.35 4.25 +.03 +3.6 AmeriBrgn N ABC 1.52 1.8 10 106.27 71.90 786 85.49 5091 86.13 82.34 +.72 -6.9 AmesNatl Q ATLO .92f 3.1 20 31.90 26.00 4 30.10 32 30.25 29.58 +.30 +8.1 Ametek N AME .36 .5 31 79.32 59.56 987 75.09 5758 76.69 74.21 -.45 +3.6 Amgen Q AMGN 5.28 3.0 15 201.23 152.16 1789 178.24 13797 180.26 175.90 +1.94 +2.5 AmicusTh Q FOLD 17.40 7.46 868 15.79 16934 16.85 15.01 -.95 +9.7 AmiraNatF N ANFI 7.05 1.62 203 2.28 1126 2.33 2.18 -.02 -45.3 AmkorTch Q AMKR 8 12.35 8.19 1146 9.18 3607 9.24 8.66 +.48 -8.7 Ampco N AP 18.60 8.49 19 9.80 153 10.10 8.80 +.15 -21.0 Amphastar Q AMPH 20.45 14.40 458 16.00 1074 16.93 15.98 -.63 -16.8 Amphenol N APH .92f 1.1 35 93.62 72.35 1100 87.27 5663 89.20 86.82 -.71 -.6 AmpioPhm A AMPE 4.95 .38 906 2.05 4211 2.54 1.93 -.46 -49.6 AmpOnRt ef Q IBUY 47.99 32.87 20 46.80 262 47.09 46.16 +.34 +14.5 AmpSrLn n N YESR 28.57 23.85 1 24.75 3 24.90 24.74 +.08 +1.4 AmpDivOpt N DIVO 30.56 25.82 1 28.40 5 28.86 28.40 -.17 -2.1 Ampliph rs A APHB 2.05 .67 144 1.21 616 1.25 1.14 +.04 +19.8 Amrep N AXR 9 7.71 6.20 8 7.16 10 7.24 7.00 -.05 +2.0 AmtechSys Q ASYS 15.45 6.76 184 8.93 1223 9.43 8.74 +.11 -11.3 Amyris rs Q AMRS 7.30 1.86 670 5.03 2597 5.55 4.90 -.33 +34.1sAnadarko N APC 1.00 1.5 79 72.70 39.96 5819 67.59 26331 72.70 66.22 -2.98 +26.0 Anadrk 18 N AEUA 3.75 11.9 44.93 28.60 413 31.62 1585 32.72 30.83 +.31 -8.8 AnalogDev Q ADI 1.92f 2.0 46 98.38 76.07 1340 95.45 10237 96.37 93.99 +.57 +7.2 Anlogic Q ALOG .40 .5 101.80 66.00 192 83.60 998 84.00 83.50 -.15 -.2 Anaptys n Q ANAB 134.00 18.15 645 77.90 1952 89.43 75.00 -9.67 -22.7 Anavex rs Q AVXL 6.27 1.85 173 2.72 1142 2.79 2.43 +.15 -15.5 AnchBcWA Q ANCB 18 25.50 23.70 1 25.50 6 25.50 25.40 +.10 +2.8 Andeavor N ANDV 2.36 1.7 41 147.28 82.01 1674 141.19 8409 146.74 139.34 -3.52 +23.5 AndeavLog N ANDX 4.42f 10.3 22 55.21 40.66 616 42.82 2593 45.10 41.72 -2.02 -7.3 Andersons Q ANDE .66 2.0 38.05 29.60 139 32.85 666 33.00 31.98 +.55 +5.5 Anf DvAlt n N DALT 10.57 9.62 10.06 20 10.08 9.88 +.06 -1.0sAngioDyn Q ANGO 20.71 14.97 96 20.62 837 20.78 19.92 +.54 +24.0tAnglogldA N AU 12.40 8.02 3140 8.45 17403 8.54 8.02 +.22 -17.1 ABInBev N BUD 3.19e 3.4 23 126.50 92.97 1883 94.72 12227 95.87 93.95 +.42 -15.1 AnikaTh Q ANIK 19 69.81 30.91 128 40.31 926 42.51 38.52 +1.37 -25.2 Anixter N AXE 14 88.85 56.25 164 61.10 647 64.20 60.75 -1.45 -19.6 Annaly N NLY 1.20 11.5 12 12.73 9.95 6633 10.46 37688 10.54 10.31 +.06 -12.0 Annaly pfC N NLYpC 1.91 7.5 26.34 25.00 10 25.63 58 25.69 25.52 +.04 +.5 Annaly pfD N NLYpD 1.88 7.4 26.27 24.06 45 25.43 125 25.56 25.41 -.01 +.3 Annaly pfG N NLYpG 1.63 6.8 24.83 23.35 131 23.89 530 23.97 23.75 +.05 -3.6 Annaly pfF N NLYpF 26.59 24.54 172 25.49 513 25.52 25.30 +.20 -1.3 Ansys Q ANSS 50 173.20 119.20 323 162.32 1955 166.76 161.10 -2.61 +10.0 AntaresP Q ATRS 4.09 1.58 523 2.43 3015 2.58 2.42 -.09 +22.1 Antero n N AMGP .16e .9 22.87 14.85 295 18.21 2585 18.76 17.93 -.07 -7.7 AnteroMid N AM 1.56f 5.4 22 35.55 24.20 603 28.87 3842 30.00 28.05 +.71 -.6 AnteroRes N AR 1.00 5.5 38 22.68 16.31 3522 18.27 15209 19.78 17.78 -.84 -3.8 Anthem N ANTM 3.00 1.3 15 267.95 179.40 796 232.39 4252 235.07 229.05 +.52 +3.3tAntherP rs Q ANTH 2.97 .22 902 .23 5024 .29 .21 -.06 -86.1 Anworth N ANH .60 12.0 10 6.35 4.55 512 5.02 2601 5.03 4.83 +.17 -7.7 Anwrth pfA N ANHpA 2.16 8.2 28.19 25.35 26.20 6 26.30 26.10 -.9 Anwrth pfB N ANHpB 1.56 6.0 30.92 24.60 26.00 2 26.00 25.43 +.61 -5.3 Anwrth pfC N ANHpC 1.91 7.6 25.49 24.46 1 25.02 20 25.06 24.95 -.01 -.6 Aon plc N AON 1.60f 1.1 28 152.78 129.62 695 142.22 4452 143.61 140.74 +.92 +6.1 Apache N APA 1.00 2.5 25 51.21 33.60 4953 39.28 15466 44.76 39.00 -4.63 -7.0 AptInv N AIV 1.52 3.8 46.72 37.97 477 39.67 4262 40.02 38.62 +.87 -9.2 AptInv pfA N AIVpA 1.72 6.5 27.80 25.56 22 26.44 25 27.75 25.63 +.88 -3.5 Apellis n Q APLS 32.00 12.45 168 20.24 1450 24.25 19.38 -4.44 -6.7 ApogeeE Q APOG .63 1.5 15 59.76 37.24 196 42.72 930 43.53 42.43 +.32 -6.6 ApolloCRE N ARI 1.84 9.9 11 19.26 17.56 515 18.58 3698 18.64 18.36 +.14 +.7 ApoCRE pfC N ARIpC 25.89 24.80 13 25.46 41 25.70 25.28 +.07 -1.4 ApollEnd rs Q APEN 8.50 3.55 31 6.85 102 6.90 6.15 +.31 +22.3 ApolloGM N APO 1.95e 6.2 11 37.35 25.61 807 31.62 11234 31.75 29.47 +2.34 -5.5 ApollG pfA N APOpA 1.60 6.3 26.62 23.98 25 25.50 140 25.50 25.14 +.38 -3.0 ApolloInv Q AINV .60 10.5 6.48 5.18 738 5.73 5697 5.75 5.53 +.08 +1.2 ApolloI 43 N AIY 1.72 6.8 26.86 25.13 8 25.27 73 25.27 25.17 +.06 -3.1 ApolMed n Q AMEH 30.00 10.00 20 13.60 102 16.43 13.50 -2.20 -43.3 ApollSrFlt N AFT 1.08a 6.5 18.69 16.08 97 16.55 423 16.73 16.53 +2.0 ApolloTact N AIF 1.20a 7.6 16.59 15.37 55 15.71 254 15.84 15.62 -.02 -.3 AppFolio n Q APPF 58.40 27.20 92 56.00 640 56.90 53.05 -1.80 +34.9 Appian A n Q APPN 43.26 14.60 208 31.19 1338 32.00 29.61 -.30 -.9 AppHReit n N APLE 1.20 6.3 30 20.19 16.72 728 19.06 5726 19.10 18.46 +.67 -2.3 Apple Inc Q AAPL 2.92f 1.5 22 190.37 142.20 17187 188.58 112762 189.65 185.76 +2.27 +11.4 ApplRecy h Q ARCI 1.75 .52 28 .84 818 .95 .74 -.01 -19.4 ApldDNA Q APDN 3.45 .90 13 1.52 109 1.53 1.48 -4.4 AppGenTc Q AGTC 6.05 3.25 151 4.63 645 5.75 4.50 -1.03 +28.5 ApldIndlT N AIT 1.20 1.7 19 75.40 54.00 181 69.20 976 72.55 68.35 -2.15 +1.6 ApldMatl Q AMAT .80f 1.6 16 62.40 40.79 11421 50.85 76756 51.37 49.37 +1.54 -.5 ApldOptoel Q AAOI 13 103.41 22.54 693 34.49 2866 35.26 32.77 +1.27 -8.8 Approach Q AREX 13 4.21 2.19 585 2.88 3729 3.26 2.78 +.13 -2.7 Apptio n Q APTI 33.28 15.21 189 31.81 1986 32.23 31.01 +.08 +35.2 ApricusB rs Q APRI 3.34 .25 143 .29 2523 .32 .29 -.01 -84.0 Aptargrp N ATR 1.28 1.4 28 96.39 79.97 155 94.08 765 94.95 93.36 +.52 +9.0 AptevoTh n Q APVO 6.35 1.15 73 5.43 623 5.90 5.05 -.24 +28.1sAptiv N APTV .22 .2 19 98.79 70.51 885 97.65 6279 98.79 96.74 +.31 +15.1 AptoseB g Q APTO 3.97 1.00 312 3.60 1872 3.65 3.26 +.16 +60.7 AquaAm N WTR .82 2.4 26 39.55 32.30 390 34.82 2269 34.84 33.25 +1.48 -11.2 AquaMetal h Q AQMS 13.85 1.42 433 3.16 3317 4.09 3.13 -.39 +48.4 AquaB Tc n Q AQB 9.99 2.25 9 2.95 126 3.18 2.90 -.13 -16.2 Aquantia n N AQ 18.49 9.60 287 11.97 1287 12.01 11.40 +.40 +5.6 Acquavnt n N WAAS 17.70 10.87 34 14.48 199 14.63 13.84 +.47 -6.7 AquinoxPh Q AQXP 16.90 10.02 81 13.16 363 13.28 12.25 +.48 +11.9sArQule Q ARQL 4.67 .94 4072 5.15 13814 5.29 3.49 +1.76 +212.1 Aradigm h Q ARDM 7.35 1.03 10 1.37 342 1.47 1.28 -.08 -79.6tAralezPh Q ARLZ 2.98 .36 1139 .37 7812 .44 .36 -.04 -73.7 Aramark N ARMK .42 1.1 20 46.09 36.29 808 38.73 5959 39.42 38.03 +.73 -9.4 AratanaTh Q PETX 7.67 3.67 175 5.37 972 5.56 5.29 +.03 +2.1 ArborRT N ABR 1.00f 10.6 7 9.51 7.88 352 9.44 3747 9.50 9.26 +.18 +9.3 Arbor prA N ABRpA 2.06 8.0 25.98 24.81 1 25.69 6 25.83 25.55 +.07 +1.4 ArborR pfB N ABRpB 1.94 7.7 25.95 24.59 1 25.22 7 25.27 25.17 -.06 -1.3 ArborR pfC N ABRpC 2.13 8.2 26.68 25.51 25.95 3 25.97 25.70 +.05 -.9 ArbutusB g Q ABUS 8.25 3.20 97 5.75 491 6.15 5.65 -.35 +13.9sArcBest Q ARCB .32 .7 16 49.85 17.70 369 47.10 1768 49.85 46.80 -.65 +31.7 ArcadB rsn Q RKDA 66.56 3.60 98 9.98 1417 11.11 9.61 +.18 +81.5 ArcelorM rs N MT .10p 8 37.50 19.59 1453 33.05 14944 35.53 32.74 -2.20 +2.3 ArchCap Q ACGL 24 102.60 77.12 463 79.01 2151 79.99 77.86 +.34 -13.0 ArchCap pfF Q ACGLO 1.36 5.6 25.99 23.67 10 24.10 130 24.23 23.92 +.15 -4.9 ArchC pfE Q ACGLP 1.31 5.5 25.25 22.75 19 23.81 252 23.96 23.62 +.21 -5.2 ArchCoal N ARCH 1.60 2.0 8 102.61 60.13 219 80.61 1243 81.39 78.46 +1.46 -13.5 ArchDan N ADM 1.34 3.0 18 46.25 38.59 2793 44.55 16708 45.73 44.32 -.47 +11.2 Archrock N AROC .48 4.2 31 13.01 8.25 1154 11.35 6263 12.40 11.15 -.60 +8.1 Arcimoto n Q FUV 6.35 2.50 20 3.13 99 4.00 2.97 +.18 -21.9 Arconic N ARNC .24 1.3 31.17 16.66 2777 18.43 18145 18.93 18.14 +.35 -32.4tArconic pf A ARNCp 3.75 4.4 92.00 85.00 2 86.01 3 88.00 84.56 -1.24 +.2 ArcosDor N ARCO 37 10.80 6.95 849 7.75 6855 8.20 7.05 +.70 -25.1 ArcturusT rs Q ARCT 15.19 4.78 16 6.10 198 7.43 6.03 +.01 -23.3 ArcusBio n N RCUS 19.67 13.26 172 16.25 443 17.14 15.51 +.13 -5.5 Ardaugh n N ARD .56 3.1 24.54 17.43 73 18.15 287 18.36 17.70 +.42 -14.0tArdelyx Q ARDX 8.65 3.75 2352 4.15 15666 5.85 3.75 -1.65 -37.1 ArdmoreSh N ASC 9.05 6.40 211 8.05 700 8.15 7.68 +.10 +.6 ArenaPh rs Q ARNA 47.64 12.20 549 45.33 2456 47.20 44.68 -.20 +33.4 AresCap Q ARCC 1.52 9.1 9 16.96 15.03 954 16.74 7455 16.78 16.54 +.18 +6.5sAresCmcl N ACRE 1.12f 8.2 12 13.98 11.96 63 13.68 915 13.98 13.40 -.16 +6.0sAresDyCr N ARDC 1.40 8.6 16.73 15.48 131 16.32 410 16.73 16.25 -.06 -.6 AresMgmt N ARES 1.18e 5.5 14 25.95 17.25 153 21.40 1151 21.95 21.10 -.35 +7.0 AresMg pfA N ARESpA 1.75 6.5 27.43 25.31 3 26.72 73 26.80 26.62 +.01 +.8 Argan N AGX 1.25e 7 69.95 36.30 240 39.15 1411 40.33 37.00 +.05 -13.0 Argenx n Q ARGX 99.99 19.00 58 96.31 485 98.41 93.94 +1.78 +52.5 ArgoGp42 N AGIIL 1.63 6.4 25.51 25.00 3 25.48 41 25.48 25.41 +.04 +.8 ArgoGpInt N AGII 1.08b 1.8 13 65.90 48.83 109 61.50 538 62.70 60.65 +.15 +14.7 AristaNetw N ANET 52 311.67 141.78 532 255.75 3500 257.10 248.00 +7.66 +8.6 ArkInnova N ARKK 45.35 27.70 184 43.19 1408 43.50 42.48 +.57 +16.5 ArkIndInno N ARKQ 37.14 27.57 16 34.02 138 34.52 33.75 -.17 +3.3 ArkGenom N ARKG 30.51 19.97 50 28.89 653 29.23 27.70 +.76 +18.0 ArkWebX.O N ARKW .94p .7 55.31 32.60 87 53.34 538 53.50 52.06 +.73 +15.8 Ark 3dPr n N PRNT 27.21 22.65 4 24.95 30 25.43 24.92 -.13 +2.4 Ark IsrTc n N IZRL 22.04 19.16 4 20.74 31 20.78 20.50 +.27 +1.9 ArkRst Q ARKR 1.00 3.8 96 29.49 21.75 6 26.01 28 27.15 24.53 -.69 -3.8 ArlingAst N AI 2.20 19.6 6 15.03 9.90 313 11.25 1927 11.34 11.05 +.15 -4.5 ArlingAst23 N AIW 1.66 6.8 25.45 23.58 0 24.24 8 24.39 23.88 +.30 -.8 ArlingAst25 N AIC 1.69 7.1 24.97 23.05 3 23.81 17 24.00 23.54 +.11 -1.8 ArlAsst pfB N AIpB 1.75 7.1 25.85 22.97 6 24.63 27 24.92 24.35 +.28 -1.2 ArmadaHof N AHH .80 5.6 19 16.00 12.67 162 14.33 1953 14.50 13.69 +.60 -7.7 ArmrR pfA N ARRpA 2.06 8.1 25.83 23.71 4 25.40 11 25.43 25.19 +.19 -.2 ArmrR pfB N ARRpB 1.97 7.9 25.37 24.09 19 24.83 47 24.91 24.80 -.03 -.7 ArmourR rs N ARR 2.72 11.8 5 27.60 21.40 221 22.96 1434 23.14 22.59 +.27 -10.7 ArmsFloor N AFI 64 18.96 12.03 65 13.40 406 13.79 13.10 -.17 -20.8 ArmstrWld N AWI 14 64.60 41.20 194 61.15 1686 61.58 60.00 +.25 +1.0 Arotech Q ARTX 27 4.35 2.70 81 3.80 589 3.84 3.67 +.05 +7.0 ArrayBio Q ARRY 18.78 7.15 1305 15.89 9879 16.08 15.27 +.14 +24.1 ArrisIntl Q ARRS 29 30.38 22.60 679 25.60 5116 26.57 25.37 -.75 -.4 ArrwDJYld N GYLD 1.59e 9.2 19.24 16.98 8 17.37 29 17.79 17.33 -.12 -3.4 ArrowEl N ARW 11 87.26 72.31 278 74.22 1939 75.85 73.84 -.40 -7.7 ArrowFn Q AROW 1.00b 2.7 17 38.60 29.81 8 37.70 64 38.00 37.30 +.05 +11.0 ArwDWATc Q DWAT .09e .8 12.50 10.68 11.95 3 12.03 11.94 +.04 +2.6 ArrowPhm Q ARWR 10.38 1.42 1438 10.05 5553 10.35 9.56 +.05 +173.1 Arsanis n Q ASNS 18 28.69 10.40 32 16.65 139 19.41 14.91 -2.63 +30.5 ArtesRes Q ARTNA .95f 2.5 26 43.22 32.00 20 38.58 84 38.90 36.52 +1.84 +.1 ArtisanPtr N APAM 2.40a 7.3 22 41.45 27.80 182 33.10 1114 33.40 32.65 +.40 -16.2sArtsWay Q ARTW .05 1.7 5.45 2.00 20 3.00 1409 5.45 2.75 +.23 +.5 AskanoG g A AKG 1.95 .43 297 1.22 2015 1.28 1.18 -.05 +72.8 AsburyA N ABG 10 76.40 49.10 112 69.95 748 71.70 68.00 +.25 +9.3sAscenaRtl Q ASNA 3.36 1.67 1820 3.18 10217 3.36 3.05 -.02 +35.3 Ascendis n Q ASND 70.50 21.95 86 69.67 577 69.82 65.57 +3.38 +73.9 AscentCap Q ASCMA 17.84 2.11 53 2.15 323 2.37 2.12 -.19 -81.3sAshfordHT N AHT .48 6.6 7.32 5.42 334 7.28 1975 7.34 6.90 +.41 +8.2 Ashfrd pfD N AHTpD 2.11 8.1 26.00 25.06 5 25.94 31 25.99 25.77 +.16 +3.0 AshfHT pfF N AHTpF 1.84 7.9 25.50 22.21 2 23.25 19 23.39 23.05 +.11 -8.5 AshfrH pfG N AHTpG 1.84 7.9 25.44 22.23 14 23.40 39 23.49 23.11 +.10 -6.8 AshfrdH pfH N AHTpH 1.88 7.9 25.47 22.44 28 23.73 59 23.73 23.38 +.02 -6.6 AshfrdH pfI N AHTpI 1.88 8.0 25.16 22.62 29 23.38 541 23.54 23.33 -.11 -6.9 Ashford A AINC 20 109.82 47.03 6 77.89 18 82.59 76.72 -2.48 -16.2sAshland N ASH .90m 1.1 44 79.68 59.80 724 79.02 3802 79.68 77.23 +1.27 +11.0 AsiaPc N APB .61e 2.0 15.71 12.27 2 14.50 54 14.60 14.06 +.30 +.6 AsiaPWire Q APWC .10e 3.10 2.26 1 2.55 22 2.55 2.45 +.03 -7.3 AspenAero N ASPN 5.58 3.99 4 4.91 56 5.06 4.36 -.08 +.6 AspenGp n Q ASPU 9.61 5.35 13 7.67 164 8.25 7.67 -.51 -14.0 AspenIns N AHL .96 2.2 52.40 34.80 492 43.30 2471 44.10 42.65 +.30 +6.7 Aspen pfC N AHLpC 1.49 5.8 28.99 25.21 37 25.76 138 25.88 25.52 +.25 -5.6 AspIns pfD N AHLpD 1.41 5.8 26.60 23.71 22 24.35 89 24.64 24.09 +.14 -5.5sAspenTech Q AZPN 39 95.89 53.51 567 93.59 1958 95.89 93.22 -.40 +41.4 AssembBio Q ASMB 67.36 18.60 181 43.29 598 43.99 39.67 +1.47 -4.3 AscBnc pfC N ASBpC 1.53 5.9 27.50 25.28 6 25.83 21 25.90 25.59 +.06 -5.0 AsscBc pf D N ASBpD 26.65 24.08 5 24.77 47 24.92 24.52 +.01 -4.6sAsscdBanc N ASB .60 2.2 19 27.95 20.95 1285 27.65 6494 27.95 26.95 +.70 +8.9sAssocCap n N AC .20 .5 39.45 32.20 18 39.45 88 39.80 37.25 +1.05 +15.7 Assurant N AIZ 2.24 2.3 38 106.99 84.34 587 96.50 4180 99.48 94.92 +1.14 -4.3 AssuredG N AGO .64 1.8 7 45.73 32.97 522 36.32 2791 36.47 35.70 +.68 +7.2 AsdGMu01 N AGOpB 1.72 6.6 26.44 25.36 4 25.87 18 25.95 25.79 +.02 -.5 AsdGMu02 N AGOpE 1.56 6.1 26.82 24.81 5 25.55 44 25.59 25.25 +.37 -2.3sAsdGMu03 N AGOpF 1.40 5.6 25.81 24.13 8 25.00 23 25.81 24.68 -.18 -.2 AstaFund s Q ASFI 5.30e 5.30 2.82 9 3.75 33 3.75 3.40 +.20 +8.9 Astec Q ASTE .40 .7 33 64.80 45.70 38 57.88 531 59.99 56.87 -1.09 -1.1 AsteriasBio A AST 3.75 1.20 119 1.60 687 1.85 1.55 -.15 -28.9sAstraZen s N AZN 1.37e 3.7 9 37.30 28.43 5445 37.04 29775 37.30 36.61 +.71 +6.7 AstroNova Q ALOT .28 1.4 40 19.90 11.00 5 19.75 80 19.90 18.25 +.10 +42.6 Astronics Q ATRO 61 49.45 23.95 51 35.16 384 36.58 34.45 -.70 -15.2tAstrotch rs Q ASTC 6.60 1.80 34 1.84 187 2.08 1.72 -.09 -45.1 AsureSftw h Q ASUR 19.78 9.89 78 16.91 974 17.15 16.20 +.18 +19.8 AtHomGr n N HOME 57 37.83 18.40 296 35.51 1843 37.47 34.80 -1.48 +16.8sAtaraBioth Q ATRA 54.45 11.80 311 50.20 3059 54.45 49.35 +.15 +177.3 Atento SA N ATTO .34p 14 12.90 6.68 111 7.75 806 8.35 7.55 +.10 -23.6 athenahlth Q ATHN 98 158.66 111.61 167 153.19 2366 157.85 151.00 +3.18 +15.1 Athene n N ATH 55.22 45.15 1047 47.05 5469 47.77 45.87 +.71 -9.0 Athenex n Q ATNX 20.79 11.21 178 16.21 909 17.15 16.17 -.79 +1.9 Athersys Q ATHX 2.63 1.29 422 2.47 3678 2.58 2.25 +.02 +36.5 AtkoreInt n N ATRK 24.48 15.05 852 21.66 6649 21.69 20.41 +.78 +1.0 AtlAcq rt Q ATACR .66 .33 .54 22 .55 .54 -.06 -10.0tAtlanAmer Q AAME .02 .7 4.00 2.56 1 2.70 11 2.85 2.56 -.06 -20.7sAtlCapBc n Q ACBI 35 21.00 15.20 68 21.00 508 21.00 18.75 +.50 +19.3 AtlCstFin Q ACFC 31 11.21 7.05 80 10.89 653 11.05 10.77 +.02 +15.5 AtlPwr g N AT .12 2.60 1.80 405 2.25 1496 2.25 2.15 +.05 -4.3 AtlanticaYd Q AY 1.18e 6.1 25.99 18.00 175 19.46 1363 19.73 19.37 -.14 -8.3tAtlanticus Q ATLC 2.76 1.62 0 1.63 53 2.14 1.62 -.37 -32.1 AtlasAir Q AAWW 8 70.00 47.25 193 68.80 693 69.95 66.60 -.40 +17.3 AtlasFin Q AFH 21.50 9.90 105 10.50 449 10.85 10.15 -.25 -48.9 AtlasFin pf Q AFHBL 1.66 6.7 27.87 24.50 3 24.85 6 25.00 24.80 +.10 -4.6 Atlassian n Q TEAM 66.00 32.58 707 62.94 5624 64.47 60.82 -.46 +38.3 ATMOS N ATO 1.94f 2.2 16 93.56 76.46 369 87.75 1921 88.20 84.65 +2.84 +2.2 Atomera n Q ATOM 8.00 2.45 6 5.85 118 6.10 5.54 +.02 +35.1 AtriCure Q ATRC 25.18 14.88 63 24.16 447 24.38 23.56 +.08 +32.5 Atrion Q ATRI 4.80 .8 45 694.00 516.85 10 589.75 37 612.00 574.10 -4.70 -6.5tAttisInd hn Q ATIS 3.63 .40 228 .45 4434 .65 .40 -.01 -58.0sAttunity Q ATTU 11.10 6.25 137 10.70 852 11.10 10.30 -.10 +53.3 aTyrPhm n Q LIFE 6.50 .80 114 .92 2456 .96 .83 -.03 -73.7 AubNB Q AUBN .96 2.2 19 48.95 33.22 3 43.02 36 43.94 40.65 +.12 +10.6 Audentes n Q BOLD 42.61 13.90 178 38.12 2837 39.12 35.85 -.12 +22.0 AudCodes Q AUDC 20 8.43 5.87 47 7.59 326 7.61 7.21 +.39 +3.1 AuriniaPh Q AUPH 7.68 4.41 302 5.84 2385 6.16 5.72 -.22 +28.9tAurynRs n A AUG 3.00 1.21 27 1.34 323 1.36 1.21 +.06 -18.3 AutoNatn N AN 12 62.02 38.59 459 46.15 5520 48.24 45.28 -.06 -10.1 AutoWeb Q AUTO 10 14.30 2.88 15 3.76 293 3.80 3.57 +.02 -58.3 Autodesk Q ADSK 141.26 99.22 6513 132.75 16816 139.94 131.15 -6.10 +26.6 Autohome N ATHM 17 107.54 40.65 514 100.48 2504 105.82 100.00 -2.52 +55.4 Autoliv N ALV 2.32 1.6 24 153.84 104.56 198 147.35 1491 151.60 144.94 -1.21 +16.0sAutoData Q ADP 2.76f 2.1 35 130.44 98.44 1321 130.65 8803 131.02 127.14 +1.74 +11.5 AutoZone N AZO 14 797.89 491.13 397 633.70 4210 710.00 597.00 -18.94 -10.9 AvadelPh Q AVDL 11 11.93 6.17 240 6.75 2262 7.09 6.34 -.23 -17.7 AvalonHld A AWX 3.64 1.83 1 2.23 22 2.24 2.14 +.05 +11.5 AvalonBay N AVB 5.88 3.6 21 199.52 152.65 463 161.76 4107 162.61 156.93 +4.00 -9.3 Avangrid n N AGR 1.73 3.2 40 54.55 43.13 406 53.42 3608 53.63 51.50 +1.95 +5.6 AvayaHl n N AVYA 19 23.76 19.08 539 22.40 3041 22.73 21.77 +.25 +12.0tAveThera n Q ATXI 8.58 3.28 39 3.85 1250 5.20 3.28 -.40 +6.4 AVEO Ph h Q AVEO 4.24 .63 881 2.22 7996 2.42 2.13 +.06 -20.4 AveryD N AVY 2.26f 2.1 28 123.67 83.10 307 108.48 2986 111.52 107.04 -.62 -5.6 Avianca N AVH .18e 2.3 9.76 6.37 83 7.66 478 7.85 7.53 +.02 -4.6 AviatNet rs Q AVNW 19.97 12.90 10 18.20 45 18.75 17.43 -.55 +20.0 AvidBios rs Q CDMO 5.78 2.24 238 3.39 1355 3.69 3.33 -12.6 AvidTech Q AVID 7.65 3.99 130 5.22 579 5.27 4.70 +.24 -3.2 Avingr nrs Q AVGR 38.24 .95 4583 2.01 62161 2.44 1.28 +.69 -72.4 AvinoSG g A ASM 1.89 1.14 66 1.35 369 1.41 1.32 -.05 +.7 AvisBudg Q CAR 14 50.88 20.71 816 42.11 11303 43.61 41.82 +.11 -4.0sAvista N AVA 1.49f 2.9 29 52.87 41.21 688 52.20 3578 52.87 52.06 +1.4 AvistaHl n Q AHPA 10.20 9.28 0 10.00 713 10.03 9.99 +.8 Avnet Q AVT .76 2.0 9 44.85 35.67 479 38.70 2661 39.93 38.40 -.35 -2.3tAvon N AVP 19 3.89 1.85 4005 1.85 21313 1.98 1.84 -.07 -14.0 Aware Q AWRE 36 5.40 3.70 5 3.95 33 4.00 3.85 -.10 -12.2 Axalta N AXTA 38.20 27.77 850 32.39 3995 32.83 31.65 +.18 +.1 Axcelis rs Q ACLS 6 37.05 18.60 466 21.25 1622 22.15 21.05 +.20 -26.0 AXIS Cap N AXS 1.56 2.7 66.52 47.43 376 57.51 2338 58.41 57.00 -.28 +14.4 AXIS pfD N AXSpD 1.38 5.6 25.98 23.79 19 24.45 60 24.61 24.07 +.36 -3.1 AxisCap pfE N AXSpE 25.85 23.39 71 24.36 185 24.57 24.16 +.14 -3.2sAxoGen Q AXGN 46.40 14.25 220 45.35 1463 46.90 42.40 +1.40 +60.2sAxonEntpr Q AAXN 62.50 20.57 1376 63.01 7390 63.50 57.72 +5.06 +137.8 Axovant n Q AXON 27.98 1.02 178 1.21 2299 1.40 1.18 -.10 -77.1 AxsomeT n Q AXSM 6.45 2.05 74 3.35 433 3.50 3.15 -.10 -40.2tAytuBioSc n Q AYTU 6.82 .31 688 .36 6437 .39 .31 -.01 -84.1 Azul n N AZUL 35.05 19.71 1282 23.08 6241 23.60 21.57 +1.83 -3.1 AzurRx n Q AZRX 5.25 2.31 47 2.50 165 2.67 2.38 -.10 -31.3 AzurePwr n N AZRE 18.10 12.53 27 15.20 74 15.41 15.15 -.15 +7.0B -:tB Comm Q BCOM 3.58e 21.50 10.03 10.48 2 10.48 10.03 +.18 -43.0 B&G Foods N BGS 1.90f 6.8 8 41.20 22.00 1018 27.85 4626 27.90 26.35 +1.05 -20.8 BRileyFn Q RILY .49e 2.3 22 22.00 13.70 34 21.05 267 21.15 20.50 +.35 +16.3 BRileyF 7.5 Q RILYL 1.88 7.4 26.84 25.28 20 25.50 41 25.59 25.46 +.04 -1.9 BRiley27 n Q RILYZ 1.88 7.5 26.20 24.76 45 25.15 94 25.20 24.94 +.15 -2.8 BRileyF27 n Q RILYG 25.90 24.49 8 24.67 70 24.78 24.60 -.04 -2.8sBRiley23 Q RILYH 25.55 25.07 40 25.57 199 25.72 25.20 +.48 +1.9 B2gold g A BTG 67 3.30 2.31 2591 2.66 16287 2.75 2.60 -.03 -14.2 BB&T Cp N BBT 1.50a 2.7 17 56.31 41.17 2294 54.81 17448 56.03 54.23 -.10 +10.2 BB&T pfD N BBTpD 25.79 24.87 26 25.45 138 25.63 25.31 +.07 BB&T pfE N BBTpE 1.41 5.6 25.68 24.49 71 25.28 367 25.44 25.01 +.20 +.1 BB&T pfF N BBTpF 1.30 5.3 25.64 23.50 13 24.69 66 24.79 24.53 +.03 -1.4 BB&T pfG N BBTpG 1.30 5.3 25.85 23.57 10 24.65 85 24.76 24.51 +.01 -2.0 BB&T pfH N BBTpH 1.41 5.4 27.33 24.95 25 25.94 144 26.03 25.51 +.32 -3.9 BBVABFrn N BFR .25e 1.6 27.45 14.55 365 15.49 1188 17.80 15.34 -1.81 -38.5 BBX Cap n N BBX .03 .3 10.17 5.87 125 8.93 799 9.26 8.84 -.11 +12.0 BCB Bc Q BCBP .56 3.6 17 16.10 12.05 15 15.70 71 15.80 15.45 +.15 +8.3 BCE g N BCE 3.02 49.06 41.01 725 42.10 3353 42.75 41.98 -.06 -12.3 BG Stafng A BGSF 1.20f 6.4 22 22.49 14.26 622 18.69 835 21.76 18.30 -2.21 +17.3 BGC Ptrs Q BGCP .72 6.1 16.97 11.31 1197 11.83 8886 12.35 11.81 -.41 -21.7 BGCPtrs 42 N BGCA 2.03 7.8 26.73 25.05 3 25.88 33 26.00 25.85 +.03 -.1sBHP BillLt N BHP 1.66e 3.4 52.14 33.42 3588 49.02 12678 52.14 48.89 -1.79 +6.6sBHPBil plc N BBL 1.66e 3.7 47.92 28.73 1681 44.95 10772 47.92 44.75 -1.63 +11.5 BIO-key n Q BKYI 3.67 1.20 8 2.25 47 2.43 2.16 -.04 +27.1 BJsRest Q BJRI .44 .8 22 57.65 28.00 204 52.90 1563 53.75 50.85 +1.40 +45.3 BldrsAsia Q ADRA .72e 2.1 37.70 30.36 34.51 4 35.08 34.51 -.27 -.1 BldrsDev Q ADRD .72e 3.1 25.31 21.63 2 23.03 27 23.75 22.97 -.49 -2.1 BldrsEmg Q ADRE .60e 1.4 48.92 37.75 4 43.30 37 44.08 43.01 -.26 +.4 BldrsEur Q ADRU .78e 3.5 24.65 21.28 3 22.36 9 23.07 22.36 -.58 -2.4 BMC Stock Q BMCH 22 25.70 17.10 346 20.35 1319 20.85 19.50 +.35 -19.6 BOK Q BOKF 1.80 1.8 18 107.00 77.10 117 102.40 752 106.65 101.67 -1.73 +10.9 BOK 56 n Q BOKFL 1.34 5.3 26.23 24.47 4 25.25 42 25.34 25.10 +.04 -1.4 BOS Ltd Q BOSC 2.97 1.53 15 2.33 332 2.53 2.16 +.03 +6.4 BP MidPt n N BPMP 23.00 16.83 184 20.74 1307 21.97 20.32 -.66 +.8sBP PLC N BP 2.38 5.4 24 47.83 33.90 9165 44.35 38418 47.83 44.09 -3.03 +5.5sBP Pru N BPT 3.60e 12.6 5 31.80 18.65 295 28.50 3493 31.80 25.30 +.20 +41.8 BRF SA N BRFS 15.50 5.70 2363 6.10 13574 6.33 5.76 +.27 -45.8 BRT N BRT .80f 6.4 11 13.99 7.36 13 12.48 77 13.05 12.34 -.20 +5.9sBSB Bcp Q BLMT 22 33.85 27.25 4 33.65 23 33.85 33.00 +15.0tBT Grp s N BT .99e 7.1 21.16 13.58 1312 13.94 9493 14.01 13.58 +.26 -23.5 BWX Tech N BWXT .64f .9 34 72.18 45.79 380 67.78 2038 69.15 65.90 -.66 +12.1 B&W Ent n N BW 12.06 1.61 3487 2.62 13220 3.00 2.52 +.06 -53.9 BabShDHi N BGH 1.84 9.9 20.83 18.35 41 18.65 235 18.83 18.65 -.04 -3.8 BadgerMtr s N BMI .52 1.2 38 52.10 38.55 89 43.45 548 44.13 43.10 +.65 -9.1 Baidu Q BIDU 9 284.22 173.52 5294 243.80 37783 256.36 236.61 -9.21 +4.1 BakHuGE n N BHGE .72f 2.1 38.59 25.53 3602 34.70 17650 37.07 33.82 -.99 +9.7sBalchem Q BCPC .42f .4 44 96.81 70.23 108 96.87 603 97.20 91.00 +2.66 +20.2 BaldwLy Q BWINA 1.12 5.0 51 24.76 21.31 3 22.35 4 22.98 22.27 -.62 -7.8 BaldLyB Q BWINB 1.12 4.8 53 25.35 21.20 14 23.15 78 23.60 22.80 +.23 -3.3 BallCorp s N BLL .40 1.0 20 43.24 35.60 1341 38.37 8635 38.64 37.90 +.41 +1.4 Ballanty A BTN 7.35 3.95 1 5.25 21 5.30 5.15 +.05 +12.9 BallardPw Q BLDP 5.94 2.63 560 2.98 2771 3.18 2.97 -.16 -32.4 BanColum N CIB 1.27e 2.8 51.38 36.38 272 45.79 2796 46.38 44.58 +.74 +15.5 BancCalif N BANC .52 2.6 15 23.40 17.10 371 19.70 3594 19.75 18.75 +.95 -4.6 BcCalif pfC N BANCpC 2.00 7.7 27.03 25.46 3 26.13 15 26.15 25.89 +.17 -.4 BcCalif pfE N BANCpE 28.59 24.70 5 25.92 19 26.28 25.76 +.17 -1.9 BcCal pfD N BANCpD 1.84 7.0 27.08 25.58 2 26.16 4 26.22 26.14 -.01 -1.5 BncFstOK s Q BANF .84 1.4 21 61.65 45.86 24 59.50 176 60.30 58.30 +.50 +16.3tBcBilVArg N BBVA .27e 3.7 9.54 7.42 3320 7.23 14332 7.80 7.10 -.48 -14.9 BcoBrades s N BBDO .02r .3 11.90 7.00 2 7.44 19 8.08 7.44 -.27 -11.7 BcoBrad s N BBD .06a .7 11.98 7.12 10885 8.30 59612 8.82 8.20 -.09 -10.9 BcoLatin N BLX 1.54 5.7 13 30.50 25.51 79 27.00 452 27.81 26.85 -.23 +.4 BcoMacro N BMA 31 136.10 69.95 222 81.00 1592 82.99 77.80 +.49 -30.1tBcoSantSA N SAN .21e 3.7 7.57 5.97 8532 5.84 36323 6.21 5.74 -.29 -10.7 BcoSBrasil N BSBR .29e 3.1 6 12.11 7.18 741 9.36 4864 9.81 9.28 -.06 -3.2 BcSanChile N BSAC .85e 2.5 35.09 23.93 357 33.40 2717 33.72 32.51 +.44 +6.8 BcoChile N BCH 2.12e 2.2 106.50 73.82 31 95.69 107 96.78 93.00 +.95 -.9 Bancorp34 n Q BCTF 1.25e 17.25 12.98 9 15.01 36 15.54 14.51 -.19 +1.8 BncpBnk lf Q TBBK 12.00 6.02 149 11.48 1412 11.80 11.08 -.18 +16.2 BcpSouth N BXS .56 1.6 35.55 27.20 411 34.15 2782 34.85 33.65 +.15 +8.6 Bcp NJ A BKJ .24 1.4 28 18.55 15.15 1 17.50 8 17.50 17.20 +.40 -4.1 BancrftFd A BCV 1.27e 5.8 24.19 19.66 6 21.79 53 22.05 21.65 +.22 +.1 Bandwith n Q BAND 29 37.42 18.05 74 35.16 807 35.96 33.59 +.65 +52.1 BkofAm N BAC .48 1.6 17 33.05 22.07 44108 30.16 282000 31.14 29.83 -.10 +2.2 BkAML pfI N BMLpI 1.59 6.2 26.39 25.26 16 25.80 504 25.98 25.37 +.42 -.7 BkAML pfJ N BMLpJ 1.02 4.3 24.60 22.64 12 23.70 47 23.75 23.55 -.04 +1.4 BkAm pfD N BACpD 1.55 6.0 26.25 25.32 39 25.64 479 25.69 25.48 +.13 -.8 BkAm pfE N BACpE 1.02 5.0 25.09 23.03 10 23.86 138 23.86 23.61 +.07 +.2 BkAm pfL N BACpL 72.50 5.7 1352.71 1187.95 2 1263.00 24 1264.94 1234.80 +3.00 -4.2 BkAm pfW N BACpW 1.66 6.4 27.53 25.85 58 26.05 304 26.16 25.87 +.10 -4.1 BkAm pfY N BACpY 1.63 6.1 27.39 25.82 58 26.52 305 26.69 26.21 +.27 -1.9 BkAm pfA N BACpA 27.51 25.25 53 25.69 327 25.76 25.47 +.20 -5.5 BkAm pfC N BACpC 27.83 25.41 44 26.00 401 26.12 25.81 +.12 -5.2 BkAML pfL N BMLpL 1.02 4.4 25.30 22.14 10 23.09 238 23.18 22.87 +.01 -1.7 BkAML pfH N BMLpH .77 3.5 23.11 20.09 4 22.17 36 22.27 22.07 -.03 +2.6 BkAML pfG N BMLpG .77 3.4 22.97 20.31 0 22.39 17 22.43 22.25 +.10 +3.4 Bk of But n N NTB 1.28 2.7 49.36 31.36 140 47.97 1078 48.96 46.38 +.07 +32.2 BkCmcCA Q BOCH .12 1.0 16 12.40 9.90 20 11.85 461 11.90 11.45 +.35 +3.0 BkHawaii N BOH 2.40f 2.8 19 89.09 74.72 209 85.72 1216 87.47 84.20 +.78 BankMarin Q BMRC 1.24 1.6 22 79.65 59.05 20 77.60 171 79.23 76.75 +1.55 +14.1 BkMont g N BMO 3.71e 84.71 66.75 226 78.21 1491 80.03 78.05 -.21 -2.3 BkNYMel N BK .96 1.7 14 58.99 46.60 3435 57.00 19103 58.08 56.53 +.04 +5.8 BkNYM pfC N BKpC 1.30 5.2 26.39 23.75 27 25.24 141 25.42 25.00 +.25 +.4 BkNova g N BNS 3.28f 10 66.78 56.09 478 61.79 2500 63.27 61.66 -.56 -4.2 BkPrince n Q BPRN 34.95 29.43 9 33.01 53 33.49 32.21 -.42 -3.9 BankSC Q BKSC .60 3.0 19 22.50 15.77 3 19.70 26 21.40 18.85 -.56 +12.2 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 53

BkofJames Q BOTJ .24 1.6 15 17.30 13.87 6 15.02 25 15.97 15.00 -.18 +.6 BkOzarks Q OZRK .78f 1.6 16 53.70 40.15 305 48.24 2615 49.57 47.29 -.24 -.4sBankFncl Q BFIN .36f 2.0 27 17.94 13.97 41 18.03 260 18.23 17.42 +.51 +17.5sBankUtd N BKU .84 2.0 16 43.91 30.37 438 42.74 3984 43.91 41.65 +1.05 +5.0 BankwellF Q BWFG .48 1.6 15 37.95 29.90 6 30.65 25 31.30 30.36 +.14 -10.7 Banner Cp Q BANR 1.40f 2.3 20 62.75 52.07 171 60.09 879 60.62 58.27 +1.98 +9.0sBaozun n Q BZUN 59.28 19.01 2580 58.05 16233 59.80 51.71 +3.20 +83.9 BarHarbr s A BHB .80f 2.6 21 32.94 25.09 12 30.60 108 30.83 29.98 +.09 +13.3sBr iPthCrd N OILB 72.40 42.69 14 67.39 191 72.40 67.21 -3.39 +13.9 BarFIEur N FEEU 148.71 111.39 11 124.35 35 131.88 123.59 -5.71 -6.1 BarcFI HY N FIGY 185.67 127.16 14 160.50 24 165.68 160.33 -2.42 -6.2 BarcSPVeq N VQT 181.89 143.66 164.00 1 166.43 164.00 -.60 +3.6 BarSelMLP N ATMP 1.17e 5.9 22.97 17.78 30 19.80 195 20.90 19.33 -.85 -4.6sBiP Cmdty N DJP 25.79 21.61 193 25.47 833 25.79 25.33 +.19 +4.3sBarcGsci36 N GSP 17.81 11.96 34 17.16 83 17.81 17.11 -.31 +10.4 BrcEnEu n N FLEU 180.26 137.43 1 147.89 5 157.14 147.83 -7.46 -7.1 BiP Cocoa N NIB 35.77 21.37 25 30.99 144 32.60 30.90 -1.44 +35.8 BarcBk prD N BCSpD 2.03 7.6 27.24 25.76 54 26.54 786 26.58 26.37 +.03 -.5sBiPTrLBear Q DLBS 22.73 13.54 1 20.41 17 22.73 19.30 -1.40 +24.9 BiP10yTBear Q DTYS 24.96 13.93 39 22.97 213 24.63 22.93 -1.46 +25.8 BiPTrSteep Q STPP 35.49 29.08 3 31.75 12 32.21 31.24 -.40 +3.3 BiP2yrTBear Q DTUS 40.02 29.63 6 38.66 14 39.91 38.66 -1.03 +10.4 BarcCAPE N CAPE 126.10 106.03 1 121.07 6 121.69 120.38 +.99 +3.9 BiPSPMLP N IMLP 1.22e 7.1 19.89 15.44 4 17.30 6 18.36 17.26 -.00 -3.8 Barclay N BCS .15e 1.3 12.55 9.29 2420 11.16 9630 11.54 11.00 -.23 +2.4 BiP SPVix N XVZ 25.00 17.32 7 18.81 10 19.20 18.81 -.64 -18.0 BrVxMdT rs N VXZ 24.63 16.42 61 18.44 396 18.97 18.22 -.38 +5.4 B iPVxST rs N VXX 56.64 25.59 23347 34.25 133466 36.16 33.47 -1.05 +22.7 BarIvrsUST Q TAPR 30.68 19.30 3 28.35 15 30.39 27.43 -1.16 +29.1 BaringsCp s N MCI 1.20 7.8 16.36 14.70 31 15.30 152 15.65 15.21 +.02 +.3sBaringsPt N MPV 1.08 7.3 15.65 13.83 16 14.85 92 15.65 14.78 -.45 +5.3 B&N Ed n N BNED .60 9.4 11.12 4.99 132 6.39 917 6.51 6.09 +.29 -22.5 BarnesNob N BKS .60 11.2 8.41 4.10 502 5.35 2342 5.55 5.20 +.10 -20.1 Barnes N B .64f 1.1 55 72.87 52.42 196 59.55 1467 62.96 59.27 -1.09 -5.9 Barnwell A BRN 2.95 1.62 10 1.69 85 1.90 1.67 -.16 -18.7 BarrettB lf Q BBSI 1.00 1.1 37 90.25 44.52 21 88.18 137 88.98 85.67 +1.34 +36.7 BarrickG N ABX .12 .9 28 18.35 11.07 5878 13.39 34130 13.62 13.02 +.23 -7.5 BasicEnS N XYZ .45 BasicEn n N BAS 29.58 12.72 851 13.40 2614 16.05 13.26 -2.31 -42.9 BassettF Q BSET .44 1.6 24 41.30 27.48 27 28.15 163 28.65 28.05 -25.1sBaxter s N BAX .76f 1.0 34 72.86 56.83 2537 72.53 17669 73.04 71.17 +1.93 +12.2 BayCom n Q BCML 24.62 22.50 43 24.05 127 24.25 23.48 -.15 +4.1 BaytexE g N BTE 7 4.85 2.13 4474 4.12 14330 4.78 4.04 -.51 +37.3 BeacnRfg Q BECN 20 66.48 38.71 1078 41.50 5507 42.11 39.40 +1.23 -34.9 BeasleyB Q BBGI .20f 1.9 3 14.40 8.25 6 10.60 32 11.20 10.40 -.50 -20.9 BeazerHm N BZH 17 23.24 11.95 311 15.47 1805 15.68 14.81 +.16 -19.5 BectDck N BDX 3.00f 1.3 91 248.39 185.33 1028 223.73 6028 230.50 223.14 -1.28 +4.5 BectDk pfA N BDXA 63.84 54.18 48 58.57 716 59.77 58.46 -.17 +1.2 BedBath Q BBBY .64f 3.6 6 37.49 16.52 1615 18.00 13410 18.25 17.53 -.05 -18.1sBeiGene n Q BGNE 202.88 36.51 120 189.70 1318 202.88 185.47 -4.85 +94.1 BelFuse A Q BELFA .28f 1.5 20 29.90 15.24 3 19.20 12 19.65 18.00 +1.55 -12.0 BelFuseB Q BELFB .28 1.4 19 33.45 17.10 18 19.80 94 20.35 19.30 +.10 -21.4 Belden N BDC .20 .4 10 87.15 53.65 426 55.48 2142 58.70 55.22 -1.91 -28.1 Belden pfB N BDCpB 114.45 74.97 2 78.44 241 82.15 78.41 -2.12 -23.9 Belltrx g rs N BXE 1 3.50 .99 141 1.07 881 1.29 1.06 -.14 -37.8 Belleroph n Q BLPH 2.74 1.00 171 2.27 1269 2.48 2.20 -.13 -12.0 BellicumP Q BLCM 14.49 5.02 476 8.00 2256 8.10 7.68 -4.9 Belmond N BEL 14.20 10.30 327 12.00 2100 12.30 11.85 +.05 -2.0 Bemis N BMS 1.24 2.8 18 49.84 40.60 363 44.11 1705 44.32 42.88 +1.13 -7.7 BenchElec N BHE .15p 19 35.80 25.75 189 27.70 1532 27.80 26.95 +.25 -4.8 BenefBncp Q BNCL .24a 1.5 17.50 14.40 100 16.45 777 16.55 16.16 +.10 Benefitfoc Q BNFT 37.10 21.75 251 33.55 3108 36.40 32.80 -2.55 +24.3 BenitecB n Q BNTC 4.20 1.85 11 2.52 55 2.55 2.47 +.02 -14.9 Berkley N WRB .56 .7 17 79.74 62.00 198 76.72 1422 77.55 76.06 +.19 +7.1 Berkley pfB N WRBpB 1.41 5.8 26.21 23.67 17 24.17 56 24.35 24.08 +.10 -4.2 Berkly pfC N WRBpC 27.24 24.45 10 25.20 67 25.29 24.73 +.40 -3.7 Berkly pfD N WRBpD 1.44 5.9 26.92 24.10 29 24.54 84 24.85 24.27 +.06 -5.4 BerkHa A N BRK/A 24 326350.03 246520.00 0 290886.03 1 298300.00 290099.91 -3493.98 -2.3 BerkH B N BRK/B 26 217.62 164.10 3029 194.15 17329 198.89 193.21 -1.91 -2.1 BerkHBcp N BHLB .88 2.2 18 40.10 32.85 65 39.60 499 40.00 38.80 +.80 +8.2 BerryPlas N BERY 19 61.71 47.30 1410 50.10 8539 50.24 48.26 +1.75 -14.6 BestBuy N BBY 1.80f 2.6 21 79.90 51.61 8744 68.45 38876 79.39 68.32 -9.80 Best Inc n N BSTI 13.25 8.08 1574 11.70 4703 11.98 10.68 +.39 +30.3 Beyondsp n Q BYSI 48.49 19.55 12 26.90 82 30.98 24.74 -.48 -7.5 Big 5Sprt Q BGFV .60 7.1 8 14.55 5.05 546 8.40 2663 8.50 7.68 +.50 +10.5 BigLots N BIG 1.20f 2.9 12 64.42 39.48 1092 41.77 6950 42.57 40.12 +.13 -25.6 BigRockP n Q BRPA 10.93 9.58 9.90 2 9.90 9.85 +.05 +2.3 BigRock rt Q BRPAR .74 .29 .44 13 .54 .44 -.01 +18.9 BigRock un Q BRPAU 11.00 9.99 10.46 14 10.76 10.35 -.17 +2.2sBilibili n Q BILI 15.49 9.62 3623 14.24 32244 15.49 12.30 +1.40 +26.7sBioRadA N BIO 76 297.59 208.95 126 287.93 539 297.59 285.00 -3.73 +20.6sBioRadB N BIO/B 75 295.00 210.71 0 287.00 2 295.00 287.00 +11.95 +20.5 BioTechne Q TECH 1.28 .9 50 154.56 108.73 178 148.82 742 154.00 148.27 -4.15 +14.9 BioDlvry lf Q BDSI 3.60 1.70 673 2.40 2169 2.60 2.18 +.10 -18.6 BioHiTch n Q BHTG 4.55 2.68 4 3.38 71 3.63 3.15 -.24 -25.7sBioLifeSol Q BLFS 9.62 2.13 117 9.51 746 9.68 8.50 +.60 +58.5 BioLneRx h Q BLRX 1.34 .78 200 .91 1373 .00 .89 -.00 -16.5 BioXcelT n Q BTAI 11.94 6.76 29 10.81 213 11.66 10.00 +.46 -2.0 BioanlySys Q BASI 33 2.95 1.37 1 1.64 29 1.70 1.60 -.06 -33.1 Bioblast rs Q ORPN 5.99 1.81 38 2.19 429 2.55 2.12 -.07 -4.2 Biocept rs Q BIOC 1.85 .17 909 .18 4366 .19 .17 -.01 -73.5 Biocryst Q BCRX 7.39 3.95 1313 6.08 3781 6.30 5.78 +.20 +23.8 Biofront n Q BFRA 29 17.98 11.25 1 12.72 19 13.74 12.72 -.89 +4.4 Biogen Q BIIB 18 370.57 244.28 1398 286.21 7061 289.61 276.42 +5.81 -10.2 BiohvnPh n N BHVN 39.51 16.50 303 34.50 1784 34.80 31.50 +3.25 +27.9 BioMarin Q BMRN 100.03 75.81 3443 92.49 10915 92.87 84.02 +3.61 +3.7 Biomeri n Q BMRA 9.32 2.30 14 3.84 223 3.87 3.61 +.15 +2.7 BiondVax n Q BVXV 10.75 4.60 1 6.65 15 6.93 6.54 -.25 +24.1 BioPhrmX A BPMX .69 .10 3281 .23 29361 .24 .21 +.02 +106.4 BioScrip Q BIOS 3.39 1.67 289 2.51 2039 2.56 2.41 +.03 -13.7 BioSpecif Q BSTC 26 53.96 38.05 15 43.00 82 43.63 42.28 -.20 -.8 BiostrPh rs Q BSPM 5.97 1.18 41 2.37 258 2.62 2.35 -.15 +33.9sBioTelem Q BEAT 42.70 23.30 366 41.75 1219 43.10 40.25 +.95 +39.6 BioTime A BTX 3 3.50 2.08 245 2.20 1124 2.42 2.16 -.17 +2.3 BirksGrp A BGI 2.77 1.01 204 1.48 235 1.50 1.20 +.26 +13.8 BisnCap n Q BCAC 10.05 9.67 10.00 200 10.00 10.00 -.01 +1.3 BisnCap un Q BCACU 11.37 10.05 10.85 5 10.99 10.53 +.23 +5.7 BisnCap rt Q BCACR .52 .25 .35 200 .35 .34 -7.7 BitautoH N BITA 29 54.42 18.47 1041 22.09 5426 23.96 21.61 -.56 -30.5 BlackBox Q BBOX .48 17.1 8.95 1.80 101 2.80 1291 2.90 2.30 +.10 -21.1 BlkHillsCp N BKH 1.90f 3.3 17 72.02 50.49 286 57.79 1507 57.83 55.53 +1.61 -3.9 BlkHCp un N BKHU 78.74 56.40 1 62.53 51 62.54 61.32 +1.18 -5.4 BlKnight n N BKI 53.00 42.70 599 49.90 2700 50.42 48.95 -.30 +13.0 BlRidgAc n Q BRAC 9.78 9.52 0 9.76 1075 9.76 9.75 -.02 +1.1 BlRidgAc rt Q BRACR .35 .22 .30 500 .30 .30 -.03 +7.1 BlRidgA un Q BRACU 10.60 9.97 10.32 30 10.32 10.32 +1.8 BlkStMin n N BSM 1.25 6.9 18 19.03 15.12 157 18.05 705 18.72 17.69 -.31 +.6 BlackLin n Q BL 45.19 28.79 362 40.24 4188 41.99 39.08 -.90 +22.7 BlkRkCap Q BKCC .72 11.8 87 7.88 5.48 236 6.11 1140 6.17 6.08 +.01 -1.9 Blckbaud Q BLKB .48 .5 65 116.07 79.83 338 98.10 1566 99.98 97.56 -.48 +3.8 BlackBerry N BB 20 14.55 8.47 2419 11.75 9237 11.75 11.39 +.21 +5.2 BlkhwkNet Q HAWK 47.00 32.60 140 45.10 3585 45.15 44.95 +.15 +26.5 BlackRock N BLK 11.52 2.1 22 594.52 404.74 290 539.61 1868 549.58 533.75 +1.12 +5.0tBlrk22Gl n N BGIO 10.20 9.14 27 9.20 240 9.29 9.14 -.02 -6.1 BlkBldAm N BBN 1.58 7.3 23.96 21.26 105 21.61 965 21.69 21.31 +.27 -6.8 BlkCA18 N BJZ .33 2.2 15.35 14.37 11 14.82 22 14.83 14.78 -.01 +1.8 BlkCAIT N BFZ .87 6.7 14.81 12.83 71 12.97 341 12.99 12.88 +.09 -5.9tBlkCorBd N BHK .78 6.1 14.26 12.71 113 12.75 629 12.83 12.71 -.04 -9.2 BlkCpHiY N HYT .84 8.0 11.47 10.41 146 10.55 834 10.58 10.53 +.02 -3.6 BlkCrdAllo N BTZ .97 7.8 13.66 12.24 92 12.37 686 12.41 12.29 +.02 -7.1 BlkDbtStr rs N DSU .82 7.3 11.86 11.26 87 11.31 468 11.33 11.28 -3.3sBlkEngyRs N BGR 1.32 9.1 15.63 12.32 271 14.54 813 15.63 14.46 -.76 +2.5 BlkEnhC&I N CII 1.20 7.4 17.08 14.46 87 16.22 529 16.33 16.16 +.08 -1.0 BlkEEqDv N BDJ .56 6.1 9.65 8.03 322 9.17 1779 9.27 9.15 +.08 -.7tBlEnhGvIn N EGF .66 5.1 14.14 12.69 12.86 45 12.87 12.69 +.05 -4.0 BlkFltRtInc N FRA .81 5.7 14.63 13.70 202 14.10 1077 14.22 14.08 -.07 +2.2 BlkFloatR N BGT .70 5.2 14.63 13.36 64 13.45 399 13.54 13.40 +.06 -3.4 BlkFL2020 N BFO .37 2.6 15.20 13.46 6 14.26 31 14.30 14.25 -.02 -1.1 BlkGlbOp N BOE 1.16 10.4 13.08 10.09 211 11.19 1131 11.26 11.12 +.05 -10.6 BlkHlthSci N BME 2.40 6.6 38.00 32.81 27 36.46 130 36.64 35.64 +.31 -.1 BlkIT N BKT .37 6.5 6.40 5.70 150 5.76 566 5.80 5.70 +.04 -6.6 BlkIntlG&I N BGY .59 9.9 6.85 5.63 399 5.93 1284 5.99 5.89 -9.0 BlkIQM N BKN .74a 5.4 15.75 13.49 18 13.77 199 13.81 13.68 +.01 -7.7 BlkLtdD N BLW .95 6.4 16.30 14.90 48 14.94 282 14.96 14.91 -6.0 BlkLTMu N BTA .65a 5.8 12.54 11.09 31 11.27 144 11.30 11.12 +.12 -6.1 BlkMDMB A BZM .65 4.1 15.90 13.02 1 13.22 9 13.34 13.09 -2.9 BlkMATxE A MHE .70a 5.3 15.00 12.84 2 13.05 8 13.13 12.98 +.05 -6.4 BlkMultSec N BIT 1.40a 8.2 18.77 16.56 185 17.10 716 17.21 16.92 +.24 -5.8 BlkMuIntD N MUI .59a 4.5 14.41 12.92 218 13.08 533 13.12 12.95 +.11 -6.0 BlkMuNYInt N MNE .69 5.5 14.45 12.53 4 12.64 35 12.65 12.55 +.03 -7.1 BlkMunihCA N MUC .64 4.9 15.19 12.99 109 13.15 466 13.17 13.06 +.07 -7.4 BlkMunHIQ N MFL .86 6.7 15.33 12.64 127 12.83 704 12.84 12.66 +.12 -12.2 BlMunhNYQ N MHN .61a 4.9 14.58 12.31 34 12.45 258 12.47 12.37 +.04 -7.0 BlMunhNJQ N MUJ .71a 5.4 14.96 13.10 24 13.23 195 13.25 13.11 +.11 -8.6 BlkMunihQ N MUS .81 6.5 14.22 12.28 33 12.41 152 12.52 12.29 +.06 -7.2 BlkMunHQ2 N MUE .82 6.7 14.33 12.03 38 12.15 284 12.15 12.04 +.05 -12.7 BlMunyCAQ N MCA .88 6.6 15.69 13.18 100 13.34 518 13.34 13.21 +.08 -9.0 BlkMunyInv N MYF .97 7.0 17.88 13.61 34 13.83 140 13.86 13.68 +.08 -6.9 BlkMunyIQ N MFT .85 6.5 15.32 12.83 17 13.07 131 13.13 12.92 +.14 -6.2 BlkMYMIQ N MIY .83 6.4 14.35 12.95 22 13.05 168 13.09 13.00 +.02 -6.8 BlMunyNYQ N MYN .57a 4.8 13.43 11.79 58 11.94 312 11.98 11.85 +.05 -7.6 BlkMunyPaQ N MPA .86 6.4 14.91 13.35 11 13.50 119 13.59 13.46 -.01 -5.9 BlMunyQlty N MQY .96 6.9 16.10 13.66 45 13.89 251 13.93 13.74 +.14 -8.4 BlkMuniyQ3 N MYI .70 5.6 14.86 12.36 210 12.47 869 12.50 12.36 +.07 -9.7 BlkMuniast N MUA .65a 5.0 15.84 13.04 43 13.12 232 13.18 13.06 +.02 -12.4 Blk2018 N BPK .06 .4 15.07 14.71 5 14.98 217 14.99 14.93 +.01 +1.4 BlkMu2020 N BKK .47a 3.1 15.95 14.92 34 15.17 172 15.19 15.10 +.04 +1.1 BlkMuBdT N BBK .76a 5.4 16.47 13.95 16 14.20 87 14.25 14.07 -.02 -6.3 BlkMuIIQ N BAF .82 5.9 15.58 13.68 18 13.85 87 13.90 13.71 +.13 -6.5 BlkMunIIT N BBF .87 6.6 15.80 12.75 27 13.07 133 13.15 12.94 +.11 -6.8 BlkMuIQT N BYM .86 6.6 15.24 12.92 22 13.15 290 13.24 13.00 +.13 -7.3 BlkMuIT N BFK .78 6.1 14.72 12.67 82 12.80 356 12.86 12.68 +.07 -9.2 BlkMuIT2 A BLE .95a 6.7 15.87 13.31 146 14.32 415 14.34 13.67 +.56 -.8 BlkMuTTT N BTT .86a 4.1 23.62 20.98 126 21.20 454 21.25 21.10 +.06 -5.1 BlkMunienh N MEN .73a 6.9 12.46 10.34 76 10.46 340 10.55 10.36 +.07 -10.3 BlkMunihld N MHD .89a 5.8 18.25 14.90 40 15.39 226 15.41 15.02 +.31 -6.8 BlkMunihd2 N MUH .81a 5.9 16.63 13.58 13 13.78 94 13.84 13.62 +.08 -6.7 BlkMunvst A MVF .64a 7.4 10.02 8.58 133 8.70 658 8.73 8.64 +.07 -9.5tBlkMuniv2 N MVT .88a 6.3 16.16 13.84 64 13.97 298 14.00 13.84 +.04 -9.6 BlkMunyAZ A MZA .83 5.5 17.90 14.50 2 15.08 29 15.19 14.93 +.10 -6.7 BlMunyldCA N MYC .74a 5.9 15.72 13.10 60 13.30 275 13.32 13.18 +.12 -10.1 BlkMuniyld N MYD .80a 6.1 15.73 13.04 126 13.22 584 13.24 13.07 +.16 -9.0 BlkMunyNJ N MYJ .90 6.5 17.48 13.67 3 13.94 84 13.97 13.83 +.03 -11.8 BlMunQlt2 N MQT .80 6.7 13.91 11.88 17 11.99 139 12.04 11.90 +.06 -8.5 BlkNJMB A BLJ .83a 6.0 16.21 13.37 0 13.84 9 13.84 13.48 +.30 -6.0 BlkNJIT N BNJ .76 5.5 16.35 13.71 5 13.85 42 13.89 13.71 +.07 -8.0 BlkNY18 N BLH .03 .2 14.98 14.66 14.78 21 14.83 14.78 -.03 +.5tBlkNYMB N BQH .74 5.6 15.65 12.96 5 13.13 35 13.16 12.96 +.10 -10.8 BlkNYIQT N BSE .69 5.6 14.00 12.14 4 12.35 42 12.41 12.30 +.05 -6.2 BlkNYIT N BNY .83 6.4 15.50 12.60 22 12.84 96 12.90 12.79 +.01 -10.2 BlkNYMu2 A BFY .84 6.5 15.90 12.73 15 12.91 56 12.94 12.84 -.01 -12.8 BlkRsCmdy N BCX .79 8.3 10.50 7.76 262 9.45 1144 9.95 9.44 -.42 -3.3 BlkSciTch N BST 1.20 3.6 34.27 22.03 66 33.39 464 33.54 32.50 +.79 +25.1 BlkStMT N BSD .78a 6.2 15.61 12.41 7 12.58 53 12.60 12.47 +.07 -8.0 BlkU&Inf N BUI 1.45 7.2 21.74 19.08 18 20.16 139 20.25 19.79 +.32 -6.8 BlkVAMB A BHV .83 5.3 20.22 15.53 2 15.81 118 16.66 15.79 -.53 -8.1 BlkstFltRt N BSL 1.08 6.1 18.51 17.01 62 17.73 284 18.04 17.72 -.11 -1.5 BlkstGSOSt N BGB 1.26 8.0 16.29 15.51 146 15.74 642 15.94 15.73 -.05 +.2 Blackstone N BX 2.70e 8.5 15 37.52 29.58 2894 31.92 21438 32.08 31.28 +.63 -.3 BlkstnMtg N BXMT 2.48 7.9 13 33.08 29.51 485 31.59 2487 31.72 31.48 +.04 -1.8sBlkLSCrInc N BGX 1.18 7.1 17.05 15.45 40 16.63 226 17.05 16.61 -.08 +4.5 BlinkCh n Q BLNK 8.65 1.28 3187 7.18 13165 7.90 6.62 +.39 +130.1 BlockHR N HRB .96 3.4 23 31.80 23.60 1130 27.93 7247 28.25 27.45 +.25 +6.5 BlonderT A BDR 1.52 .38 82 1.18 996 1.52 .92 +.23 +94.7 BloominBr Q BLMN .36 1.7 17 25.00 16.11 2871 21.39 12191 21.96 21.02 +.07 +.2sBlucora Q BCOR 38.05 19.05 366 38.15 2095 38.80 36.40 +1.40 +72.6 BlueAprn n N APRN 10.10 1.72 4113 3.05 35807 3.26 2.84 +.24 -24.3 BlueBird Q BLBD 8 24.99 15.66 104 18.85 523 20.55 18.70 -1.30 -5.3 BlueCapRe N BCRH 1.20 10.9 20.20 10.75 10 11.00 97 11.30 10.90 -.25 -8.7 BlueHBcp Q BHBK .60a 2.9 26 22.05 17.35 24 20.45 141 20.80 20.35 +.10 +1.7 BluebBio Q BLUE 236.17 74.45 591 188.15 3522 193.15 178.70 +4.45 +5.6 BluegVac n N BXG .60 2.9 24.55 13.00 57 20.75 228 20.98 19.80 +.81 +13.6 BlueknEP Q BKEP .58 15.3 7.20 3.30 268 3.80 1054 3.90 3.55 +.25 -25.5 Bluekn pf Q BKEPP .72 11.0 8.09 6.46 0 6.52 51 6.69 6.50 -.08 -16.1 BlueLinx rs N BXC 12 41.85 7.57 98 37.58 561 38.94 36.01 -.80 +285.0 BlueprtM n Q BPMC 109.00 34.38 135 83.39 1564 85.41 80.37 +1.32 +10.6 BluerkRsd A BRG 1.16 13.1 13.77 7.02 120 8.86 686 9.19 8.72 +.02 -12.4 BluerkRs pf A BRGpA 2.06 8.2 27.00 24.53 4 25.22 23 25.40 25.11 -.08 -4.4 BluerkR pfD A BRGpD 1.78 8.0 26.25 20.84 7 22.13 25 22.13 21.82 +.08 -12.2 BluerkR pfC A BRGpC 1.91 7.9 26.50 22.48 6 24.04 12 24.04 23.65 +.07 -5.5 BdwlkPpl N BWP .40 3.8 10 18.34 9.10 688 10.56 4760 11.16 10.40 -.19 -18.2 Boeing N BA 6.84 1.9 38 371.60 184.53 2461 360.09 23397 365.00 351.62 +8.86 +22.1 BofI Hld s Q BOFI 19 43.50 21.60 427 40.96 2562 42.22 40.17 -.73 +37.0 BofI pf Q BOFIL 1.56 6.1 28.33 24.25 2 25.49 6 25.55 25.40 -.15 -1.3 Boingo Q WIFI 28.34 14.33 402 20.86 2110 21.75 20.02 -.26 -7.3sBoiseCasc N BCC .28 .6 17 46.80 26.25 256 46.90 1663 47.43 45.40 +1.85 +17.5 Bojangles n Q BOJA 9 17.80 11.35 163 15.40 1219 15.85 15.30 +30.5sBonanzaCE N BCEI 37.50 23.33 326 35.61 2537 37.50 33.32 -.53 +29.1 BonsoElec Q BNSO 4.10 1.96 1 3.29 5 3.30 3.16 +.13 +34.3 BookingHl Q BKNG 29 2228.99 1630.56 341 2110.62 1819 2118.91 2053.00 +44.28 +21.5 BootBarn N BOOT 13 26.25 5.90 541 24.03 4256 24.32 23.15 +.63 +44.7sBoozAllnH N BAH .76f 1.8 22 41.98 31.06 1155 41.79 3864 42.00 41.00 +.11 +9.6 BorgWarn N BWA .68 1.3 14 58.22 40.00 1124 51.46 5002 53.28 51.12 -.46 +.7 BorqsTch Q BRQS 95 10.50 4.00 4 5.70 25 7.10 5.70 -1.30 +4.6sBostBeer N SAM 29 246.75 128.70 91 240.05 451 246.75 238.95 -2.40 +25.6 BosOma n Q BOMN 35.49 12.15 26 24.95 315 26.74 23.75 -.31 -23.0sBostPrv Q BPFH .48 2.8 19 17.25 13.95 193 16.90 1330 17.25 16.11 +.15 +9.4 BostPrv pf Q BPFHP 1.74 7.0 26.29 24.92 2 24.97 31 25.01 24.94 -.01 -2.6 BostProp N BXP 3.20f 2.7 29 131.84 111.57 425 119.59 3518 120.92 116.00 +2.50 -8.0 BosProp pfB N BXPpB 1.31 5.5 26.94 22.69 9 23.72 59 24.30 23.52 -.52 -6.1sBostonSci N BSX 21 30.84 24.54 2503 30.31 24442 30.84 30.19 -.14 +22.3 BttmlnT Q EPAY 65 49.31 23.62 398 47.51 1826 48.13 45.87 +1.30 +37.0 BldrG&IFd N BIF .11a 1.0 11.84 9.41 182 10.69 629 10.89 10.66 -.04 -3.6 BovieMed A BVX 4.29 2.00 27 3.78 313 4.29 3.70 -.42 +45.4 BowlA A BWL/A .68 4.5 42 16.64 13.43 0 15.13 3 15.79 14.84 -.49 +.8 Box Inc n N BOX 28.68 17.25 4011 27.41 24789 28.57 26.02 -.71 +29.8 Boxlight n Q BOXL 17.40 3.00 208 6.70 3019 9.68 6.13 -.54 +15.8 BoydGm N BYD .20 25 40.44 24.17 1391 37.17 4676 37.23 36.02 +.62 +6.0 BradyCp N BRC .83 2.1 26 40.25 31.70 330 38.85 1942 39.70 38.40 -.25 +2.5 BraemHot N BHR .64 5.9 9 11.34 8.44 178 10.88 805 10.98 10.33 +.41 +11.8 Brainstorm Q BCLI 5.18 2.88 675 4.61 1161 4.74 4.06 +.32 +17.6 Brandyw N BDN .72 4.5 15 18.69 15.21 810 15.89 7808 16.06 15.59 +.25 -12.6 BrasilAgro N LND 4.55 3.21 0 3.70 16 3.85 3.62 +.11 +5.6 Braskem N BAK .78e 3.0 33.73 19.01 409 25.96 2554 27.70 24.82 +.25 -1.1 BridgeBcp Q BDGE .92 2.5 18 37.75 29.80 28 37.15 227 37.75 36.80 +.25 +6.1 Bridglne rs Q BLIN 4.45 1.25 73 1.39 1397 1.95 1.30 -.04 -42.8 BridgptEd N BPI 28 15.40 5.31 127 6.76 873 6.83 6.02 +.78 -18.6 BridgBcs n Q BWB 13.87 12.60 40 12.91 291 13.18 12.79 -.09 +2.3 BridgfdFds Q BRID 15 21.55 11.05 5 15.20 7 15.60 15.01 +.06 +21.1 BrigStrat N BGG .56 3.0 11 27.34 17.11 160 18.84 1140 19.59 18.69 -.17 -25.7 BrightHrz N BFAM 49 105.04 75.55 144 101.04 892 101.84 98.87 +1.63 +7.5 BrghtSch n N BEDU 28.18 11.22 279 18.66 1489 20.00 18.00 -1.57 -.1sBrightcove Q BCOV 10.60 5.95 329 10.50 1888 10.65 9.65 +.35 +47.9 BrghtFn n Q BHF 70.00 46.62 421 48.28 3808 48.49 47.07 +1.10 -17.7 Brinker N EAT 1.52 3.6 13 47.04 29.50 2594 42.16 7833 44.62 42.14 -1.28 +8.5 Brinks N BCO .60 .9 88.10 62.10 377 69.25 2353 71.60 67.58 -1.40 -12.0 BrMySq N BMY 1.60 3.0 52 70.05 49.96 3690 52.77 24084 53.00 51.92 +.06 -13.9 BristowGp N BRS .28 2.2 18.91 6.21 3029 12.55 7869 18.87 12.50 -6.02 -6.8tBritATob s N BTI 2.24e 4.4 73.41 50.08 2720 51.16 11570 51.57 50.08 +.10 -23.6 BrixmorP N BRX 1.10 7.2 12 20.59 13.74 2537 15.22 26938 15.26 14.28 +.79 -18.4 BroadcInc Q AVGO 7.00 2.8 285.68 221.98 3081 250.03 13288 250.68 236.03 +14.04 -2.7 BroadrdgF N BR 1.46 1.3 35 118.36 71.58 771 115.91 3371 118.13 113.70 +1.15 +28.0tBroadVis Q BVSN 4.50 1.77 14 1.95 148 2.30 1.77 -.20 -45.8 BrdwyFn h Q BYFC 69 2.67 1.84 1 2.06 22 2.14 1.93 -.06 -12.7 BroadwdE Q BWEN 5.77 2.10 22 2.58 109 2.75 2.52 -.12 -5.1 Brookdale N BKD 15.66 6.28 2124 7.61 11306 7.81 7.51 -.03 -21.5 BrkfdAs g s N BAM .60 1.5 14 44.33 37.22 554 40.40 2935 41.05 40.11 +.03 -7.2 BrookBus n N BBU .25 .6 41.42 25.95 18 40.33 115 40.60 38.43 +1.93 +16.8 BrkfDtla pf N DTLAp 1.91 7.6 31.31 23.62 57 25.25 104 26.23 25.15 -.05 -12.3 BrkGblInf N INF 1.40 11.5 14.12 11.02 74 12.15 190 12.40 12.06 -.10 -6.0 BrkfInfra s N BIP 1.88 4.9 27 46.88 37.54 206 38.13 1001 38.81 38.05 -.27 -14.9 BrkfldPrp Q BPY 1.26 6.5 24.96 18.13 192 19.53 1441 19.56 18.90 +.41 -11.9 BrkRlAs n N RA .20p 24.39 21.06 161 22.65 537 22.80 22.58 -3.1 BrkfReEn N BEP 1.96 6.2 36.00 29.74 61 31.61 308 31.85 31.12 +.16 -9.5sBrklneB Q BRKL .40f 2.2 21 18.00 13.60 297 18.00 1616 18.00 17.34 +.60 +14.6 BrooksAuto Q BRKS .40 1.3 35 34.77 21.61 638 31.88 3098 32.11 29.07 +2.86 +33.7sBrwnBrn s N BRO .30 1.1 27 28.02 21.15 574 27.81 2747 28.03 27.68 +.20 sBrownFA s N BF/A .79 1.4 32 57.70 35.69 21 55.09 140 57.70 55.05 -2.17 +10.2sBrownFB s N BF/B 59.58 37.71 1329 56.79 4729 59.58 56.74 -2.43 BrukerCp Q BRKR .16 .5 28 36.53 26.21 642 30.38 3557 31.43 30.27 -.65 -11.5 Brunswick N BC .76 1.2 17 64.45 48.04 531 62.81 2178 63.56 61.75 +.51 +13.7sBrynMawr Q BMTC .88 1.9 29 47.65 38.75 42 47.25 298 47.65 46.45 +.50 +6.9 Bsquare Q BSQR 5.84 2.90 9 3.45 49 3.45 3.15 +.10 -25.8 Buckeye N BPL 5.05 14.1 11 65.90 35.24 778 35.91 6138 39.00 35.63 -2.74 -27.5sBuckle N BKE 1.00e 4.0 14 26.25 13.50 686 25.25 2585 26.25 24.85 -.35 +6.3 Buenavent N BVN 16.80 10.87 692 15.79 4238 16.06 15.39 +.27 +12.1 BldBear N BBW 19 11.73 7.25 69 9.10 342 9.35 8.90 -.10 -1.1 BldrFstSrc Q BLDR 19 23.28 13.33 904 19.49 4589 20.02 19.07 -.30 -10.6 BungeLt N BG 2.00f 2.9 31 83.20 63.87 977 69.94 9877 70.69 69.04 +.28 +4.3 BurlStrs N BURL 32 142.23 79.07 1268 136.07 4905 140.12 134.65 -2.53 +10.6tBusinFst n Q BFST .08p 81 30.00 23.15 26 23.40 103 24.50 23.10 -.99 -7.4 BylineBc n N BY 24.80 19.02 42 22.23 216 22.66 21.93 +.42 -3.2C -:C&F Fnc Q CFFI 1.36 2.2 19 65.05 45.28 1 60.70 34 61.10 59.15 +1.20 +4.7 C&J Eng n N CJ 36.57 22.99 1206 27.45 4278 31.27 26.79 -2.96 -18.0 CTrkMH23 N MLPC .89e 6.2 16.87 12.85 160 14.42 163 14.72 14.42 -.05 -5.3 CA Inc Q CA 1.02 2.9 16 37.25 30.45 1805 35.56 10920 35.89 35.01 +.39 +6.9sCAE Inc g N CAE .36 19.95 15.66 372 20.47 1020 20.88 19.30 +1.17 +10.3 CAI Intl N CAI 7 40.11 18.82 99 25.08 683 26.38 24.69 -.67 -11.4 CAS Med Q CASM 1.70 .59 47 1.59 376 1.65 1.51 -.08 +106.5 CASI Phr h Q CASI 8.42 .91 200 6.79 1340 7.35 6.61 -.42 +108.9sCB FnSvcs Q CBFV .88 2.6 23 35.00 25.10 4 34.40 62 35.00 33.00 +.75 +14.7 CBAK Eng Q CBAK 2.35 1.20 19 1.33 215 1.35 1.20 +.12 -10.2sCBIZ Inc N CBZ 24 20.45 14.05 107 20.80 1268 20.85 19.90 +.80 +34.6 CBL Asc N CBL .80m 16.6 2 9.67 3.80 4805 4.83 16103 4.95 4.39 +.39 -14.7 CBL pfD N CBLpD 1.84 10.1 24.96 16.30 57 18.28 299 18.43 18.08 +.15 -16.4 CBL pfE N CBLpE 1.66 10.2 25.08 15.06 27 16.26 118 16.39 16.08 +.20 -26.3 CBOE Glb Q CBOE 1.08 1.0 42 138.54 84.55 884 103.09 5526 107.39 102.07 -3.47 -17.3 CBRE GRE N IGR .60 8.1 8.05 7.17 439 7.38 1463 7.42 7.30 +.10 -6.8 CBRE Grp N CBRE 18 48.44 34.14 900 47.56 7259 48.16 47.07 +.13 +9.8 CBS A N CBS/A .72f 1.4 15 68.86 47.98 1 51.18 15 52.72 50.43 -.72 -14.4 CBS B N CBS .72 1.4 12 68.75 47.54 1987 50.97 13920 52.58 50.25 -.78 -13.6 CBTX Inc n Q CBTX .20 .7 30.87 27.00 57 29.83 470 30.20 29.09 -.08 +.6 CCA Inds A CAW 14 3.81 2.75 1 2.95 13 3.00 2.89 -.05 -6.3 CDK Globl Q CDK .60 .9 25 76.04 59.33 513 63.76 3380 64.27 62.57 -.23 -10.5sCDW Corp Q CDW .84 1.0 28 80.73 56.96 426 80.69 3599 81.08 78.54 +2.15 +16.1 CEVA Inc Q CEVA 26 51.80 27.35 105 34.30 876 34.75 33.15 +.55 -25.7 CF Inds s N CF 1.20 2.9 45.00 25.65 1921 41.66 11271 42.58 40.09 +.31 -2.1 CGG rs N CGG 7.67 1.88 102 2.49 442 3.02 2.48 -.41 -44.3sCGI g N GIB 60.96 48.74 173 60.70 771 61.50 59.97 +.72 +11.7 CH Robins Q CHRW 1.84 2.1 26 100.18 63.41 671 88.23 6071 90.24 86.84 -.27 -1.0 CHF Sol rs Q CHFS 32.60 2.50 99 3.01 779 3.15 2.80 +.12 -13.0 CHS Inc pf Q CHSCP 2.00 6.7 31.47 28.89 5 29.83 39 30.23 29.83 -.17 -1.0 CHS pfB Q CHSCO 1.97 7.0 29.86 27.78 37 28.18 124 28.53 28.16 -.27 -2.2 CHS pfB2 Q CHSCN 1.78 6.5 29.99 26.16 9 27.20 53 27.92 26.91 +.31 -.6 CHS pfB3 Q CHSCM 1.69 6.3 28.99 25.56 18 26.76 63 26.88 26.26 +.40 +1.1 CHS pfB4 Q CHSCL 1.88 6.8 29.90 27.15 17 27.52 93 27.70 27.42 +.08 -2.2 CIM CmTr Q CMCT .50a 3.3 41 20.45 11.75 2 15.20 6 15.35 14.75 +.15 -20.4 CIT Grp N CIT .64 1.2 21 56.14 43.25 2928 51.65 24998 55.78 51.53 -3.06 +4.9 CKX Lands A CKX .12m 1.1 45 12.10 9.60 2 10.77 12 10.77 10.05 +.32 +5.8stCLPS Inc n Q CLPS 6.34 5.50 94 5.40 1129 6.34 5.25 -2.0 CM Finan Q CMFN 1.00 10.8 7 10.80 7.40 45 9.25 350 9.49 9.00 +.65 +13.5sCM SevSt n Q CMSS 9.87 9.59 19 9.83 355 9.87 9.78 +.05 +1.9 CM SvSt un Q CMSSU 10.50 9.93 10.32 2 10.32 10.32 -.18 +3.6 CM SevSt rt Q CMSSR .40 .01 .27 10 .34 .27 -.04 -15.6 CME Grp Q CME 2.80a 1.8 35 171.71 116.35 1107 159.60 6771 161.87 157.21 -.18 +9.3 CMS Eng N CMS 1.43 3.1 28 50.83 40.48 3325 45.62 12166 45.81 43.72 +1.51 -3.6 CNA Fn N CNA 1.20a 2.5 14 55.62 45.48 128 48.43 949 49.76 47.72 -.84 -8.7 CNBFnPA Q CCNE .66 2.2 17 31.46 20.91 12 30.65 105 31.32 30.08 -.06 +16.8 CNH Indl N CNHI .14e 1.1 15.65 10.78 1560 12.34 7774 13.02 12.20 -.30 -7.9 CNO Fincl N CNO .40f 1.9 13 26.47 19.37 552 20.53 4463 20.70 20.30 +.17 -16.8sCNOOC N CEO 4.92e 3.0 185.72 108.05 325 164.99 1341 185.72 163.24 -16.95 +14.9 CNX Midst N CNXM 1.30f 6.9 11 22.04 15.25 52 18.78 379 19.36 18.20 -.33 +12.0 CNX Resc N CNX .04 .3 18.08 11.30 1967 15.85 9115 16.77 15.20 -.49 +8.3 ConslCoal n N CCR 2.05 13.1 16.65 13.15 13 15.65 102 16.00 15.10 -.25 sCONSOL n N CEIX 19 45.68 19.51 512 41.45 1796 45.68 40.94 -2.42 +4.9 CPFL Eng N CPL .12e 1.0 17.69 10.63 11 12.33 87 12.51 11.41 +.76 +7.2 CPI Aero A CVU 16 10.80 7.40 25 10.45 200 10.60 10.00 +.15 +16.8 CPI Crd rs Q PMTS 18.50 2.23 15 2.80 122 2.87 2.66 +.12 -23.7 CPS Tech Q CPSH 34 2.20 1.04 2 1.68 483 1.78 1.50 +.04 +1.2 CRA Intl Q CRAI .68 1.2 29 58.74 32.86 45 55.23 231 56.13 53.55 -.55 +22.9 CRH Med A CRHM 6.15 1.46 18 3.50 191 3.70 3.35 +32.1 CRH N CRH .72e 2.0 39.32 32.47 453 36.52 3052 38.25 36.15 -1.21 +1.2sCRISPR n Q CRSP 73.90 13.50 1689 69.94 9047 73.90 62.57 +5.26 +197.9 CSG Sys Q CSGS .84 2.0 26 48.82 37.21 233 41.20 1077 41.67 40.07 +1.03 -6.0 CSI Comp Q CCLP .75 12.9 8.05 4.12 277 5.81 723 6.45 5.70 -.45 +6.2 CsopChiA50 N AFTY 1.17e 7.0 20.51 14.64 6 16.75 34 17.43 16.70 -.54 -4.8 CSP Inc Q CSPI .44 4.4 22 18.89 8.75 3 9.91 37 10.06 9.51 +.49 -37.3 CSS Inds N CSS .80 4.9 68 30.29 15.13 21 16.33 192 16.61 15.68 +.18 -41.3 CSW Ind n Q CSWI 32 50.00 34.85 18 46.40 103 47.05 45.55 +1.05 +1.0sCSX Q CSX .88 1.4 10 64.67 47.99 3848 64.68 17981 64.82 62.62 +.92 +17.6 CTI BioP rs Q CTIC 4.99 2.45 201 4.83 1082 4.97 4.65 -.07 +80.2 CTI Inds Q CTIB 6.12 3.25 13 4.35 100 4.85 3.86 +.24 +6.9sCTS N CTS .16 .5 27 32.70 20.30 58 32.15 548 32.70 31.70 -.20 +24.9 CUI Glbl Q CUI 4.35 2.44 66 3.16 346 3.16 2.84 +.22 +14.9 CURO Gp n N CURO 46 24.87 13.50 226 22.33 2035 24.15 22.29 -1.22 +58.6 CVB Fncl Q CVBF .56 2.4 22 25.49 19.58 240 23.37 1309 23.79 22.93 +.23 -.8tCVD Eqp Q CVV 18 13.50 6.85 15 7.24 124 7.65 6.85 +.30 -37.7sCVR Engy N CVI 2.00 4.6 47.67 16.75 444 43.61 2298 47.67 42.81 -1.16 +17.1 CVR Ptrs N UAN .71e 24.1 4.45 2.58 159 2.94 873 3.10 2.91 -.03 -10.4sCVR Rfng N CVRR 2.95e 20 23.65 6.70 1207 22.10 5857 23.65 20.50 +.20 +33.5 CVS Health N CVS 2.00 3.0 12 84.00 60.14 5559 66.03 25868 66.59 64.34 +1.11 -8.9 CYS Invest N CYS .88 12.1 7 8.98 6.25 322 7.28 3319 7.34 7.15 +.13 -9.3 CYSInv pfA N CYSpA 1.94 7.8 25.73 24.01 2 24.94 38 25.08 24.90 -.03 -.3 CYSInv pfB N CYSpB 1.88 7.7 25.32 23.40 15 24.36 70 24.61 24.30 -.07 -1.7 CabGS flt34 N GYB .83 3.6 23.75 22.03 2 22.99 17 22.99 22.75 -.01 CabcoJCP97 N PFH 1.91 15.0 18.74 11.00 4 12.71 63 13.35 12.50 -.53 -13.8 CabAT&T34 N GYC .83 3.6 24.90 21.30 2 23.18 7 23.50 23.00 +.18 +2.7 CableOne n N CABO 7.00 1.1 33 788.00 597.40 27 657.94 193 670.50 651.65 +.86 -6.5 Cabot N CBT 1.32f 2.2 17 68.63 50.56 490 58.78 3194 61.08 57.86 -1.46 -4.6 CabotMicro Q CCMP 1.60f 1.4 42 115.94 68.00 62 112.12 471 113.36 110.34 +2.05 +19.2 CabotO&G N COG .24 1.1 42 29.57 21.40 8471 22.50 30074 23.77 21.71 -.78 -21.3sCACI N CACI 14 165.80 118.10 58 163.50 349 165.80 161.30 -.80 +23.5sCactus n N WHD 37.50 19.18 231 33.53 1692 37.50 33.09 -2.36 +65.6 CadencB n N CADE .13 .4 65 30.50 20.00 4368 30.04 23418 30.26 27.80 +.98 +10.8 Cadence Q CDNS 53 46.00 32.77 1921 42.24 12161 42.63 41.54 +.44 +1.0 Cadiz h Q CDZI 15.85 9.65 1164 12.55 1701 12.75 12.25 -11.9 CaesarStne Q CSTE .29e 32 40.15 12.50 245 15.20 1826 15.50 15.10 +.05 -30.9 CaesarsEnt Q CZR 14.50 10.48 5129 12.50 44391 13.05 12.25 -.35 -1.2 CafePress Q PRSS 2.69 1.26 1 1.46 58 1.46 1.36 +.01 -20.9 Cal-Maine Q CALM 2.49e 5.3 92 50.45 33.40 163 47.00 844 48.10 46.50 -.55 +5.7 Caladriu rs Q CLBS 6.35 2.63 10 4.05 101 4.25 4.00 -.20 +15.4 CalaCvHi Q CHY 1.20 9.7 12.42 10.60 163 12.31 854 12.31 12.13 +.14 +3.9 CalaCvOp Q CHI 1.14 9.9 11.75 10.01 102 11.56 886 11.60 11.46 +.06 +3.3sCalaCv&Inc Q CCD 2.00 9.4 21.26 18.15 67 21.19 328 21.28 20.94 +.27 +5.6 CalaGDyIn Q CHW .84 9.2 9.87 8.27 167 9.10 1344 9.30 9.04 -.06 +.2 CalaGTR Q CGO 1.20 8.6 16.34 12.36 20 13.95 145 14.35 13.77 -.18 -7.4 CalaStrTR Q CSQ .99 7.9 12.91 11.00 274 12.48 1713 12.51 12.38 +.13 +3.3 CalAmp Q CAMP 46 25.45 17.52 146 21.31 859 21.57 20.87 +.16 -.6 CalavoGr h Q CVGW .95f 1.1 37 98.85 65.50 161 88.10 1061 97.45 86.40 -5.50 +4.4 CaledoMn n A CMCL .28 3.0 9.94 5.17 1 9.31 26 9.43 8.93 +.23 +26.0sCaleres N CAL .28 .8 18 36.36 22.39 811 36.05 2164 37.06 35.00 +.12 +7.7sCalifRes rs N CRC 40.72 6.47 5390 32.39 17332 40.72 31.26 -3.54 +66.6 CalifWtr N CWT .75 1.8 29 46.15 34.15 146 40.75 1165 40.80 39.00 +1.85 -10.1tCalithera Q CALA 20.05 4.85 342 5.25 1953 5.60 4.85 -.10 -37.1 Calix N CALX 7.38 4.65 102 6.60 903 6.75 6.40 +10.9sCallGolf N ELY .04 .2 40 18.89 12.04 752 19.00 4636 19.06 18.41 +.59 +36.4 CallonPet N CPE 27 14.65 9.34 32690 11.96 55931 14.00 11.84 -1.61 -1.6 Callon pfA N CPEpA 5.00 9.7 53.45 47.11 3 51.39 15 51.78 51.25 -.04 +.2 CalumetSp Q CLMT 9.95 3.80 433 6.90 1920 7.65 6.85 -.40 -10.4 Calyxt n Q CLXT 31.89 9.26 169 17.09 776 18.49 16.28 +.59 -22.4 CambLrn Q ABCD 1.36 13.5 33 13.77 4.67 112 10.11 990 10.15 9.33 +.10 +78.0 Cambrex N CBM 18 62.30 42.55 189 47.40 1274 48.55 47.20 -.40 -1.3 CambriaYld N SYLD .49e 1.3 41.00 33.28 35 38.89 80 39.45 38.75 -.26 +1.3 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 54

CambFgnY N FYLD .75e 2.8 27.94 23.28 2 26.59 10 27.26 26.47 -.50 +.8 CambGblV N GVAL .54e 2.2 28.50 23.05 32 24.75 116 25.45 24.68 -.41 -3.4 CamGblMo N GMOM .56e 2.0 29.42 24.71 12 27.49 34 28.10 27.45 -.18 +.4 CambGlAss A GAA .55e 2.0 28.60 25.73 12 27.36 65 27.47 27.24 +.11 -.5 CambrEmS N EYLD 38.25 29.46 35.38 2 35.68 34.66 +.72 +2.0 CambEq n N CCOR 26.18 24.39 12 24.80 65 25.02 24.76 -.09 -4.0tCambTail n N TAIL 24.90 20.78 11 21.09 30 21.12 20.78 +.17 -6.6 CamValMom N VAMO 28.07 22.55 1 25.90 93 26.48 25.80 -.19 +3.8 CambrBc n Q CATC 1.92 2.3 90.95 70.00 5 84.90 23 88.05 84.45 -3.20 +6.4 CamdnN s Q CAC 1.00f 2.2 23 47.41 37.10 17 45.61 124 46.02 44.77 +.23 +8.3 CamdenPT N CPT 3.08f 3.6 23 96.39 78.19 388 85.60 2126 86.66 82.60 +2.64 -7.0 Cameco g N CCJ .40 11.68 7.68 1557 10.62 10067 11.41 10.46 -.74 +15.1tCampSp N CPB 1.40 4.0 11 58.78 33.28 4960 34.60 38944 35.20 33.28 +.23 -28.1tCampWrl n N CWH .54 2.7 47.62 18.65 1829 20.06 15754 22.19 18.65 -1.93 -55.2 Camtek h Q CAMT .56 6.9 13 8.60 4.17 49 8.16 263 8.46 8.10 -.03 +42.7 Can-Fite A CANF 5 2.75 1.24 69 1.29 615 1.35 1.25 -.00 -12.8sCdaGoose n N GOOS 41.50 16.96 326 39.73 3292 41.50 38.37 -1.24 +25.9 CIBC g N CM 5.32 10 100.01 77.33 210 88.55 1853 91.82 88.35 -1.77 -9.1 CdnNR gs N CNI 1.33 85.73 70.59 512 84.06 3786 84.60 82.38 +.87 +1.9sCdnNRs gs N CNQ 1.34 38.20 27.52 5163 34.35 16258 38.20 34.09 -3.04 -3.8 CP Rwy g N CP 2.60f 188.80 150.91 687 186.25 2344 187.61 180.97 +4.00 +1.9 CdnSolar Q CSIQ 10 19.09 12.24 320 16.68 3000 17.97 16.37 -.56 -1.1 CancerGen Q CGIX 4.35 .82 137 1.03 1798 1.16 .89 +.10 -44.3 CannaeHl n N CNNE 21.34 16.16 275 20.25 1423 20.49 19.72 +.23 +18.9 Canon N CAJ 40.67 32.20 217 34.35 1115 34.38 33.94 +.10 -8.2 CantelMed N CMD .14e .1 83 129.63 72.00 112 127.70 669 129.48 126.03 -.41 +24.1 CantbryPk Q CPHC .28f 1.7 26 17.72 10.35 0 16.60 10 16.75 16.55 -.10 +2.2 CpStarFn n Q CSTR 60 22.22 16.00 22 20.87 110 20.87 19.79 +.91 +.5 CapellaEd Q CPLA 1.72 1.9 26 98.20 65.15 42 92.70 255 93.00 88.85 +3.48 +19.8 CapCtyBk Q CCBG .28 1.2 23 26.50 17.88 23 23.11 141 24.02 22.93 -.37 +.7 CapOne N COF 1.60 1.7 21 106.50 76.05 1465 94.81 12669 97.87 93.82 -1.62 -4.8 CapOne pfC N COFpC 1.56 6.1 26.79 25.49 41 25.70 154 25.78 25.55 +.06 -1.8 CapOne pfD N COFpD 1.68 6.4 27.67 25.82 15 26.31 125 26.59 26.07 +.12 -1.9 CapOne pfF N COFpF 1.55 6.0 27.31 25.49 21 25.87 215 26.13 25.70 -.07 -4.3 CapOne pfB N COFpP 1.50 5.9 25.61 24.91 24 25.26 228 25.26 25.07 +.15 -.2 CpOne pf H N COFpH 27.19 25.12 13 25.73 127 25.88 25.41 +.28 -4.4 CapOne pfG N COFpG 25.55 23.25 83 24.18 274 24.46 24.09 +.05 -3.4 CapProd Q CPLP .32 10.3 17 4.00 2.98 225 3.11 1051 3.16 3.08 +.02 -7.4 CapSenL N CSU 16.72 9.15 116 10.74 941 11.02 10.57 -.02 -20.4 CapSwst Q CSWC .99e 5.8 18 18.00 14.85 8 17.04 90 17.50 16.68 +.04 +3.0 CapitalaF Q CPTA 1.00 12.3 13.95 6.88 85 8.16 359 8.49 8.06 -.20 +12.1 Capitala22 Q CPTAL 1.50 6.0 26.15 24.13 4 24.89 16 25.05 24.73 +.04 -1.2 CapFedFn Q CFFN .34a 2.6 21 15.11 12.19 299 13.04 1730 13.24 12.92 -.06 -2.8 CapInv n N CIC 10.10 9.60 9.80 120 9.82 9.79 +1.2 Capricor Q CAPR 4.25 .63 122 1.34 465 1.40 1.31 -.04 -15.2 CapsteadM N CMO .64 6.9 13 11.14 8.17 480 9.27 2446 9.28 9.07 +.17 +7.2 Capstd pfE N CMOpE 1.88 7.5 25.85 24.62 7 25.06 78 25.10 24.96 +.09 -1.1 CpstnTur rs Q CPST 1.85 .58 1714 1.70 5576 1.74 1.43 +.21 +120.8 CarGurus n Q CARG 40.60 25.85 1077 31.66 5042 32.49 30.31 -.23 +5.6 CaraThera Q CARA 28.50 11.11 4400 17.02 25489 17.50 11.51 +4.76 +39.1 CarboCer N CRR 12.69 5.83 508 9.78 2177 11.37 9.35 -1.11 -3.9 CarbBlk n Q CBLK 25.84 22.56 342 23.02 1227 24.95 22.60 -.91 -3.8sCarbonite Q CARB 37.20 18.30 381 37.05 1468 37.25 35.25 +1.40 +47.6 CardnlHlth N CAH 1.90f 3.6 13 80.37 50.79 2722 52.44 15491 54.07 51.40 -.89 -14.4 CardiovSys Q CSII 33.11 20.58 305 30.64 954 31.13 28.73 +.76 +29.3 Cardlytc n Q CDLX 22.57 11.10 103 20.02 914 21.42 19.08 +.59 +49.7 Cardtronic Q CATM 13 34.98 15.80 256 27.04 1678 29.16 26.64 -1.69 +46.0 CareTrust Q CTRE .82f 5.1 31 19.86 12.73 409 16.01 4151 16.07 15.12 +.75 -4.5 Care.com N CRCM 20.88 12.80 298 20.35 987 20.36 18.50 +1.56 +12.8sCareDx h Q CDNA 11.99 .95 249 11.56 1309 11.99 11.29 -.08 +57.5sCareerEd Q CECO .30f 2.0 14.84 8.10 188 14.94 1052 14.96 14.33 +.51 +23.7 Carlisle N CSL 1.48 1.4 19 119.21 92.09 279 108.00 1670 108.79 105.97 +.83 -5.0 CarlyleGp Q CG 1.41e 6.5 9 25.90 17.15 362 21.80 2729 22.40 21.55 +.20 -4.8 CarlGp pfA Q TCGP 1.47 6.2 25.85 23.23 31 23.58 238 23.65 23.30 +.08 -7.1 CarMax N KMX 19 77.64 57.05 1537 67.28 7712 67.78 64.76 +1.41 +4.9 Carnival N CCL 2.00f 3.1 16 72.70 61.89 3638 64.25 17003 65.51 63.71 -.09 -3.2 CarnUK N CUK 1.80f 2.7 72.29 62.40 161 66.17 775 67.31 65.62 -.20 -.2sCaroFin s Q CARO .24 .6 23 43.34 29.67 83 42.80 444 43.34 41.99 +.87 +15.2 CarolTrBk Q CART 30 10.00 6.90 18 8.19 51 8.19 8.05 +.14 -14.2sCarpTech N CRS .72 1.2 45 60.48 35.01 166 58.53 1064 60.48 58.02 -.17 +14.8 CarrSrv N CSV .30 1.2 17 28.96 23.15 84 25.16 574 25.76 24.85 -.39 -2.1sCarrizo Q CRZO 25 28.72 11.10 4466 24.16 19337 28.72 23.44 -2.68 +13.5 CarrolsRst Q TAST 17 13.58 9.90 192 12.55 1358 12.80 11.55 +.90 +3.3 Cars.cm N CARS 32.28 20.94 487 24.08 4997 25.08 24.06 -.34 -16.5 Carters N CRI 1.80 1.6 18 129.00 80.59 676 112.42 3620 114.34 111.63 +1.58 -4.3 Carvana A n N CVNA 31.35 8.85 974 25.10 3757 27.64 25.00 -1.66 +31.3 CarverBc lf Q CARV 67 11.94 2.01 179 6.66 1511 7.84 5.56 -1.66 +129.0 CasaSys n Q CASA 34.21 13.25 377 19.89 2753 21.45 18.96 -.87 +12.0 CasellaW Q CWST 27.50 13.49 113 23.89 1021 24.78 23.48 +.12 +3.8tCaseys Q CASY 1.04 1.1 24 128.51 95.18 474 96.25 6440 104.23 95.18 -4.34 -14.0 CassInfo Q CASS 1.04f 1.7 31 65.00 53.23 37 62.54 308 63.16 60.70 +1.38 +7.4 CastleBr A ROX 2.22 .98 119 1.24 709 1.25 1.22 -.01 +1.6 CastlightH N CSLT 4.75 3.15 562 3.85 2248 3.90 3.45 +.30 +2.7 Catabasis n Q CATB 3.78 1.09 125 1.59 403 1.65 1.56 -.03 +6.7 Catalent N CTLT 67 47.87 33.42 606 38.86 3473 40.71 38.58 -1.36 -5.4 CatalstB rs Q CBIO 37.00 3.11 118 23.44 1104 29.15 23.15 -4.83 +71.8 CatalystPh Q CPRX 4.51 2.02 1057 3.26 3153 3.51 3.23 -.08 -16.6sCatasys n Q CATS 7.40 3.30 81 6.44 516 7.40 4.97 +1.39 +71.7 CatchMTim N CTT .54 4.2 13.73 10.81 131 12.96 1034 13.21 12.91 -.19 -1.3 Caterpillar N CAT 3.12 2.0 19 173.19 102.31 2349 155.85 21561 161.60 153.72 +.14 -1.1 CathayGen Q CATY .96 2.2 20 45.59 34.00 262 42.83 1537 43.27 41.93 +.79 +1.6sCatoCp N CATO 1.32 6.0 23 21.60 10.76 772 21.83 2213 22.73 17.60 +3.78 +37.1sCavcoInd Q CVCO 31 183.35 107.05 60 183.30 311 184.80 175.70 +6.10 +20.1 Cavium Q CAVM 92.66 56.96 6711 85.54 11783 86.29 78.21 +7.61 +2.0 CecoEnv Q CECE .30 5.0 10.69 4.00 78 5.97 568 6.47 5.90 -.37 +16.4 CedarF N FUN 3.56 5.4 17 72.48 59.66 58 65.98 368 66.55 64.75 +.20 +1.5 CedarRlty N CDR .20 4.6 11 6.29 3.54 606 4.38 2483 4.38 4.03 +.30 -28.0 CedarR pfB N CDRpB 1.81 8.0 25.67 22.03 6 22.62 15 22.82 22.13 -.20 -10.5 CedrRT pfC N CDRpC 1.63 8.5 25.39 18.82 20 19.28 68 19.44 18.99 +.26 -23.0 Cel-Sci rs A CVM 3.69 1.30 474 3.20 1380 3.30 2.75 +.44 +69.3sCelanese N CE 1.84 1.6 13 116.34 85.05 716 114.43 3491 116.34 112.38 +.36 +6.9 Celcuity n Q CELC 22.73 11.10 15 18.95 62 19.91 18.85 -.57 Celestic g N CLS 10 14.20 9.79 299 12.05 1613 12.10 11.81 +.17 +15.0tCelgene Q CELG 24 147.17 74.13 6012 78.63 53794 79.89 74.13 +.26 -24.7 Celgene rt Q CELGZ 1.61 .11 26 .29 112 .30 .23 +.04 -70.1 Cellcom N CEL 7 10.62 6.40 4 6.87 27 7.10 6.78 +.17 -32.6tCelldexTh Q CLDX 3.26 .62 2039 .63 14507 .70 .62 -.04 -77.7 CellectBio n Q APOP 13.50 6.12 3 6.92 84 7.37 6.77 -.31 -1.1tCellectar rs Q CLRB 2.06 .84 110 .96 1428 1.07 .84 -.11 -30.3 Cellectis n Q CLLS 38.85 21.25 123 30.90 731 31.57 29.49 +1.51 +6.0 CallularBio Q CBMG 22.75 5.50 17 17.10 104 18.55 17.00 -1.00 +52.0 Celsion rs Q CLSN 6.06 1.24 64 2.49 970 2.81 2.44 -.30 -7.1 CelsiusH n Q CELH 7.00 3.42 144 4.02 478 4.39 3.90 -.34 -23.4 Celyad n Q CYAD 64.75 25.55 19 29.58 103 30.28 28.15 +2.68 -31.4 Cementos N CPAC .50e 4.1 14.11 10.60 0 12.24 28 12.24 11.95 +.29 -1.3 Cemex N CX .29t 10.37 5.72 6099 6.05 38876 6.17 5.90 +.18 -19.3 Cemig pf N CIG .08e 3.8 2.93 1.89 4597 2.09 22299 2.28 2.04 +.07 +1.5 Cemig N CIG/C .08e 4.0 3.16 1.81 0 1.98 12 2.09 1.90 +.09 +6.9 Cemtrex rs Q CETX .02p 7 4.05 1.90 29 2.17 309 2.29 2.07 -.09 -14.9 Cemtrx pf Q CETXP .58t 7.62 4.20 5.03 3 5.03 4.88 +.14 -.5 CenovusE N CVE .20 8 11.52 6.76 3722 10.35 19550 11.47 10.12 -.67 +13.4sCentene s N CNC 18 117.86 72.14 1060 118.42 6274 118.94 115.00 +3.04 +17.4 CntRsDvA Q CDEV 22.14 14.10 3196 17.94 12015 20.55 17.57 -1.75 -9.4 CC MLPInf N CEN 1.25 13.7 11.75 8.12 300 9.15 1344 9.66 8.99 -.42 -8.1 CenterPnt N CNP 1.11 4.3 19 30.45 24.81 2694 25.98 18597 26.20 25.18 +.65 -8.4sCntrStBk Q CSFL .40 1.3 32.27 21.77 448 31.66 3450 32.27 30.89 +.13 +23.0 CentElBr B N EBR/B 9.06 4.61 20 4.82 181 5.63 4.65 -.48 -29.0 CentElecBr N EBR 7.86 3.49 1004 4.16 6741 5.12 4.15 -.83 -27.0tCEurMed Q CETV 5.20 3.70 66 3.80 442 3.85 3.70 +.05 -18.3 CnEurRusT N CEE .56e 2.3 28.32 20.88 3 23.83 27 24.48 23.72 -.52 -2.3 CentrlFedl Q CFBK 27 2.75 1.95 4 2.43 153 2.45 2.35 -.02 -11.6 CentGard lf Q CENT 22 43.30 29.51 141 41.59 517 41.75 40.06 +.49 +6.9 CenGrdA lf Q CENTA 41.34 28.52 245 38.60 870 38.87 37.42 +.05 +2.4 CenPacFn N CPF .84f 2.8 19 33.15 27.34 149 29.86 658 30.55 29.55 +.04 +.1 CentSecur A CET 1.78e .7 29.00 24.12 8 27.97 47 28.09 27.74 +.32 +2.1 CntlVyCm Q CVCY .28 1.3 17 23.28 18.05 6 21.44 70 21.63 20.83 +.19 +6.2 CentrusEn A LEU 5.26 3.30 30 3.58 51 3.91 3.52 -.19 -10.7 CentAl Q CENX 25 24.77 12.94 791 16.28 9306 17.60 15.85 -1.22 -17.1 CntyBcMA Q CNBKA .48 .6 89.40 53.35 2 80.40 14 80.60 79.85 +.45 +2.7 CentCas Q CNTY 38 9.85 6.28 61 8.41 1118 8.64 8.06 -.14 -7.9 CentCmtys N CCS 15 36.00 21.90 314 30.65 1049 31.40 30.20 -.20 -1.4 CntryLink N CTL 2.16 11.9 8 27.61 13.16 15566 18.18 58438 19.51 17.96 -1.11 +9.0 CeragonN Q CRNT 3.33 1.64 369 3.16 2346 3.31 3.06 +.07 +59.6 Cerecor n Q CERC 5.74 .42 36 3.89 572 4.04 3.72 -.02 +21.6 CerdHCM n N CDAY 38.87 29.68 257 33.60 2304 36.62 33.20 -3.22 +10.1 Cerner Q CERN 30 73.86 52.05 1321 59.94 10289 61.92 57.94 -1.40 -11.1 CerusCp Q CERS 6.79 1.93 487 6.49 3598 6.74 6.35 -.07 +92.0 Cervecer N CCU .35e 1.3 30.35 25.03 224 26.49 983 26.80 25.96 +.06 -10.4tCescaTh rs Q KOOL 6.44 .46 473 .47 6925 .56 .46 -.06 -84.5 Chaisma n Q CHMA 2.95 1.25 3 1.55 65 1.65 1.50 -.10 -8.8 ChampO hrs Q CSBR 4.75 2.19 13 4.21 89 4.31 3.92 +.03 +8.5tChangyou Q CYOU 6 30.35 17.93 230 18.10 1114 19.26 17.80 -.92 -27.1 ChannAdv N ECOM 15.05 8.30 81 14.50 670 15.00 14.30 -.25 +61.1 Chantic rs Q BURG 5.15 1.81 43 3.10 186 3.40 2.98 -.10 +17.9 CharlsCol h Q CTHR 1.60 .80 140 1.19 620 1.27 1.10 -.08 -11.9 ChRvLab N CRL 20 119.05 91.47 227 104.13 1615 107.32 103.97 -1.80 -4.9sChartInds Q GTLS 52 66.20 32.04 198 63.12 1345 66.20 62.44 -1.13 +34.7 ChartCm n Q CHTR 88 408.83 250.10 769 270.20 7332 275.05 265.22 +.03 -19.6sCharterFn Q CHFN .34f 1.3 25 25.64 15.81 102 25.20 1011 25.64 24.62 +.11 +43.7 ChaseCorp A CCF .80f .7 35 129.55 83.35 6 117.10 50 121.75 115.40 -2.40 -2.8 ChathLTr N CLDT 1.32 6.4 28 23.91 17.90 144 20.69 982 20.73 19.94 +.79 -9.1 ChkPoint Q CHKP 20 119.20 93.76 817 97.06 4131 97.79 95.37 +1.38 -6.3 CheckC nrs Q CHEK 25.08 3.12 601 4.24 5561 5.20 4.12 -.16 -59.4 ChckPnt n Q CKPT 10.50 3.20 9 3.37 145 3.76 3.26 -.22 -13.1 Cheesecake Q CAKE 1.16 2.3 16 60.13 38.34 761 51.33 4178 51.91 49.64 +.92 +6.5 CheetahM N CMCM 18.18 7.54 477 13.02 6130 13.31 11.53 +.70 +7.8 ChefsWhs Q CHEF 55 30.32 11.85 111 27.65 536 28.10 26.90 -.10 +34.9sChegg N CHGG 26.68 11.47 517 26.84 4309 26.91 25.50 +.54 +64.5sChembio Q CEMI 9.20 5.70 55 9.30 200 9.30 8.56 +.40 +13.4sChemed N CHE 1.12 .3 48 335.99 186.09 82 325.39 646 335.99 321.97 -7.87 +33.9 ChemFinl Q CHFC 1.12 2.0 20 59.83 43.61 136 57.29 1257 58.52 56.01 +1.33 +7.1 ChemoCntx Q CCXI 47 15.08 5.42 205 12.79 1728 13.32 12.40 +.50 +115.0 Chemours n N CC .68 1.3 13 58.08 34.84 894 50.66 5432 53.25 50.55 -1.51 +1.2 ChemungF Q CHMG 1.04 2.0 24 56.83 36.74 9 50.98 32 50.98 46.33 +1.88 +6.0sCheniereEn A LNG .56p 66.66 40.36 1973 62.16 11847 66.66 60.75 -.60 +15.5sChenEnLP A CQP 2.20 6.4 34.59 26.41 193 34.12 1511 34.59 32.65 +1.43 +15.1 ChenEnHld A CQH 2.04f 7.2 28 29.73 24.03 153 28.36 1817 28.97 27.95 +.29 +2.4 Cherokee h Q CHKE .20 23.6 10.70 .62 127 .85 4069 1.32 .78 +.04 -55.4 CherHMtg N CHMI 1.96 10.3 4 19.43 16.01 42 19.03 296 19.13 18.77 +.17 +5.8 ChrHMt pfA N CHMIpA 2.05 8.0 25.89 24.47 2 25.70 21 25.70 25.21 +.10 -.4 ChesEng N CHK 7 5.29 2.53 71824 4.30 423928 5.00 4.09 +.24 +8.6 ChesEn pfD N CHKpD 4.50 8.2 57.69 45.99 6 54.63 27 55.84 52.50 +2.13 +9.9 ChesGranW N CHKR .32e 18.5 1 2.65 1.20 75 1.70 422 1.80 1.65 -.05 -8.1sChespkLdg N CHSP 1.60 5.1 33 31.52 22.88 221 31.54 1374 31.58 30.64 +1.10 +16.4 ChespkUtil N CPK 1.48f 1.9 22 86.35 66.35 40 78.60 403 78.60 75.50 +1.90 +.1 Chevron N CVX 4.48 3.7 54 133.88 102.55 8914 122.19 32192 130.39 121.22 -5.67 -2.4 ChiRivet A CVR .84 2.6 38.95 26.50 1 32.15 7 32.35 31.95 +.25 +1.1 ChkSoup n Q CSSE 13.26 6.19 64 10.15 351 10.25 8.43 +1.10 +12.8 Chicos N CHS .34f 3.3 14 10.90 6.96 1888 10.16 9714 10.70 9.86 -.38 +15.2 ChildPlace Q PLCE 2.00 1.6 27 161.65 94.95 420 124.40 3289 129.35 122.50 -3.10 -14.4 Chimera rs N CIM 2.00 11.0 8 19.93 15.77 591 18.19 4147 18.32 18.03 +.12 -1.6 Chimer pfA N CIMpA 2.00 7.8 26.74 24.51 9 25.56 68 25.60 25.31 +.18 -1.0 Chimer pfB N CIMpB 2.00 7.7 26.47 24.88 24 25.85 72 25.85 25.53 +.34 +.2 Chimerix Q CMRX 5.94 4.17 173 4.63 1089 4.93 4.47 -.17 ChAdvCns Q CADC 9.75 1.55 90 2.40 175 2.90 2.40 -.15 -44.2 ChinAutLog Q CALI 8.77 1.50 23 2.83 219 2.97 2.75 +.03 -11.6 ChinaAuto Q CAAS 7 5.90 4.04 7 4.54 77 4.75 4.47 -.13 -5.4 ChinaBio Q CBPO 20 116.73 71.85 273 79.53 1778 83.61 78.32 +.69 +1.0 ChinCer rs Q CCCL 4.28 1.25 461 1.64 510 2.01 1.63 -.01 -31.4 ChiCmCr h Q CCCR 4.00 .97 771 1.33 1131 1.40 1.12 +.20 -3.6 ChiCustR n Q CCRC 23.40 10.75 527 15.58 1894 18.65 15.13 -2.16 -8.6 ChinaDEd N DL .45e 9 10.71 6.61 7 7.75 120 7.89 7.65 +.11 -16.4 ChinaEAir N CEA 45.33 24.44 23 39.99 56 39.99 38.37 -.09 +10.7 ChiFnOnl Q JRJC 4.14 1.32 8 2.08 171 2.27 2.05 -.01 -22.4 ChinaFd N CHN .55e 2.5 24.76 17.87 25 22.28 145 22.41 22.00 +.27 +2.9 ChinaGreen N CGA .10e 8.1 2 2.11 1.20 30 1.23 215 1.26 1.23 -.02 -.8 ChinaHGS Q HGSH 3 4.48 1.18 2447 1.65 2988 2.55 1.39 -.12 +34.4 ChinInfoT h Q CNIT 5.20 .84 48 1.77 315 1.79 1.70 -.01 +19.6 ChnaIntNt n Q CIFS 66.10 10.81 116 24.90 555 25.10 21.11 +.37 -40.6 ChinaJJ h Q CJJD 1.83 1.17 15 1.44 64 1.64 1.42 -.16 +16.2 ChinLend h Q CLDC .32e 17.6 6.24 1.66 2 1.82 44 2.10 1.74 -.08 -41.4 ChinaLife s N LFC .14e 1.0 17.85 13.48 358 13.97 1812 14.29 13.84 -.21 -10.5 sChinaLdg s Q HTHT 35 44.29 18.65 1533 42.81 3652 44.29 42.44 -.67 +18.6 ChinaMble N CHL 3.50e 7.7 56.93 44.55 1310 45.63 4744 47.19 45.48 +.07 -9.7 ChinaNRes Q CHNR 4.23 1.88 3 2.16 7 2.18 2.05 +.04 -19.1 ChiNBorun N BORN 2 1.74 1.10 10 1.30 101 1.31 1.25 +.04 +3.5 ChOnlEd n N COE 19.82 9.25 67 11.42 130 11.99 11.00 +.07 -8.6 ChinaPet N SNP 3.73e 4.0 105.61 69.60 252 92.25 1293 104.88 91.47 -6.01 +25.7 ChinaPhH A CPHI 1.45 .15 35 .29 1746 .32 .26 +.01 +62.5tChinRap n N XRF 12.86 2.92 139 3.15 909 3.91 2.92 -.66 -44.9 ChiRecy rs Q CREG 9.39 .95 112 1.67 314 1.74 1.60 -.02 -40.4 ChinaSoAir N ZNH .64e 1.3 70.52 34.27 51 51.16 170 51.90 49.70 -.60 -1.3 ChnaTcF rs Q CNTF 3.60 1.75 8 2.02 49 2.12 1.87 -.03 -22.0 ChinaTel N CHA 1.21e 2.5 53.78 41.28 27 47.62 189 47.66 47.16 -.01 +.3 ChinaUni N CHU 16.55 11.87 128 14.15 774 14.36 13.82 -.19 +4.6 ChXDPlas Q CXDC 3 5.00 3.55 9 3.95 37 4.00 3.87 -.05 -14.1 ChinaYuch N CYD .90e 4.3 7 27.98 16.16 146 20.81 1152 21.30 18.85 +.15 -13.3 ChinZenix N ZX 2.31 .86 38 1.30 204 1.50 1.27 -.19 +6.8 ChiCache lf Q CCIH 4.75 .72 378 1.31 2023 1.43 1.23 +.08 -22.3 ChinaNt rs Q CNET 11.90 .90 92 2.87 921 3.06 2.78 -.03 +163.3 ChipMOS Q IMOS 1.97e 13.7 19 21.99 13.49 67 14.40 454 14.57 14.03 +.78 -18.4 Chipotle N CMG 487.52 247.52 454 428.96 1991 436.61 427.56 -2.99 +48.4 ChoiceHtls N CHH .86 1.1 39 85.35 59.60 206 79.55 875 80.80 79.20 -.40 +2.5 ChrisBnk N CBK 1.55 .95 65 1.08 424 1.09 .99 +.01 -15.0 ChromaDx n Q CDXC 7.24 2.86 449 3.44 1166 3.94 3.44 -.44 -41.5 ChubbLtd N CB 2.86e 2.1 17 157.50 128.82 1092 133.48 7056 136.01 132.11 -.06 -8.7 ChungTel N CHT 1.29e 3.5 39.33 33.10 48 36.77 407 36.81 36.34 +.26 +3.8 ChurchDwt s N CHD .87f 1.8 54.18 43.21 2038 47.42 9959 47.58 45.92 +1.30 -5.5 ChrchllD Q CHDN 1.52f .5 36 314.60 165.30 69 306.60 427 312.98 305.50 -3.05 +31.8 ChuysHldg Q CHUY 30 30.73 18.00 115 28.95 684 29.25 27.60 +1.00 +3.2 CideraTh n Q CDTX 8.80 3.70 417 5.95 1574 6.05 4.30 +1.25 -12.5 CienaCorp N CIEN 27.98 19.40 2393 24.96 14957 25.41 24.43 -.34 +19.3 Cigna N CI .04 17 227.13 160.76 1126 175.90 6198 179.29 174.78 -2.17 -13.4 Cimarex N XEC .64 .7 20 130.16 87.98 1990 92.08 8907 102.09 90.76 -6.22 -24.5 Cimpress Q CMPR 171.76 80.61 79 135.04 595 139.46 133.77 -1.61 +12.6 CincB pfB N CBBpB 3.38 6.8 52.37 48.15 3 49.48 15 49.68 49.00 -.12 -3.0tCinciBell rs N CBB 55 22.20 13.00 1559 12.55 3761 17.20 12.50 -4.50 -39.8 CinnFin Q CINF 2.12 3.0 20 81.98 68.33 286 70.42 2162 71.89 70.01 -.31 -6.1 Cinedigm rs Q CIDM 3.00 1.11 15 1.69 431 1.73 1.61 +.05 +12.7 Cinemark N CNK 1.28f 3.7 15 44.00 32.03 1098 34.49 6812 35.59 33.79 -.77 -.9 CinerRes N CINR 2.27 9.0 13 29.36 22.61 4 25.30 60 25.47 24.52 +.75 +.8 Cintas Q CTAS 1.62f .9 34 184.22 120.83 289 180.84 1888 183.66 179.15 -2.01 +16.0 Circor N CIR .15 .3 29 68.76 39.84 97 48.36 406 52.21 47.84 -2.51 -.7 Cirrus Q CRUS 14 71.97 34.78 482 38.73 3219 39.23 37.71 +.67 -25.3 Cisco Q CSCO 1.32f 3.1 22 46.37 30.36 15321 43.26 98236 43.97 42.89 +.05 +13.0sCision N CISN 39 14.71 9.90 318 14.70 1688 14.82 13.83 +.94 +23.8 CitiTrends Q CTRN .32 1.1 30 32.49 17.38 87 30.46 723 31.12 27.85 +.01 +15.1 CitCHF Dl n N UCHF 32.08 22.60 23.08 2 23.41 22.97 +.33 -13.0sCiti GBP n N DGBP 24.25 18.65 0 24.90 3 24.90 24.08 +1.16 +16.8tCitEUR Dl n N UEUR 31.62 23.23 1 22.84 5 23.86 22.84 -1.22 -17.2 Citi EUR n N DEUR 26.54 18.78 6 26.20 46 26.36 25.08 +1.00 +14.2 Citi AUD n N DAUD 26.05 18.62 2 24.59 20 24.76 23.93 -.43 +23.0 CitAUD Dl n N UAUD 32.65 23.10 24.28 1 24.28 24.13 +.41 -9.1 Citi JPY n N DJPY 22.83 18.17 21.63 4 21.73 21.63 -.95 -5.2tCitJPY Dl n N UJPY 39.22 25.89 8 27.43 10 27.56 25.89 +.82 -6.2 Citi CHF n N DCHF 26.77 19.08 0 25.59 2 25.83 25.35 -.37 +8.5 Citigp pfN N CpN 1.97 7.3 27.81 25.85 37 26.95 499 27.00 26.67 +.32 -1.9sCgpVelLCrd N UWT 42.11 10.01 3968 33.53 12126 42.11 33.20 -6.02 +36.8tCgpVelICrd N DWT 44.68 6.84 13800 8.45 39593 8.49 6.84 +1.14 -39.9 Citigroup N C 1.28 1.9 12 80.70 59.87 16004 68.44 71848 71.69 68.21 -1.52 -8.0 Citigrp pfC N CpC 1.45 5.8 26.16 24.70 21 25.14 153 25.23 25.04 +.09 -1.3 Citigp pfJ N CpJ 1.78 6.3 30.45 27.59 62 28.15 248 28.30 27.78 +.32 -2.4 Citigp pfK N CpK 1.72 6.3 29.99 26.85 139 27.09 679 27.32 26.98 +.06 -5.0 Citigrp pfS N CpS 1.58 6.0 27.40 25.44 29 26.16 189 26.25 25.87 +.19 -2.9 Citigrp pfL N CpL 1.72 6.7 27.88 25.71 32 25.82 197 25.94 25.72 +.05 -2.8 CitiusPh n Q CTXR 5.49 2.25 71 2.74 368 2.98 2.39 +.20 -27.9 Citiz&Nthn Q CZNC 1.08 4.4 21 26.75 22.00 4 24.82 50 25.24 24.58 +.05 +3.4 CtzCmtyBc Q CZWI .20f 1.4 17 14.43 12.73 1 13.93 7 14.14 13.90 -.21 +3.2 CitizFincl N CFG .52 1.3 12 48.23 31.51 3574 41.51 21963 42.58 40.66 -.05 -1.1sCitizFst Q CZFC .23e .9 18 26.60 20.15 4 25.97 51 26.60 25.39 -.53 +8.2 CitizHold Q CIZN .96 4.4 16 26.00 21.18 0 21.71 12 22.56 21.71 -.49 -6.0 CitizInc N CIA 8.87 6.06 37 7.77 325 7.95 7.42 +.27 +5.7 CitrixSy s Q CTXS 30 108.42 73.34 747 106.55 5332 107.06 104.50 +1.21 +21.1 CtyHld Q CHCO 1.84f 2.5 21 75.85 58.80 29 74.51 139 75.51 73.48 +.34 +10.4 CityOffce g N CIO .94 10 13.93 10.03 162 11.86 975 11.92 11.41 +.42 -8.8 CityOff pfA N CIOpA 1.66 7.0 26.47 22.78 3 23.67 22 24.06 23.57 -.36 -6.0 Civeo N CVEO 4.20 1.57 618 3.54 2488 3.83 3.48 -.16 +29.7sCivistaBcsh Q CIVB .28 1.2 18 24.91 18.82 27 24.27 208 24.91 23.69 +.32 +10.3sCivista pf Q CIVBP 1.63 2.1 77.03 60.51 77.02 2 77.03 76.50 +.54 +4.2 CivitasSolu N CIVI 29 19.90 11.15 88 15.50 694 15.65 15.25 +.10 -9.4 Clarus Q CLAR 8.00 5.20 46 7.45 307 7.60 7.30 +.10 -5.1 ClayGSCn N GCE 1.43e 8.8 17.55 14.85 15 16.20 34 16.58 15.38 +.49 -2.7 CleanEngy Q CLNE 3.05 1.31 2191 2.63 12952 2.75 2.44 +.21 +29.6 CleanHarb N CLH 59.86 44.75 311 52.65 2585 53.99 51.18 +1.59 -2.9 ClearChan N CCO 5.75 3.35 59 4.30 592 4.65 4.25 -.30 -6.5 ClrBrEnTR N CTR 1.35e 12.4 13.22 9.50 93 10.90 471 11.80 10.81 -.50 -6.2tClearOne Q CLRO .28 4.7 10.20 5.65 3 5.90 20 6.30 5.65 -.05 -34.1 ClrAllCGr n Q CACG 30.58 24.84 2 29.46 172 29.82 29.42 -.11 +5.7 ClrLgCap n N LRGE 31.89 26.78 31.31 4 31.63 31.31 +6.5 ClrbrgMLP N CBA .80m 10.8 9.58 6.53 205 7.41 896 7.99 7.31 -.28 -10.5 ClearEnFd N CEM 1.76f 12.6 17.36 12.10 109 14.02 763 15.20 13.95 -.63 -8.2 ClrbEOpFd N EMO 1.47e 13.4 13.36 9.56 96 10.96 528 11.89 10.87 -.52 -7.1tClearfield Q CLFD 25 15.30 10.95 26 11.10 168 11.75 10.95 -.60 -9.4 ClearsBio n Q CLSD 15.06 5.30 236 13.34 1558 13.81 12.76 +.32 +90.6 ClearSign Q CLIR 4.70 1.65 50 1.95 179 2.05 1.85 -.10 -45.8 ClearwPpr N CLW 13 50.60 22.51 192 24.40 835 27.55 24.08 -1.50 -46.3 ClemPhr n Q CMTA 20.15 11.72 51 15.27 564 19.23 14.39 -3.06 -19.5 CleBio hrs Q CBLI 4.36 2.24 4 2.71 30 2.96 2.71 -.02 -32.4 ClevCliffs N CLF 7 9.15 5.56 5165 8.23 36490 8.65 8.18 -.38 +14.1 ClipRlty n N CLPR .38 13.00 7.62 21 8.49 92 9.30 8.40 -.59 -15.0 Clorox N CLX 3.84 3.1 20 150.40 113.57 1207 122.58 4917 122.99 117.48 +5.25 -17.6 CloudPeak N CLD 5.70 2.76 358 3.16 1972 3.30 3.02 +.11 -29.0 Cloudera n N CLDR 23.32 12.57 1409 15.88 7618 16.66 15.79 -.22 -3.9 CloughGA A GLV 1.44 11.5 14.39 12.25 26 12.52 196 12.68 12.36 -.14 -6.1 CloughGEq A GLQ 1.38 10.0 14.39 12.33 30 13.75 311 14.01 13.65 -.13 +2.8 ClghGlbOp A GLO 1.20 11.0 11.67 10.40 94 10.92 629 11.03 10.82 +.03 +.4 ClovisOnc Q CLVS 99.45 41.72 498 48.63 3956 51.76 47.36 -1.46 -28.5 CoDiagn n Q CODX 6.85 1.45 35 1.62 63 1.78 1.57 -.10 -38.6sCoBizFncl Q COBZ .40f 1.8 34 22.04 15.55 100 21.90 644 22.06 21.19 +.51 +9.6 CoStar Q CSGP 87 396.59 242.76 128 380.84 723 386.62 375.51 -.61 +28.3 CoastwayB Q CWAY 74 27.60 19.55 4 27.30 103 27.40 27.21 +.10 +28.8 CCFemsa N KOF 1.75e 3.0 91.85 57.74 96 58.46 566 59.93 57.80 -.01 -16.0 CocaBtl Q COKE 1.00 .8 32 249.54 125.56 54 126.97 275 130.62 126.62 -2.29 -41.0 CocaCola N KO 1.56 3.7 72 48.62 41.45 8775 42.40 49282 42.60 41.93 +.22 -7.6 CocaCEur n N CCE 1.04 2.8 44.75 36.17 862 37.73 5275 38.93 37.53 -.45 -5.3 CocrystP n Q COCP 6.45 1.61 120 2.41 578 2.63 1.82 +.46 -47.7 CodaOct n Q CODA 6.56 3.28 0 3.87 163 4.20 3.57 -.13 -18.8sCodexis Q CDXS 14.45 3.95 276 13.90 1790 14.45 13.23 +.40 +66.5 CdrsVlly Q CVLY .62b 2.1 18 33.46 22.82 2 29.60 41 30.26 29.43 -.04 +7.5 Coeur N CDE 9.92 6.71 2015 8.21 12283 8.50 8.15 -.17 +9.5 CoffeeH Q JVA 4.90 3.65 3 4.19 16 4.36 4.15 -.06 -1.6 CogentC Q CCOI 2.08f 4.2 54.85 35.75 146 50.05 1010 50.75 49.60 +.15 +10.5 Cognex s Q CGNX .18 .4 36 72.99 39.90 838 46.71 5629 46.86 45.38 +1.26 -23.6 CognizTch Q CTSH .80 1.1 24 85.10 65.17 2709 75.78 15093 76.81 74.86 -.06 +6.7 CohBar n Q CWBR 6.97 4.44 98 5.80 248 6.22 5.51 -.24 +16.7 Cohen n A COHN .80 7.3 12.00 7.50 40 11.00 42 11.00 10.30 -.31 +37.2 CohSClosed N FOF 1.04 8.2 13.52 11.60 33 12.73 185 12.78 12.66 +.08 -4.4 CohStGlbI N INB 1.12 11.8 10.44 9.05 35 9.48 254 9.51 9.34 +.14 -4.0 Cohen&Str N CNS 1.32f 3.3 19 47.83 36.29 90 39.63 433 40.74 39.37 -.61 -16.2 CohStInfra N UTF 1.60 7.3 24.61 20.88 293 21.95 897 22.11 21.79 +.17 -8.5 C&SLtDP&I N LDP 1.87 7.5 27.25 24.85 131 25.09 295 25.44 25.05 -.09 -3.8 C&SIncEgy N MIE 1.32 13.1 11.40 8.86 87 10.06 359 10.62 9.93 -.40 -1.9 CohStQIR N RQI .96 8.4 13.19 10.55 164 11.48 1087 11.50 11.13 +.33 -9.2 CohStRE N RNP 1.48 7.9 21.98 17.91 93 18.69 404 18.70 18.28 +.38 -12.1 CohStSelPf N PSF 2.06 8.0 29.16 25.16 26 25.83 152 25.91 25.55 +.33 -8.5 CohenStTR N RFI .96 7.9 13.03 11.50 35 12.20 181 12.25 12.02 +.15 -4.5 Coherent Q COHR 25 329.00 157.47 337 174.08 1891 175.99 166.63 +8.17 -38.3 CoherusBio Q CHRS 23.24 8.05 496 15.30 6353 15.98 13.10 -.20 +73.9 Cohu Q COHU .24 1.0 32 26.17 15.55 377 24.24 1698 24.61 22.80 +1.51 +10.4 Colfax N CFX 24 43.29 29.03 528 31.53 2235 33.54 31.51 -1.24 -20.4 ColgPalm N CL 1.68f 2.6 22 77.91 61.28 5053 63.75 20681 64.04 62.17 +1.53 -15.5 CollPlant n Q CLGN 8.99 4.70 3 5.50 4 5.80 5.40 -.20 -38.5tCllctUnv Q CLCT .70 5.0 11 30.82 14.23 102 14.14 363 15.48 14.03 -.87 -50.6 Collegium n Q COLL 29.90 8.01 221 24.62 1189 26.36 24.38 -1.10 +33.4sColliers Q CIGI .10 .1 26 78.60 46.60 25 74.90 113 78.60 74.60 -1.50 +24.1 ColonyBk Q CBAN .20 1.3 16 19.50 11.10 3 15.90 15 16.90 15.31 -1.00 +8.9 ColNthSC n N CLNC 21.20 18.16 375 19.11 1701 19.47 18.91 -.23 -7.0 ColNrthS n N CLNS 14.74 5.28 3615 5.88 28988 6.01 5.75 +.08 -48.5 ColNrth pfB N CLNSpB 2.06 8.2 25.76 22.26 1 25.10 28 25.13 25.00 +.04 -1.3 ColNrth pfD N CLNSpD 2.13 8.5 26.46 23.78 9 25.05 48 25.19 25.02 -.06 -2.0 ColNrth pfE N CLNSpE 2.19 8.5 27.52 23.86 16 25.63 121 25.63 25.55 +.04 -3.6 ColNrth pfG N CLNSpG 1.88 8.1 27.25 22.49 23.27 19 23.44 23.15 -.04 -7.5 ColNrth pfJ N CLNSpJ 24.84 21.48 62 23.00 190 23.08 22.82 -.08 -6.4 ColNrth pfI N CLNSpI 1.79 7.8 25.94 21.81 3 22.98 117 23.00 22.66 +.13 -8.7 ColNrth pfH N CLNSpH 1.78 7.7 26.00 21.61 4 22.98 30 23.04 22.78 +.06 -8.1 ColBnkg Q COLB 1.04f 2.4 22 48.06 35.67 150 43.08 952 43.83 42.18 +.40 -.8 Col Sust n N ESGW 32.13 27.20 30.03 1 30.40 29.91 -.26 -.4 Col SusInt n N ESGN 32.31 27.17 0 29.90 1 30.62 29.90 -.47 -2.2 Col SusUS n N ESGS 32.51 28.62 0 29.65 2 30.33 29.65 -.25 +.2sColumFn n Q CLBK 17.73 15.30 732 16.78 1942 17.73 16.00 -.46 +8.8 Col Bey N BBRC .50e 2.8 20.47 16.86 18.08 6 18.36 18.03 -.05 -1.9 ColEmxChi N XCEM 30.22 25.67 0 26.56 3 26.99 26.50 -.07 -4.0 ColQualDv N HILO .32e 2.1 17.10 13.72 1 15.31 3 15.39 14.86 +.35 -3.7 Col EMCns N ECON .10e .4 29.87 24.84 79 25.35 639 25.51 24.94 +.37 -9.9 Col IndiaC N INCO .03e .1 51.06 41.00 6 46.42 52 46.47 45.18 +.30 -6.4tCol IndiaInf N INXX .10e .8 16.79 12.85 31 13.19 106 13.20 12.85 +.01 -16.9tCol IndSC N SCIN .17e .9 25.98 18.17 6 18.88 29 18.95 18.17 +.19 -19.4 ColumbPT N CXP .80 3.6 13 23.31 19.55 435 21.95 3544 22.00 21.29 +.58 -4.4 ColSelTec N STK .92a 4.1 24.58 20.09 57 22.50 397 22.78 21.93 +.71 +1.1sColuSprtw Q COLM .88 1.0 30 87.97 52.00 170 87.52 1124 87.98 85.42 +1.80 +21.8 Colmbus Q CMCO .20f .5 44.55 23.72 62 37.75 550 38.97 37.16 +.33 -5.6 Comcast s Q CMCSA .76 2.4 15 44.00 30.43 13188 31.75 102142 32.89 31.28 -.97 -20.4 Comerica N CMA 1.36f 1.4 19 102.66 64.04 1083 97.76 7551 101.05 97.04 -.60 +12.6 ComfrtS N FIX .32 .7 29 48.95 31.90 98 46.45 779 46.75 45.30 +.40 +6.4 CommScpe Q COMM 30 41.60 26.29 2471 29.62 11814 30.23 28.86 -.14 -21.7 ComndSec A MOC 3.55 1.50 6 1.70 118 1.75 1.56 -.03 -44.6sCmcBMO Q CBSH .94f 1.4 20 66.26 49.43 178 64.87 2351 66.26 63.60 +.28 +16.2 CmcBc pfB Q CBSHP 1.50 5.9 27.65 25.00 5 25.41 78 25.65 25.16 +.05 -3.6 CmclMtls N CMC .48 2.1 47 26.72 17.05 539 23.13 4349 24.33 23.04 -1.00 +8.5 CmclVehcl Q CVGI 34 13.90 5.55 185 8.27 1105 8.82 8.15 -.33 -22.6 CommSys Q JCS .16 4.1 4.87 3.18 15 3.88 193 3.98 3.33 +.46 +9.0 CmtyBkSy N CBU 1.36 2.3 17 61.36 48.89 133 60.30 1125 61.08 59.25 +.17 +12.2sCmtyBkTr Q ESXB 24 9.35 7.65 78 9.45 215 9.50 8.90 +.45 +16.0 CmtyFinCp Q TCFC .40 1.1 20 40.69 32.06 7 37.08 23 37.25 36.50 -.03 -3.2 CommuFt n Q CFBI 15.00 10.95 11.23 15 11.41 11.22 -.03 -3.2 CmtyHlt N CYH 10.18 3.69 1148 4.33 5494 4.64 4.31 -.21 +1.6 CmtyHlt rt Q CYHHZ .05 .01 1 .01 425 .01 .01 -.00 +14.3 CmtyHcT n N CHCT 1.60f 5.8 95 30.64 22.41 97 27.59 856 27.86 25.48 +1.94 -1.8 CmtyTrBc Q CTBI 1.32 2.6 18 51.90 40.33 23 51.25 191 51.90 50.50 +.75 +8.8 CmtyWest Q CWBC .20f 1.7 17 12.97 9.95 1 11.50 10 11.50 11.34 +.04 +8.0 CommVlt Q CVLT 71.45 48.35 209 68.45 1466 69.30 67.55 +.35 +30.4 CBD-Pao N CBD .08e .4 25.90 18.60 254 21.38 1945 22.53 21.06 +.51 -9.3 CompDivHd N CODI 1.44 8.6 18.35 14.60 149 16.65 1259 16.75 15.40 +1.25 -1.8 ComDivH pf N CODIpA 1.81 8.4 25.75 20.01 18 21.64 110 21.95 21.11 +.26 -12.2 CompssMn N CMP 2.88 4.4 23 76.65 56.50 162 65.70 1315 69.25 65.50 -3.00 -9.1 Compugn Q CGEN 5.40 2.25 77 3.35 1059 3.35 3.10 +.10 +34.0 CmptrPr Q CPSI .40 1.2 52 36.15 27.60 292 32.55 548 33.05 31.40 +.65 +8.3 CmpTask Q CTG .24 3.4 9.62 4.90 44 7.15 450 7.16 6.39 +.38 +40.2 Compx A CIX .20 1.4 14 16.63 12.30 2 14.75 9 14.80 13.26 +.15 +10.9sCmstkH rs Q CHCI 6.58 1.20 1885 3.97 18356 6.58 2.02 +1.74 +133.5 ComstkM rs A LODE 1.34 .21 340 .35 1194 .38 .33 +.01 -11.3sComstkRs rs N CRK 11.47 4.01 919 10.38 4830 11.47 9.61 -.23 +22.7 Comtech Q CMTL .40 1.3 29 32.94 13.95 74 30.88 373 31.29 30.45 -.08 +39.6 ConAgra N CAG .85 2.3 16 40.24 32.16 1561 37.41 12521 37.71 36.27 -.01 -.7 ConatusPh Q CNAT 7.95 3.22 268 3.70 1070 3.85 3.62 -.13 -19.9 ConcertPh Q CNCE 30.71 11.88 82 20.00 489 20.79 19.77 -.47 -22.7 ConchoRes N CXO 21 163.11 106.73 2111 139.57 9161 155.05 136.96 -13.92 -7.1 ConcdMed N CCM 4.29 2.46 12 4.05 17 4.07 3.79 -.00 +21.6 ConcrdInt g Q CXRX .30 104.5 1 1.80 .25 73 .29 345 .32 .26 -.01 -56.3 CondHos rs A CDOR .78e 7.6 11.19 8.13 4 10.20 226 10.39 9.80 +.20 +2.5 Conduent n N CNDT 20.32 14.95 939 19.28 5920 19.48 19.05 -.09 +19.3 Conformis n Q CFMS 5.73 1.15 315 1.32 1861 1.41 1.28 -.01 -44.5 ConiferH n Q CNFR 7.55 5.00 2 6.34 6 6.40 5.80 +.44 +9.3 Conmed Q CNMD .80 1.2 24 69.55 47.41 64 68.38 524 69.50 68.02 -.47 +34.2 Conns Q CONN 37.80 15.10 337 24.25 2482 26.68 23.65 -2.05 -31.8 ConnectOne Q CNOB .30 1.1 24 31.40 21.04 172 26.70 790 27.55 26.35 +.10 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 55

ConnWtrSv Q CTWS 1.25f 2.0 40 69.72 48.86 75 63.83 278 65.39 63.21 +.09 +11.2sConocoPhil N COP 1.14f 1.7 52 71.71 42.27 8306 65.47 33086 71.71 64.44 -4.08 +19.3 ConsolCom Q CNSL 1.55 13.8 22.17 10.31 389 11.25 4392 11.57 10.99 +.18 -7.7 ConEd N ED 2.86 3.8 16 89.70 73.35 1352 75.91 8457 76.39 73.38 +1.94 -10.6 CnsTom A CTO .24 .4 9 67.97 51.02 4 61.90 36 62.49 60.80 +.20 -2.5 ConsolWtr Q CWCO .34 2.6 38 15.35 11.20 23 13.05 255 13.20 12.50 +.30 +4.3 ConstAlph n Q CNAC 9.98 9.55 84 9.92 230 9.94 9.91 +1.7 ConstAlp un Q CNACU 11.21 8.22 169 10.48 180 10.98 9.88 -.02 +2.9 ConstAl rt Q CNACR .95 .25 .32 105 .42 .31 +3.2 ConstellA N STZ 2.96f 1.4 19 236.62 176.21 987 216.81 7472 221.29 214.50 -3.49 -5.1 ConstellB N STZ/B 2.68f 1.2 25 234.00 180.00 2 215.52 3 219.02 215.52 -5.11 -5.3 Constellm N CSTM 14.10 6.60 449 12.10 2551 12.80 11.75 -.35 +8.5 ConstPrt n Q ROAD 13.24 12.00 58 12.26 377 12.55 12.07 -.12 +1.3 ConsuPtf Q CPSS 5 4.91 3.27 35 3.75 59 3.84 3.70 +.03 -9.6 CnE pfB N CMSpB 4.50 4.4 105.95 101.10 0 102.95 3 103.25 102.02 +.10 -1.0sContainStr N TCS 13 8.50 3.53 388 7.82 4294 8.50 7.23 -.19 +65.0 Contango A MCF 6.93 2.22 343 4.26 1834 5.19 4.22 -.19 -9.6 ContlBldg N CBPX 20 31.00 21.00 203 29.35 745 29.88 28.70 -.30 +4.3 ContMatls A CUO 24.60 16.55 16.90 6 17.20 16.70 -.10 -11.1sContlRescs N CLR 69.91 29.08 2270 64.73 8824 69.91 63.17 -2.87 +22.2 ContraFect Q CFRX 2.31 .80 41 1.92 227 1.95 1.79 +.11 +90.1 ContraVir Q CTRV .83 .21 1575 .25 2740 .29 .23 -.01 -30.0 Control4 Q CTRL 40 35.99 17.60 211 24.61 1215 24.91 23.96 +.33 -17.3 ConvrgOn n Q CVON .02p 10.83 8.01 20 8.92 337 9.34 8.70 -.20 -10.6 Cnvrgys N CVG .44f 1.8 16 26.66 21.13 275 23.90 4077 24.06 23.45 +.21 +1.7 CooperCo N COO .06 25 260.26 215.24 394 227.75 1498 236.91 226.94 -5.56 +4.5 CooperTire N CTB .42 1.7 19 40.78 22.58 462 25.45 2573 26.60 24.95 -.35 -28.0 CooperStd N CPS 14 135.00 95.33 81 126.98 391 133.85 126.61 -5.61 +3.7 CopaHold N CPA 3.48f 3.0 13 141.34 110.42 171 114.52 1399 115.50 111.18 +1.12 -14.6 Copart s Q CPRT 38 56.78 29.37 2191 54.25 12709 55.08 52.15 +.18 +25.6 Copel N ELP .26e 3.9 9.69 6.27 418 6.71 2625 6.98 6.45 +.38 -12.1 CorbusPhm Q CRBP 9.96 5.05 204 5.90 1623 6.20 5.85 -.28 -16.9 Corcept Q CORT 18 25.96 10.40 628 18.70 4575 18.98 17.75 +.14 +3.5 CoreLabs N CLB 2.20 1.8 68 130.34 86.55 330 122.29 1824 130.25 120.98 -5.02 +11.6 CoreMold A CMT .05 24.50 13.53 9 14.62 84 14.85 14.07 +.53 -32.6 CoreMrk s Q CORE .40 2.2 23 38.20 17.10 408 18.49 2929 18.90 18.13 +.14 -41.5 Corecivic N CXW 1.72 8.2 12 31.86 18.61 393 21.09 2405 21.25 20.70 +.44 -6.3sCoreLogic N CLGX 22 52.54 41.95 429 52.14 1776 52.54 51.40 +.62 +12.8 CorEn pfA N CORRpA 1.84 7.4 26.93 24.50 7 24.97 46 24.99 24.71 +.02 -3.0 CorEnInf rs N CORR 3.00 8.3 15 39.42 31.50 46 36.29 298 36.55 35.92 +.32 -5.0 CoreSite N COR 4.12f 3.9 39 120.85 89.76 103 104.74 1145 105.71 102.08 +2.08 -8.0 Corindus n A CVRS 2.25 .66 1119 .79 4192 .87 .76 -.01 -21.8 Corium Q CORI 13.93 6.25 195 8.43 2030 8.95 8.10 -.50 -12.3tCorMedix A CRMD .78 .17 620 .19 2973 .20 .17 -.00 -62.2 CorOnDem Q CSOD 49.73 33.24 284 48.72 2291 48.89 46.05 +.52 +37.9 CrnstTotR A CRF 3.35 22.2 16.98 13.62 439 15.09 1223 15.21 14.57 +.48 -1.3 CrnrstnStr A CLM 3.40 22.3 17.21 13.10 981 15.23 2546 15.23 14.75 +.42 -1.6 Corning N GLW .72 2.7 35.10 26.11 4458 27.06 24864 28.04 26.93 -.63 -15.4 CpBT JCP N JBN 1.75 15.4 16.50 9.92 5 11.37 93 12.13 11.16 -.51 -9.5 CorpCapT n N CCT 1.61 9.7 19.00 14.43 308 16.66 1906 16.78 16.32 +.08 +4.3 CorpOffP N OFC 1.10 4.0 14 36.03 24.55 464 27.78 2393 27.81 26.59 +1.12 -4.9 Cort1Aon27 N KTN 2.05 6.5 35.11 30.31 2 31.75 5 32.49 31.70 -.13 -3.0 CortsJCP97 N KTP 1.91 15.1 18.00 11.06 20 12.63 139 13.68 12.52 -1.07 -11.5 CortsJCP N JBR 1.75 15.5 16.49 9.82 1 11.28 14 12.01 11.15 -.58 -9.7 CortsPE N KTH 2.00 6.2 34.50 30.26 0 32.16 1 32.97 32.16 -.19 -.6 Corvel Q CRVL 29 61.20 44.81 18 53.25 83 54.40 51.75 +.40 +.7 CorvusPh n Q CRVS 17.64 7.42 191 11.48 560 11.51 10.65 +.59 +10.8 Cosan Ltd N CZZ .26e 2.7 11.89 5.63 1145 9.58 5110 10.14 9.50 -.05 -1.2 Costamre N CMRE .40 5.5 7.78 5.45 230 7.31 1232 7.72 7.29 -.11 +26.7 Costam pfB N CMREpB 1.91 8.0 27.43 22.23 3 23.75 40 24.25 23.42 -.49 -5.1 Costmr pfC N CMREpC 2.13 8.6 26.24 23.60 7 24.84 34 24.95 24.80 -.00 -2.4 Costam pfD N CMREpD 2.19 8.6 26.89 24.06 1 25.52 24 25.52 25.40 +.07 -1.2sCostco Q COST 2.28f 1.1 31 201.77 150.00 1311 198.36 7251 201.77 196.77 -.60 +6.6 Cotiviti n N COTV 45.97 30.84 235 33.53 1396 34.56 33.00 -.83 +4.1 Cott Cp N COT .24 1.5 17.78 13.09 441 15.83 2334 16.11 15.61 +.22 -5.0tCoty N COTY .50 3.7 21.68 13.58 4584 13.67 28730 14.20 13.58 -.33 -31.3 CountrP rs Q CPAH 7.30 1.75 14 2.62 350 3.02 2.47 +.15 -18.4 CountyBcp Q ICBK .28 1.0 17 33.94 22.75 3 28.00 35 28.00 27.71 +.25 -5.9 CoupaSft n Q COUP 55.10 28.52 485 51.22 2640 52.99 50.32 -1.04 +64.1 CousPrp N CUZ .26f 2.8 14 9.63 8.23 3377 9.13 21843 9.17 8.65 +.46 -1.3 CovantaH N CVA 1.00 6.3 17.30 13.00 299 15.75 4401 16.05 15.50 +.05 -6.8 Covenant Q CVTI 34 33.36 15.86 363 30.36 787 32.47 29.93 -.95 +5.7 CowenInc s Q COWN 41 18.25 11.63 185 15.35 1330 15.90 14.75 -.15 +12.5 Cowen27 n Q COWNZ 1.84 7.2 26.24 24.76 5 25.47 33 25.59 25.41 -.13 -.9 CrackerB Q CBRL 5.00f 3.1 19 179.12 141.75 365 159.92 3029 164.23 155.20 +4.06 +.6 CraftBrew Q BREW 33 20.40 15.80 25 19.35 327 19.75 19.15 +.10 +.8 Crane N CR 1.40 1.7 29 102.65 71.23 298 84.83 1038 88.58 84.58 -2.26 -4.9 CrwfdA N CRD/A .28 3.5 57 9.95 6.78 31 7.94 99 8.06 7.61 +.04 -6.6 CrwfdB N CRD/B .20 2.5 57 12.40 7.54 11 8.03 68 8.25 7.87 +.01 -16.5 Cray Inc Q CRAY 69 28.60 17.20 203 25.65 1275 27.62 24.95 -1.15 +6.0 Credicp N BAP 8.57e 3.8 239.54 166.70 305 224.19 1154 224.79 216.72 +2.76 +8.1 CreditAcc Q CACC 17 377.82 210.65 62 361.53 519 366.43 349.46 +9.47 +11.8 CS EnEur50 N FIEU 153.69 109.31 1 128.30 2019 136.40 127.98 -5.85 -6.5 CSVixMd rs Q TVIZ 18.76 7.93 1 9.04 45 9.64 8.88 -.42 +.8tCSVixSh rs Q TVIX 26.56 4.63 31438 4.82 181050 5.35 4.63 -.32 -13.0 CSVixST rs Q VIIX 24.02 10.84 47 14.44 309 15.23 14.17 -.49 +22.6 CS FILgCG N FLGE 264.50 174.54 2 252.11 19 253.05 247.46 +4.13 +10.5 CSSilvCC Q SLVO .61e 8.0 8.73 7.28 3 7.62 54 7.69 7.54 -.05 -3.5 CSGoldCvC Q GLDI .57e 6.4 9.60 8.55 21 8.88 116 8.92 8.79 +.05 -1.7 CSVS3xInSlv Q DSLV 34.67 20.03 225 24.43 916 25.27 23.61 -.41 +3.5 CSVS3xInG Q DGLD 55.21 37.83 33 44.04 342 45.43 43.38 -.89 +1.0 CS VS3xGld Q UGLD 12.72 9.19 732 10.57 2977 10.73 10.25 +.19 -5.1 CSVSVixMT Q VIIZ 8.63 5.70 2 6.37 7 6.51 6.32 -.16 +5.1 CSVIVxMT Q ZIV 94.42 60.60 67 75.23 575 76.38 73.37 +1.18 -15.1 CrSuisInco A CIK .26 8.4 3.50 3.15 118 3.15 732 3.20 3.15 -.02 -4.8 CS LgBrnt n N UBRT 316.38 115.89 1 272.29 1 277.21 272.29 -34.71 +52.6sCrS Crd n Q USOI 3.08e 10.6 33.00 21.21 3 29.04 8 33.00 24.43 -.62 +9.0 CS MthlMtg N REML 33.50 22.00 2 26.59 44 26.80 26.04 +.49 -13.1sCS CrdeOil N OIIL 43.86 25.46 1 40.72 10 43.86 40.72 -2.15 +15.7 CS SP mlp N MLPO 1.12e 7.8 16.20 13.92 14.33 120 +.4 CS VSSilv Q USLV 14.96 9.03 2335 9.96 12323 10.31 9.64 +.11 -14.3 CredSuiss N CS 1.22e 7.5 19.98 13.28 1598 16.29 10616 17.03 16.17 -.34 -8.7tCrSuiHiY A DHY .29 11.0 2.91 2.56 160 2.62 1114 2.65 2.56 +.01 -7.7sCree Inc Q CREE 46.15 20.50 880 45.85 5269 46.15 44.14 +1.50 +23.5 CrescPtE g N CPG .12 1.5 43 9.25 6.40 1968 7.75 6392 8.81 7.56 -.74 +1.7sCrestEq rs N CEQP 2.40 7.6 32.65 20.00 465 31.40 2244 32.65 30.48 +1.00 +21.7 Cresud Q CRESY .45e 2.6 23.69 15.53 33 17.16 433 17.59 16.47 +.13 -22.3 Criteo SA Q CRTO 20 56.00 21.00 245 25.34 3494 26.33 23.94 +1.32 -2.7 Crocs Q CROX 17.43 6.39 787 17.28 4532 17.39 16.41 +.86 +36.7 CronosGp n Q CRON 10.39 5.12 1893 6.01 12223 6.68 5.90 -.22 -21.1tCrossAmer N CAPL 2.10m 12.1 39 29.80 17.25 107 17.37 421 17.60 17.05 +.03 -26.9 CrssCtryHl Q CCRN 21 14.65 9.07 72 12.09 513 12.49 12.01 -.03 -5.3 CrosTim N CRT 1.02e 7.3 14 15.75 12.99 14 13.89 40 14.10 13.73 -.07 -5.4 CrwnCstle N CCI 4.20 4.1 114.97 93.14 1152 102.74 8121 103.26 101.11 +.51 -7.4 CrwnCst pfA N CCIpA 1.72 .2 1160.00 1023.93 1031.00 71 1032.04 1025.17 +3.26 -9.0 CrownCfts Q CRWS .32 5.4 12 8.05 5.40 11 5.95 61 6.10 5.95 -7.8 CrownHold N CCK 18 62.27 42.63 1023 45.56 6492 45.75 43.96 +1.33 -19.0sCryolife N CRY .12 .4 64 27.25 16.80 79 26.90 382 27.45 26.30 +.15 +40.5sCryoPort rs Q CYRX 10.87 3.08 1160 12.02 2190 12.08 9.33 +2.58 +39.9 Ctrip.com s Q CTRP 29 60.65 40.13 4341 46.50 39759 46.80 42.80 +3.41 +5.4 CubeSmart N CUBE 1.20 4.0 28 30.98 22.83 1003 30.28 5200 30.58 29.44 +.77 +4.7sCubic N CUB .27 .4 72.43 39.58 234 70.65 937 72.43 69.45 -.85 +19.8 CueBioph n Q CUE 17.99 10.30 24 13.67 344 14.56 12.71 -.73 +17.5sCullenFr N CFR 2.68f 2.3 21 121.66 81.09 306 116.69 1701 121.66 115.16 -2.23 +23.3 CullnF pfA N CFRpA 1.34 5.3 25.96 24.11 3 25.16 66 25.16 24.90 +.27 +.2 Culp Inc N CULP .36f 1.2 16 34.05 26.15 5 31.25 54 31.50 30.98 +.40 -6.7 CumbldPh Q CPIX 7.96 5.53 5 5.99 42 6.34 5.90 -.01 -18.6 Cummins N CMI 4.32 2.9 41 194.18 140.60 1057 146.54 5461 151.50 145.80 -2.36 -17.0tCuris Q CRIS 2.27 .41 1288 .45 10290 .55 .41 -.10 -35.7 CurEuro N FXE 120.65 107.60 442 111.99 1571 113.27 111.85 -1.04 -3.1 CurAstla N FXA .62 .8 81.36 73.74 7 75.50 117 76.03 75.36 +.38 -3.3 CurBrit N FXB 139.24 122.75 14 129.26 173 130.55 129.21 -1.64 -1.5 CurrCda N FXC .03e 81.49 72.97 121 76.04 265 77.41 75.98 -.54 -3.1 CurJpn N FXY 91.62 83.92 80 87.49 663 87.87 86.09 +.99 +2.8 CurSwed N FXS 121.32 106.17 0 108.00 3 108.85 108.00 -.11 -7.0 CurSwiss N FXF 102.27 93.42 12 94.74 298 94.99 94.03 +.62 -2.2 CurShSinga N FXSG 75.87 70.72 1 73.45 2 73.49 73.35 +.12 +.2 CurtisWrt N CW .60 .5 27 143.38 88.60 230 130.67 902 134.31 130.03 -1.22 +7.2 Cush Jn37 n N PPLN 24.42 16.55 0 18.05 7 18.56 18.05 +.19 -9.5 CushTRet rs N SRV 1.08 9.2 13.27 10.00 24 11.73 98 12.30 11.51 -.46 -1.8 CushngRen N SZC 1.64 9.3 21.30 15.35 83 17.63 302 18.63 17.47 -.77 -13.2 CushRoy rs N SRF .48 5.2 10.10 7.81 10 9.22 71 9.93 9.15 -.51 -1.5 CustomBcp N CUBI 11 33.85 24.75 156 30.30 1304 30.47 29.01 +1.22 +16.6 CustBcp 18 N CUBS 1.59 6.3 26.50 25.25 25.42 6 25.48 25.41 -.03 -1.2 CustBc p C N CUBIpC .57p 27.32 26.26 3 26.49 13 26.64 26.43 -.12 -.2 CustBc pfD N CUBIpD 28.20 24.60 1 26.30 6 26.45 26.30 +.06 -1.4 CustBc pfE N CUBIpE 27.15 25.35 3 26.34 23 26.38 26.25 +.06 -.8 CustoBc pf F N CUBIpF 27.71 25.02 3 25.99 18 25.99 25.75 +.05 -.9 Cutera Q CUTR 40 56.05 20.25 178 39.70 975 41.60 39.15 -1.45 -12.5 Cyanotch h Q CYAN 5.78 3.25 2 3.97 12 4.20 3.95 -.08 +1.6 CybrOpt Q CYBE 86 25.69 11.35 36 16.40 331 16.85 16.00 +.25 +9.3sCyberArk Q CYBR 82 60.59 39.34 371 60.20 1728 60.59 58.63 +1.18 +45.4 Cyclacel pf Q CYCCP .60 9.9 8.75 5.11 6.05 1 6.23 6.05 -.10 -18.2 Cyclacel rs Q CYCC .15p 4.99 1.28 8 1.44 180 1.47 1.39 +.02 -17.2 CymaBay Q CBAY 15.59 3.70 787 11.36 2629 13.04 11.20 -1.52 +23.5 CynergT n A CTEK 5.45 2.70 7 4.00 144 4.28 3.60 -.21 -1.2 CypressEn N CELP .84 12.3 12 8.30 5.50 7 6.85 83 7.13 6.71 +.18 +14.2 CypSemi Q CY .44 2.7 28 18.87 12.50 2284 16.58 16370 16.63 15.96 +.62 +8.8 Cyren Ltd Q CYRN 3.15 1.35 21 2.75 111 2.95 2.69 -.15 +10.0 CyrusOne Q CONE 1.84 3.4 84 65.73 43.49 404 53.65 3368 54.10 51.40 +1.51 -9.9 CytRx rs Q CYTR 5.99 1.24 317 1.32 1404 1.35 1.26 -.03 -21.9 Cytokinetic Q CYTK 15.95 6.75 123 8.80 1077 9.30 8.50 -.35 +8.0 CytomX n Q CTMX 35.00 13.00 206 26.24 1324 26.40 24.30 +1.42 +24.3tCytoriTh rs Q CYTX 12.10 2.07 201 2.44 2307 3.00 2.07 -.46 -19.2sCytosorbnt Q CTSO 11.10 3.30 428 11.15 2123 11.45 10.00 +.60 +71.5D -:DBV Tech Q DBVT 50.57 20.08 62 23.87 398 24.88 23.70 -.81 -3.0 DCP Mid N DCP 3.12 7.7 57 42.79 29.70 312 40.41 1552 41.93 39.36 +.25 +11.2 DCT IndlTr N DCT 1.44 2.2 31 66.53 52.06 516 65.04 3325 65.58 63.32 +1.26 +10.6 DDR Corp rs N DDR 1.52 10.3 19 21.74 13.26 2324 14.74 13345 15.29 14.51 +.18 DDR pfJ N DDRpJ 1.63 7.0 25.79 21.38 5 23.18 18 23.26 22.49 +.51 -7.7 DDR pfK N DDRpK 1.56 7.1 25.98 21.04 4 21.99 30 22.00 21.34 +.49 -14.3 DDR Cp pfA N DDRpA 27.09 22.40 9 23.46 60 23.66 22.80 +.46 -10.9stDFB Hlt n Q DFBH 9.70 9.70 9.70 310 9.70 9.70 DGSE A DGSE 1.74 .70 52 .75 318 .80 .72 -19.4 DHI Grp N DHX 5 3.05 1.25 147 1.85 1709 2.10 1.80 -.05 -2.6 DHT Hldgs N DHT .20e 5.1 30 4.46 3.27 1148 3.90 2801 3.96 3.69 +.18 +8.6 DHX Mda n Q DHXM .08 28 6.05 2.49 6 2.55 108 2.79 2.51 -.13 -28.2 DLH Hldgs Q DLHC 51 6.83 4.91 1 5.58 30 6.13 5.13 -.42 -9.4sDMC Globl Q BOOM .08 .2 44.65 12.40 137 43.35 779 44.65 42.15 +.70 +73.1 DNB Fncl Q DNBF .28 .8 16 37.15 30.00 2 36.15 23 36.50 35.15 +.85 +7.3 DNP Selct N DNP .78 7.0 11.57 9.71 192 11.09 1224 11.12 10.81 +.25 +2.7 DR Horton N DHI .50 1.2 16 53.32 32.47 3113 42.66 19760 43.06 40.47 +.82 -16.5 Drdgold N DRD .03e 1.1 4.11 2.23 66 2.68 256 2.77 2.42 +.08 -17.8 DSP Gp Q DSPG 13.95 10.80 25 12.70 158 12.80 11.93 +.05 +1.6sDSW Inc N DSW 1.00f 3.9 19 26.11 15.14 2010 25.82 13030 26.11 24.36 +.17 +20.6 DTE N DTE 3.53 3.5 18 116.74 97.66 1014 102.18 5425 102.88 99.11 +2.26 -6.7 DTEEn 62 N DTQ 1.31 5.4 25.61 23.59 3 24.35 31 24.48 24.26 +.02 -3.0 DTE En76 n N DTJ 1.34 5.4 26.04 23.99 20 24.64 89 24.75 24.35 +.30 -3.3 DTE En27 n N DTW 1.31 5.4 25.75 23.34 55 24.33 212 24.40 23.88 +.36 -5.3 DTE F76 n N DTY 1.50 5.7 27.90 25.37 7 26.16 68 26.36 25.86 +.25 -2.3 DTE En un N DTV 58.42 48.68 33 51.25 344 51.69 50.47 +.30 -5.0 DTF TxF N DTF .84 6.4 15.05 13.03 2 13.17 37 13.22 13.08 +.08 -6.3 DXC Tch n N DXC .76f .8 107.85 73.51 6059 94.21 15308 101.81 93.72 -6.02 -.7 DXP Ent Q DXPE 40 43.21 24.86 92 39.54 492 42.35 39.37 -1.24 +33.7 DailyJourn Q DJCO 250.95 195.00 1 227.00 2 229.00 225.01 -1.20 -1.4 Daktronics Q DAKT .28 2.8 43 10.86 8.54 137 9.86 640 10.02 9.66 -.01 +8.0 DanaInc N DAN .24 1.0 19 35.27 20.56 1292 23.31 6614 24.72 23.23 -.88 -27.2 Danaher N DHR .64 .6 26 104.82 78.97 1170 102.13 11193 103.13 101.12 +.88 +10.0 Danaos N DAC 1 3.20 1.05 10 1.28 88 1.30 1.25 -.03 -12.1 DaqoNEn N DQ 7 72.50 19.00 324 65.70 2258 71.50 62.67 +.83 +10.5 Darden N DRI 2.52 2.9 19 100.11 76.27 1399 87.88 7593 88.90 84.37 +2.82 -8.5 DareBio rs Q DARE 12.40 .74 212 1.14 1596 1.28 1.09 -.07 -47.3 DarioHlth Q DRIO 3.64 1.32 13 1.59 308 1.80 1.56 -.21 -.7 DarlingIng N DAR 24 19.50 15.44 778 18.66 6227 18.76 18.14 +.48 +2.9 DasanZ rs Q DZSI 11.75 5.45 8 9.58 66 10.10 9.47 -.08 +3.5 Daseke n Q DSKE 14.52 8.16 281 9.49 2129 9.83 9.18 +.05 -33.6 Data IO Q DAIO 20 16.49 6.04 34 6.90 220 7.25 6.80 -.17 -42.7 Datawatch Q DWCH 12.65 7.40 35 9.00 175 9.35 8.95 -.15 -5.3 DaveBuster Q PLAY 14 73.48 37.85 813 40.67 4611 41.86 38.98 +2.62 -26.3 DavidsT g n Q DTEA 6.45 3.20 6 3.64 46 3.67 3.30 +.34 -6.6 DavSelFn n Q DFNL 25.62 20.76 21 24.24 49 24.71 24.18 -.12 +1.2 DavSelEq n Q DUSA 25.32 20.55 2 24.00 36 24.51 24.00 -.21 +2.6 DavSelW n Q DWLD 28.88 21.90 18 26.92 164 27.31 26.87 +.02 +2.6 DaVita Inc N DVA 17 80.71 52.51 876 67.89 6134 68.70 67.24 -.23 -6.0 DawsonGeo Q DWSN .05p 8.11 3.52 85 6.91 362 7.99 6.80 -.85 +46.0 Daxor A DXR .15 2.2 21.66 3.40 14 6.74 117 7.50 6.60 -.32 +47.3 DeanFoods N DF .36 3.7 12 18.71 8.14 983 9.70 6636 10.22 9.32 -.36 -16.1 Deciphera n Q DCPH 29.98 15.15 64 25.31 627 27.48 24.80 +.03 +11.6sDeckrsOut N DECK 105.13 61.37 1521 107.34 5212 109.34 101.62 +5.85 +33.8 Deere N DE 2.40 1.5 36 175.26 112.87 2097 159.00 13987 161.39 153.05 +3.75 +1.6 DelFriscos Q DFRG 18.85 11.70 143 13.65 914 14.10 13.50 -10.5 DelTaco Q TACO 10 15.99 10.00 484 12.06 1392 12.17 11.44 +.61 -.5 DE EnhGlb N DEX .90 7.7 12.70 10.71 69 11.65 222 11.80 11.58 -.08 -4.0 DelaCO A VCF .72 5.0 16.50 14.00 23 14.35 36 14.64 14.25 -.09 -7.6 DelaDvInc N DDF .62 5.6 11.36 10.18 16 11.11 143 11.25 11.10 +3.5 DelaNatl A VFL .72 5.7 13.94 12.25 4 12.54 22 12.55 12.38 +.13 -5.4 DelaMN2 A VMM .63 5.0 15.10 12.39 17 12.64 71 12.68 12.47 +.15 -6.2 DelekLogis N DKL 3.00f 10.2 14 35.54 26.60 50 29.35 274 29.90 28.85 +.25 -7.4sDelek N DK 1.00f 1.9 37 54.28 20.65 2274 52.08 11725 54.28 49.76 -.53 +49.1 DellTch n N DVMT 92.40 60.77 988 82.02 10344 82.93 78.50 +3.21 +.9 DelmarPh n Q DMPI 2.84 .78 130 .94 702 .00 .94 -.06 -14.2 DelphiTc n N DLPH .68 1.3 30 60.39 45.66 675 51.18 3604 53.57 51.07 -1.40 -2.5 DeltaAir N DAL 1.22 2.2 12 60.50 44.59 7587 55.87 28402 56.12 52.98 +2.92 -.2 DeltaAprl A DLA 23.47 16.90 8 19.37 69 19.39 18.45 +.60 -4.1 DeltaTch h Q DELT 4.70 .91 70 1.09 742 1.20 1.07 -.08 +2.8 Dltsh SPX n N DMRL 59.02 49.16 2 53.97 22 54.58 53.92 +.03 -.6 Dlt SP400 n N DMRM 56.45 48.78 54.42 6 54.50 54.42 +.87 +.7 Dlt SP600 n N DMRS 57.48 47.73 1 56.10 5 56.64 56.10 +1.04 +3.3tDeluxe N DLX 1.20 1.8 13 78.87 66.57 463 66.93 2193 70.71 66.57 -3.05 -12.9 DenaliTh n Q DNLI 25.79 14.72 88 19.93 615 20.58 19.31 +.20 +27.4sDenburyR N DNR 4.75 .92 14758 3.89 86068 4.75 3.71 -.24 +76.0 DenisnM g A DNN .64 .38 559 .47 2136 .51 .46 -.03 -14.5 Dennys Q DENN 27 17.75 10.87 262 15.01 1542 15.25 14.75 +.20 +13.4 Dentsply Q XRAY .35 .8 68.98 44.21 2020 46.57 11244 47.83 45.62 -.93 -29.3 Depomed Q DEPO 11.27 4.31 841 6.34 8346 7.74 6.28 -1.27 -21.2 Dermira Q DERM 31.59 6.98 1732 8.52 6838 10.99 8.01 -2.28 -69.4 DescSys Q DSGX 90 31.23 23.40 67 30.50 264 31.10 30.00 -.30 +7.4 Despg.cm n N DESP 36.56 22.73 610 22.86 2122 24.13 22.80 -1.03 -16.8 DestMatrn Q DEST .80 22.5 4.98 1.02 287 3.55 1572 3.56 2.62 +.81 +19.5 Dest XL Q DXLG 2.75 1.45 271 1.55 751 1.55 1.45 -29.5 Deswell Q DSWL .28 9.1 3.64 1.88 2 3.07 32 3.07 3.02 +.05 +12.9 Determine Q DTRM 3.93 1.23 3 1.78 198 2.04 1.71 -.12 -1.1tDeutschBk N DB .83e 20.23 11.99 6438 12.05 30710 13.00 11.95 -.52 -36.7 DBDogs22 N DOD 30.43 18.69 8 21.75 40 22.75 21.63 -.60 -14.8 DBWMTR N WMW 32.46 26.55 1 30.69 4 31.10 29.93 +.04 +2.2 DeutBCT2 pf N DXB 1.64 6.5 26.51 25.12 173 25.28 546 25.58 25.25 -.01 -.7 DeutBCT5 pf N DKT 2.01 7.8 27.24 25.40 63 25.62 648 25.67 25.50 -.01 -2.0 DBCmdDL N DYY 4.09 2.08 1 3.01 4 3.03 2.92 +.04 -20.8 DB AgriDL N DAG 3.81 2.60 2 3.01 53 3.11 2.85 +.19 +5.3 DBGoldSh N DGZ 14.68 13.01 10 13.78 20 13.91 13.70 -.14 +1.2 DBGoldDL N DGP 29.42 21.65 13 24.57 63 24.76 24.04 +.31 -1.7 DBGoldDS N DZZ 6.29 4.88 25 5.48 102 5.58 5.43 -.07 +2.2 Deut Multi N KMM .51 5.8 8.99 8.59 51 8.79 178 8.82 8.76 +.04 -.7tDeut Muni N KTF .84 7.6 13.72 10.94 45 11.02 244 11.05 10.94 +.06 -7.4 Deut StInc N KST .66a 5.4 12.66 12.11 2 12.25 27 12.30 12.25 -.05 -1.5 Deut StMu N KSM .84 7.8 12.80 10.70 12 10.80 71 10.83 10.74 +.02 -8.3 DBXEmMkt N DBEM .36e 1.5 26.32 21.41 15 24.12 1232 24.62 23.91 -.20 +.1 DBXEafeEq N DBEF .95e 2.9 33.05 29.64 638 32.25 2912 32.96 32.15 -.45 +1.5 DBXBrazEq N DBBR .13e 1.0 14.00 10.03 3 12.39 21 13.07 12.34 -.66 +3.1 DBXGerEq N DBGR .35e 1.2 29.78 25.97 7 28.54 56 29.07 28.30 -.30 +.3 Deu HYBd n N HYLB 51.56 48.68 132 49.40 1466 49.44 49.31 +.11 -2.0 DbXR1KECo N DEUS 33.87 28.87 12 32.36 73 32.43 32.08 +.19 +.9 DeutEmCo N DEMG 30.95 26.30 1 27.47 5 27.71 27.37 -.09 -4.8 DBXJapnEq N DBJP .91e 2.1 46.61 37.94 100 43.26 894 44.61 42.91 -1.11 -1.9 DbXDvxEU N DEEF 31.76 26.99 6 29.89 24 30.34 29.86 -.18 -.4 Deut 300Ch N ASHX .74p 24.14 19.39 21.01 13 21.54 20.98 -.08 -4.8sDbxEafeSC N DBES .26p 31.05 27.90 0 30.58 1 31.05 30.58 -.32 +3.0 DbxAllWHiD N HDAW .27e 27.42 25.36 1 25.84 2 26.41 25.84 -.40 -3.4 DbxNikk400 N JPN 31.67 25.97 10 29.40 56 29.84 29.36 -.38 +.3 DeuMunInf N RVNU .71 2.7 27.23 25.99 2 26.31 22 26.33 26.12 +.14 -3.1 DBX EMBd N EMIH .99e 4.0 25.69 24.34 0 24.70 3 24.70 24.51 -.05 -1.6 DBX IGBd N IGIH .77 3.2 24.99 23.33 0 24.14 3 24.14 23.90 -.05 -1.2 DBXChiSC N ASHS 37.50 30.49 5 33.75 27 35.10 33.68 -.41 -3.1 DBXHrvChi N CN .30e .8 42.41 30.42 2 38.13 23 39.00 38.06 -.39 +2.1 DBXSKorH N DBKO .03p 32.94 28.67 0 31.30 3 31.61 31.18 +.22 -.3 DBXAWxUS N DBAW 1.33e 3.1 29.07 25.86 19 28.01 41 28.50 27.93 -.25 +.8sDBXAsiaPH N DBAP .74e 2.4 31.23 26.13 0 31.00 10 31.23 29.50 +.30 +9.1sDBXEurHgd N DBEU .65e 2.2 29.80 26.57 350 29.18 1387 29.80 29.11 -.31 +2.7sDBXUKHdg N DBUK .89e 4.0 22.40 19.98 1 22.39 1 22.49 22.37 -.01 +2.8 DBXHvChiA N ASHR 34.89 25.41 468 29.84 3962 30.91 29.79 -.69 -3.8 DevonE N DVN .24 .6 26 45.16 28.80 6949 40.58 31428 42.89 39.59 -1.38 -2.0 DexCom Q DXCM 88.60 42.62 602 88.00 2475 88.40 85.76 +1.35 +53.3sDiageo N DEO 3.20e 2.2 148.37 117.73 808 146.34 2768 148.37 144.43 +.88 +.2 DiamHill Q DHIL 7.00e 14 219.90 183.34 8 201.00 39 202.09 197.00 +.80 -2.7sDiamOffsh N DO .50 2.8 29 20.98 10.06 2201 17.74 10894 20.98 17.47 -1.86 -4.6sDiamRk N DRH .50 4.0 17 12.61 9.87 1867 12.62 11492 12.64 12.02 +.70 +11.8sDiambkEn Q FANG .13p 23 138.14 82.77 2608 120.35 9536 138.14 118.06 -14.23 -4.7 DianaCnt rs Q DCIX 3161.09 1.31 3478 1.60 5951 1.88 1.58 -.03 -60.6 DianaShip N DSX 4.65 3.07 760 4.22 2277 4.45 4.09 +.08 +3.7 DianaS pfB N DSXpB 2.22 9.0 25.12 21.00 0 24.58 17 24.70 24.50 +.07 -.9 DianaSh20 N DSXN 2.13 8.4 26.18 22.76 3 25.43 15 25.47 25.26 +.08 -1.0 DicernaPh Q DRNA 15.80 2.69 105 13.77 855 14.18 13.43 +.02 +52.5 DicksSptg N DKS .90 3.0 10 42.38 23.88 2403 30.38 11855 31.24 29.95 -.62 +5.7 Diebold N DBD .40 3.4 13 28.50 11.43 1038 11.85 8422 12.78 11.45 -.80 -27.5 DifferBr rs Q DFBG 2.20 .70 3 1.03 101 1.05 .98 +.02 +8.4 DiffusP hn Q DFFN 3.08 .42 67 .51 1754 .55 .45 +.03 -56.8 DigiIntl Q DGII 43 12.50 8.50 107 12.00 324 12.48 11.80 +.10 +25.7 Digimarc Q DMRC 41.75 22.85 32 28.85 254 29.35 27.75 +.90 -20.2 Digirad Q DRAD .22 13.3 4.45 1.25 23 1.65 138 1.75 1.60 -.05 -35.9 DigitalAlly Q DGLY 4.95 1.70 35 2.60 144 2.75 2.50 -.10 -1.9 DigitalRlt N DLR 4.04 3.8 51 127.23 96.56 587 106.56 4519 107.35 104.88 +1.32 -6.4 DigitlR pfG N DLRpG 1.47 5.8 26.04 24.27 2 25.17 45 25.17 24.90 +.19 -1.3tDigtlR pfH N DLRpH 1.84 7.1 28.21 25.93 8 26.05 96 26.15 25.93 -.08 -2.3 DigitRlt pfJ N DLRpJ 25.30 22.13 24 23.84 162 23.97 23.51 +.34 -5.0 DigitalR pfI N DLRpI 1.59 6.1 28.18 25.48 15 25.90 60 26.09 25.80 -.01 -5.9 DigitlTurb Q APPS 2.59 .94 251 1.62 1530 1.84 1.61 -.18 -9.5 Dillards N DDS .40 .5 10 88.51 48.91 483 78.34 3548 84.24 74.20 +.97 +30.5 Dillard38 N DDT 1.88 7.3 26.40 25.13 1 25.62 79 25.62 25.43 +.15 -.9 DimeCBc Q DCOM .56 2.8 20 22.65 17.75 104 20.30 545 20.60 19.85 +.20 -3.1 DineEquity N DIN 2.52m 3.8 5 81.78 36.71 254 65.69 1792 69.46 65.06 -2.04 +29.5 Diodes Q DIOD 36 35.36 23.51 210 34.18 1180 34.34 33.15 +.81 +19.2 DiploPhm N DPLO 72 27.78 14.23 903 24.48 2984 25.16 23.80 -.08 +22.0 Dir SilMBl n N SHNY 12.28 7.00 6 8.05 37 8.38 8.03 -.08 -15.5sDirBrCm n N COM 26.10 23.23 64 25.87 83 26.10 25.79 +.22 +5.4 DirChInt n N CWEB 69.08 41.71 23 51.24 144 52.69 50.00 +.23 +.3 Dirx Euro n N EUXL 33.40 22.79 0 25.25 9 26.57 25.00 -1.06 -3.8 DirxAero n N DFEN 58.00 25.75 59 51.16 422 52.12 48.35 +1.52 +15.0 DrxTrnBl n N TPOR 43.11 23.47 12 35.14 45 35.70 32.68 +1.31 +1.8 DirxUtil n N UTSL 34.73 19.59 10 23.33 64 23.45 21.26 +1.93 -15.3 DirxInds n N DUSL 44.53 25.88 8 34.62 39 36.59 33.62 +.37 -5.8 DirxMex n N MEXX 33.36 14.76 4 15.44 96 16.20 14.83 +.25 -25.0tDrxRBkBr rs N WDRW 56.13 20.16 1 21.60 6 22.09 20.16 -.18 -29.5 DxRsaBr rs N RUSS 44.39 14.43 32 19.14 228 19.21 17.84 +.21 -16.8 DxSOXBr rs N SOXS 33.69 9.35 2223 9.90 11520 10.89 9.86 -1.03 -40.0 DxGBull rs N NUGT 44.03 21.25 5121 25.21 23485 26.25 24.03 +.53 -20.5 DrGMBll rs N JNUG .09e .6 25.76 11.34 10441 14.09 45666 14.92 13.80 -.04 -20.7 DirSPX Br N SPDN 34.32 28.53 2 29.89 37 29.95 29.55 -.01 -2.4 DxGlMBr rs N JDST 84.56 40.90 970 49.86 3960 51.38 47.29 -.36 -2.8 DirSPBear s N SPXS 42.50 24.22 2488 26.56 17864 26.93 25.93 -.21 -11.3 DrxDlySpxB N LLSP .10p 40.38 31.62 0 36.85 13 37.18 36.85 +.09 +2.4 DxChiABear N CHAD 39.03 27.67 6 31.54 25 31.62 30.55 +.62 +1.3tDrxNGBear rs N GASX 47.19 16.50 82 20.73 407 21.80 16.50 +2.52 -11.7tDxSPOGBr rs N DRIP 28.73 5.59 10279 7.27 34496 7.65 5.59 +1.00 -38.7 DrxRBkBull N DPST 95.94 43.51 12 87.91 106 94.05 84.70 +.54 +20.9 DirDGlBr rs N DUST 35.88 19.01 4255 24.24 17775 25.30 23.22 -.44 +2.3 DxSPXBll s N SPUU 57.21 40.57 11 50.99 24 51.61 50.54 +.27 +2.9 DxEuFnBl N EUFL 65.95 40.00 0 40.18 3 42.77 40.18 -2.24 -15.4sDirSCBll s N SMLL .27e .5 56.84 39.39 55.52 4 56.84 55.52 -.42 +8.4 DxHiYldBr N HYDD 20.15 10.08 1 19.17 4 19.24 19.15 -.02 +2.0 DrNsd100 rs N QQQE 47.40 39.20 20 44.93 87 45.14 44.49 +.22 +4.0sDrxDlySCB N LLSC .10p 39.28 31.02 1 38.95 3 39.28 38.88 +.04 +9.6 DxRusBll s N RUSL 73.38 29.06 103 43.72 687 46.80 43.43 -.45 -13.4 DiEurBll3x N EURL .14e .4 47.12 29.48 77 36.05 192 39.34 35.68 -2.09 -5.3 DrxEMBll rs N EDC 168.70 81.25 95 111.02 907 113.52 106.25 +1.96 -11.7 Dir MLPHi N ZMLP 1.60m 10.6 17.94 13.61 16 15.09 39 15.48 14.90 -.27 -5.7 DxLatBll s N LBJ 49.13 21.06 18 25.45 90 29.33 25.40 -2.39 -21.2 DxBrzBull s N BRZU 65.25 23.05 1537 28.09 6204 34.10 27.78 -2.63 -30.3 DxBiotBll rs N LABU 116.54 41.40 556 90.01 3805 94.49 85.26 -2.14 +15.6tDxIndiBll rs N INDL 120.64 69.14 91 75.77 311 75.91 69.14 +2.83 -25.8 DxNGBll rs N GASL 31.99 14.60 241 21.38 883 27.14 20.20 -3.31 -15.8 DrDevMBr N DPK 16.44 10.08 4 12.07 23 12.08 11.30 +.56 -2.0sDxSPOGBl s N GUSH 47.00 15.04 2848 35.59 9001 47.00 33.40 -6.88 +17.3 DxREBear N DRV 15.62 9.81 20 11.56 399 12.66 11.45 -1.00 +10.4 DrxJpBull N JPNL 96.48 53.51 12 73.77 24 77.24 73.21 -3.13 -4.4 DrxSKBull N KORU 72.86 42.01 27 54.38 104 55.14 50.73 +2.38 -12.7tDxSCBear rs N TZA 18.89 9.46 5161 9.74 34615 9.94 9.46 +.03 -20.6 DxFnBr rs N FAZ 19.80 9.71 1130 10.61 6781 10.79 10.16 -.06 -9.2 DrxHmbBull N NAIL 110.62 39.34 62 59.70 250 60.89 53.50 +1.89 -35.3 Dx30TBear N TMV 22.45 17.07 1044 20.27 4356 21.78 20.18 -1.30 +15.0 DxFnBull s N FAS 82.80 42.53 969 66.94 5885 69.93 65.80 +.16 -2.1 DrxACInsi N KNOW .48e 1.2 43.81 38.11 16 41.53 92 41.90 41.46 +.10 +.1 DxMCBr rs N MIDZ 19.74 11.55 0 11.88 16 11.95 11.55 -.05 -11.7 Drx300Chin N CHAU 37.53 19.80 64 27.03 416 28.99 26.95 -1.26 -9.0 DxHcrBll s N CURE 63.45 35.79 88 44.65 408 45.97 43.94 -.45 -4.2 DxTcBull s N TECL 149.65 69.95 107 135.56 781 136.81 129.99 +4.82 +20.9 DxRetlBll s N RETL 45.73 21.33 8 37.33 57 38.14 35.36 +.10 +3.6 DxSOXBll s N SOXL .12e .1 209.00 78.00 645 168.82 3705 169.23 153.60 +15.76 +22.4 Dir30TrBul s N TMF 23.46 16.93 1269 18.50 4359 18.58 17.25 +1.10 -16.3 Dir10TrBear N TYO 16.00 13.12 9 15.30 39 15.87 15.28 -.51 +8.8 Dx10yTBull N TYD 47.36 38.20 0 40.00 1 40.00 38.66 +1.71 -8.9 DxMCBull s N MIDU 53.91 33.43 34 48.04 160 49.58 47.44 +.14 +3.5 DrxREBull s N DRN 24.73 14.68 54 18.64 364 18.86 17.03 +1.45 -18.4 DirxChiBull N YINN .38e 1.2 53.89 21.08 453 32.90 3466 36.02 32.17 -1.72 -3.3 DirxDMBull N DZK 100.54 64.13 4 78.36 32 83.93 78.00 -4.38 -4.9sDrxSCBull s N TNA .41e .5 82.43 48.17 1741 80.05 10721 82.43 78.43 -.16 +13.9 DrxSPBull s N SPXL 54.49 33.32 1969 44.65 14067 45.74 44.00 +.34 +.7 DirxEnBull N ERX 44.29 21.37 3638 36.25 12952 43.94 35.10 -5.64 +3.8 Discover N DFS 1.40 1.8 14 81.93 57.50 1682 76.00 7939 78.97 75.57 -.88 -1.2 DiscIncA Q DISCA 11 27.92 15.99 2153 22.34 17940 23.36 22.12 -.23 -.2 DiscIncC Q DISCK 11 27.15 14.99 2241 20.95 14745 22.16 20.83 -.47 -1.0 DishNetw h Q DISH 15 66.50 28.93 1893 30.71 11882 32.65 30.15 -1.64 -35.7 Disney N DIS 1.68f 1.6 14 113.18 96.20 6973 102.20 38133 105.49 101.21 -1.73 -4.9 Diversicre Q DVCR .22 3.2 18 12.25 6.45 3 6.90 26 7.28 6.90 -.05 -31.1tDivrsRest Q SAUC 2 4.04 1.15 25 1.16 116 1.26 1.12 -.09 -27.5 Div&Inco N DNI 1.63 13.2 14.25 11.61 22 12.37 220 12.53 12.33 -.05 -7.9tDixieGrp Q DXYN 5.21 2.49 76 2.55 120 2.65 2.40 -.05 -33.8tDrReddy N RDY .29e 1.0 42.97 28.13 222 29.11 3284 29.94 28.13 -.21 -22.5sDocuSign n Q DOCU 47.70 37.00 678 46.37 4681 48.90 41.72 +1.59 +16.7 DocuSec rs A DSS 3.16 .56 93 1.48 468 1.60 1.43 -.02 -17.8 DgssInt A n Q DOGZ 6.40 3.55 47 4.21 139 4.30 3.74 +.42 -28.6 DolbyLab N DLB .64 1.0 64 74.29 48.00 257 61.44 1487 62.88 61.04 -1.03 -.9 DollarGen N DG 1.16f 1.2 21 105.82 65.97 1938 96.62 10534 98.61 95.44 -.11 +3.9 DollarTree Q DLTR 13 116.65 65.63 2384 95.18 11355 97.65 92.27 +2.08 -11.3 DolphnEnt n Q DLPN 5.77 2.47 7 3.21 33 3.34 3.04 -.03 -10.7tDomMidst N DM 1.34f 9.9 10 34.85 13.60 593 13.55 3221 14.90 13.30 -1.15 -55.5 DomEngy N D 3.34 5.2 13 85.30 62.31 2991 64.17 20970 64.49 63.23 +.88 -20.8 DomRes un N DCUD 53.58 43.00 15 43.58 4601 43.85 43.00 +.42 -15.6 DomRs76 n N DRUA 25.94 23.04 66 24.64 218 24.80 24.42 +.11 -3.6 Dominos N DPZ 2.20f .9 42 255.00 166.74 284 250.34 2270 254.22 244.82 +5.48 +32.5 Domtar g N UFS 1.74 3.7 17 52.58 35.72 867 46.85 2950 47.50 46.11 +.03 -5.4 Donaldson N DCI .76f 1.6 26 52.20 42.59 262 47.41 1956 48.60 47.15 -.20 -3.1 DonegalA Q DGICA .57f 4.1 24 18.25 13.28 37 13.95 172 14.08 13.71 +.17 -19.4 DonegalB Q DGICB .50f 3.6 27 15.91 12.85 13.75 9 14.55 13.00 +.90 -9.7tDonlleyRR rs N RRD .56 8.8 7 12.99 6.23 485 6.37 4215 6.88 6.23 -.40 -31.5tDonnlyFn n N DFIN 23.75 16.12 181 16.02 1758 17.34 15.86 -.94 -17.8sDorchMin Q DMLP 1.41e 7.1 19 20.35 13.90 137 19.85 524 20.35 19.05 +.95 +30.6 DorianLPG N LPG 8.73 6.20 112 6.96 467 7.18 6.87 -.11 -15.3 Dorman Q DORM 21 86.32 56.36 65 65.36 526 66.17 64.86 -.61 +6.9 DoubIncSol N DSL 1.80a 9.0 21.56 19.56 219 19.96 1554 20.15 19.91 -.10 -1.1 DblLOppCr N DBL 2.00a 9.6 26.09 20.48 40 20.86 296 20.93 20.51 +.24 -6.0 DougDyn N PLOW .96 2.1 33 47.40 28.95 44 46.05 461 47.35 45.33 +21.8 DEmmett N DEI 1.00 2.7 24 41.59 34.72 667 37.66 3876 37.90 36.55 +.92 -8.3 DovaPh n Q DOVA 37.00 16.98 114 24.86 3050 28.79 23.21 -2.98 -13.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 6 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 56

Dover N DOV 1.88 2.4 20 109.06 75.74 1691 79.14 7549 80.75 78.59 +.12 -21.6 DoverDG N DDE 2.40 .92 155 1.74 1724 2.31 1.62 -.44 +70.6 DoverMot N DVD .08f 3.9 9 2.45 1.80 15 2.05 150 2.19 1.90 +5.1 DowDuPnt N DWDP 1.52 2.3 21 77.08 60.56 7119 65.71 34314 68.78 65.41 -1.86 -7.7 DrPepSnap N DPS 2.32 1.9 27 126.65 83.23 558 120.36 4261 120.75 119.28 +.89 +24.0 DragVic n Q LYL 14.99 3.09 14 4.56 103 5.15 4.29 +.11 +4.6 DrprOkw n Q DOTA 9.99 9.71 0 9.90 45 9.91 9.83 +1.2 DrprOk rt Q DOTAR .65 .30 2 .53 2 .53 .53 +.03 +6.0 Dry Gl24 n N DCF .22f 2.3 10.05 9.15 19 9.29 117 9.30 9.21 +.07 -1.2 DryHYSt N DHF .35 11.0 3.60 3.12 79 3.16 647 3.17 3.14 +.02 -5.4 DrMuBdInf N DMB .75 6.0 13.54 12.10 43 12.47 192 12.47 12.33 +.12 -4.1 DryfMu A DMF .54 6.7 10.00 7.93 45 8.04 186 8.07 7.99 +.04 -9.6 DryStrt N LEO .52 6.8 9.18 7.53 50 7.62 343 7.65 7.58 +.04 -11.8tDrySM N DSM .50 6.6 8.85 7.42 109 7.57 486 7.58 7.42 +.11 -11.5 Dril-Quip N DRQ 56.55 35.85 377 45.65 2026 49.33 43.95 -3.05 -4.3 DriveShack N DS .48 7.4 17 6.94 2.41 340 6.47 2280 6.94 6.19 -.28 +17.0 DriveS pfB N DSpB 2.44 9.5 26.49 24.67 0 25.72 4 25.76 25.60 +.07 DriveS pfD N DSpD 2.09 8.3 25.84 24.25 25.25 3 25.26 25.16 +.15 -.8tDropCar rs Q DCAR 13.52 1.42 100 1.59 3595 2.11 1.42 -.05 -61.0 Dropbox n Q DBX 34.83 27.75 958 29.97 5984 30.60 29.55 -.23 +5.2 DryShips s Q DRYS .14e 1 135.45 .98 899 4.06 6151 4.31 3.81 +.24 +15.0 DuPnt pfA N DDpA 3.50 4.1 96.65 82.01 1 85.22 3 87.25 85.05 -1.09 -7.8 DuPnt pfB N DDpB 4.50 4.4 110.00 100.00 1 101.55 6 102.25 101.03 -.70 -6.2 Ducomun N DCO 20 35.55 25.06 31 34.55 241 34.75 32.69 +1.30 +21.4 Df&PGblUt N DPG 1.40 9.7 17.29 13.50 206 14.45 593 14.71 14.37 -.01 -6.9 DufPUC N DUC .60 7.1 9.33 8.40 15 8.44 160 8.45 8.40 +.04 -4.6 DukeEngy N DUK 3.56 4.7 17 91.78 72.93 2263 75.81 16159 76.02 73.35 +2.01 -9.9 DukeEn 73 N DUKH 1.28 5.1 26.60 23.71 8 25.30 100 25.42 25.01 +.18 -.2 DukeRlty N DRE .80 2.9 22 30.14 24.30 1262 27.94 8242 28.05 27.30 +.54 +2.7 DuluthH n Q DLTH 24 21.77 15.13 103 17.80 571 17.89 16.93 +.80 -.3 DunBrad N DNB 2.09 1.7 18 130.95 101.17 313 122.00 1252 125.82 120.86 -1.46 +3.0 Dunkin Q DNKN 1.39 2.1 27 68.45 50.89 1088 65.16 4303 66.91 64.86 -.40 +1.1 DurectCp Q DRRX 2.55 .75 1830 1.97 3678 2.10 1.85 +.03 +113.7 Dycom N DY 19 123.99 73.95 736 93.39 12560 117.40 89.12 -22.17 -16.2 Dynagas N DLNG 1.69 21.4 15.94 7.51 118 7.88 545 8.63 7.82 -.15 -27.4 Dynags pfA N DLNGpA 2.25 8.8 26.98 25.09 2 25.64 12 25.77 25.42 +.14 -1.5 Dynasil Q DYSL 8 2.06 1.09 57 1.35 209 1.37 1.24 +.04 +14.4 Dynatronic Q DYNT 3.75 2.10 0 2.90 10 3.05 2.90 -.05 +.6 DynavaxT Q DVAX 24.45 5.35 685 16.75 6122 17.25 16.00 -.35 -10.4 DynexCap N DX .72 11.1 15 7.41 6.02 198 6.47 1308 6.59 6.46 -.03 -7.7 Dynex pfA N DXpA 2.13 8.3 26.00 25.04 1 25.60 10 25.60 25.41 +.05 +.4 Dynex pfB N DXpB 1.91 7.9 25.16 23.25 1 24.16 28 24.27 23.95 +.07 -2.5E -:ETracBDC N BDCS 1.84e 9.1 23.41 18.72 12 20.25 70 20.31 20.18 +.01 -2.5 ETrAlerNG N MLPG 1.86e 8.2 26.25 19.00 1 22.56 8 23.02 22.15 +.03 -6.3 E-TrAlerInf N MLPI 1.88e 8.3 27.52 20.31 461 22.78 2424 23.74 22.41 -.61 -5.8sETBbgCmd N DJCI 16.92 14.33 10 16.68 33 16.92 16.67 +.06 +4.1 ETrAlerian N AMU 1.45e 8.8 19.18 14.59 33 16.55 261 17.81 16.21 -.27 -4.4 E-TrcEngy N UBN 10.00 5.67 0 9.56 3 9.81 9.56 +.02 +22.8 E-TracAg N UAG 21.45 16.11 18.39 2 18.39 17.83 +.67 +3.3 ETr2xBDC N BDCL 3.52e 22.7 20.09 13.13 41 15.53 366 15.57 15.26 +.31 -5.6sE-TrcCmci N UCI 16.35 12.85 10 16.18 50 16.35 16.03 +.18 +5.1sE-Trade Q ETFC 25 66.07 33.98 2189 64.14 10609 66.07 63.77 -.52 +29.4 eBay s Q EBAY 25 46.99 33.65 8375 37.94 44995 38.82 37.47 -.38 +.5 eBay56 n Q EBAYL 1.50 5.7 27.47 25.00 36 26.37 183 26.39 26.11 +.17 -2.1 ECA MTrI N ECT .33e 16.3 5 2.55 1.45 21 2.00 202 2.05 1.95 -7.0 EDAP TMS Q EDAP 3.85 2.07 35 2.39 177 2.55 2.35 -.13 -16.7 eHealth Q EHTH 28.59 13.61 90 20.53 589 21.70 18.35 +.77 +18.2 ELF Inc n N ELF 28.50 16.82 175 19.63 2038 20.22 19.23 -.01 -12.0 EMC Inc s Q EMCI .88 3.4 18 32.19 24.51 5 25.74 56 26.57 25.29 +.62 -10.3 EMCOR N EME .32 .4 23 85.08 61.97 327 76.51 1368 77.91 75.57 -.02 -6.4sEMX Roy g A EMX 1.09 .67 212 1.10 570 1.11 .97 +.12 +32.4 ENDRA n Q NDRA 5.88 1.72 4 1.89 77 2.19 1.73 -.11 -61.2 ENGlobal Q ENG 4 1.46 .73 580 1.16 2796 1.43 .88 +.20 +33.3 ENI N E 1.29e 3.6 40.15 29.44 158 35.88 1065 38.10 35.67 -2.34 +8.1sEOG Rescs N EOG .74f .6 128.03 81.99 3919 117.76 19192 128.03 115.31 -8.03 +9.1 EP Energy N EPE 4.58 1.27 1254 2.67 8670 3.50 2.48 -.61 +13.1 EPAM Sys N EPAM 70 131.75 77.96 139 122.46 819 127.57 121.79 -3.95 +14.0 EPR Prop N EPR 3.84 6.3 16 75.55 51.87 213 61.07 2093 61.66 58.80 +2.54 -6.7 EPR pfC N EPRpC 1.44 5.6 29.73 23.38 25.88 79 25.88 25.20 +.80 -3.9 EPR pfE N EPRpE 2.25 6.5 37.59 33.48 0 34.50 51 34.75 34.01 +.49 -6.4 EPR Pr pfG N EPRpG 1.44 6.4 25.23 21.60 4 22.51 37 22.99 22.12 +.10 -10.1 EQT Corp N EQT .12 .2 67.84 43.70 2805 50.23 13598 54.61 49.32 -2.41 -11.8 EQT GP n N EQGP 1.03e 4.1 13 31.77 21.05 335 25.02 1027 25.71 23.91 +.01 -7.0 EQT Mid N EQM 4.26f 7.6 11 78.75 50.89 527 55.74 3793 57.47 53.99 +1.57 -23.7 ESSA Bcp Q ESSA .36 2.3 23 16.80 14.16 17 15.48 80 16.21 14.71 +.79 -1.2 ETF SITRis N RISE 25.18 22.59 9 24.75 22 25.12 24.68 -.35 +4.2 ETF JrSil N SILJ 13.81 9.79 63 11.39 295 11.65 11.23 +.01 +.4 ETF Cyber N HACK 38.33 28.38 520 37.34 1715 37.61 36.69 +.05 +18.0sETF MobP N IPAY 38.95 29.19 31 38.56 276 38.95 38.17 -.06 +10.5 ETF M AlH N MJ 39.72 26.02 171 29.91 1148 31.30 29.77 -.54 +2.3sETF M Vid N GAMR 52.50 39.99 27 52.19 115 52.50 51.71 +.39 +8.9 ETF Drone N IFLY 38.00 33.54 7 35.19 35 35.35 34.78 +.25 -5.8 ETF AIPw n N AIEQ 28.00 24.03 60 27.64 265 27.95 27.41 -.13 +6.8 ETF MgT ef N WSKY 35.50 31.34 1 32.76 6 33.00 32.18 +.40 -4.2sBlStIsrTc n N ITEQ 34.42 30.11 3 34.22 34 34.42 33.85 -.03 +8.2 ETF Clim N ETHO 37.25 30.04 1 35.39 9 35.53 35.25 +.13 +4.1 ETFAlpAlt N ALFA 47.10 38.79 0 46.70 10 47.03 46.60 -.04 +9.1 ChngFnDvr N CHGX 20.37 18.02 19.14 1 19.14 19.14 +.10 +2.2 ETF EmM n N EEMD 28.41 24.66 24.94 1 25.08 24.87 -4.6 ETF spx H n N SPDV 28.19 25.00 2 26.56 23 26.85 26.55 +.06 +1.6 ETF AptF n N FTVA 30.36 24.74 35 27.36 51 27.52 27.21 +.20 +.8 ETF GOP n N MAGA 29.82 24.92 1 27.61 17 28.06 27.57 -.21 -1.1 NtDUSEq ef N MXDU 28.40 25.93 2 27.35 30 27.36 27.17 +.11 -3.6 ETF RvCp n N RVRS 16.76 14.84 10 15.99 29 16.10 15.92 +.06 +.6 ETF BrVl n N BVAL 16.70 14.46 4 15.12 5 15.15 15.04 +.08 -4.8 ETFDeepV N DVP .66e 1.9 36.90 26.95 6 35.20 88 35.28 34.27 +1.00 +7.3 GlGoGld n N GOAU 14.13 11.39 1 12.93 16 13.15 12.91 -.05 -.6 ETF OCIO n N OCIO 27.81 25.44 26.69 6 26.89 26.65 -.09 -.2 ETF Seren N ICAN 28.54 25.35 1 27.96 3 28.09 27.70 +.14 +3.0 PremisCap N TCTL 31.57 27.61 29.91 3 30.22 29.91 -.11 -.2sAptBehMo N BEMO 34.32 27.21 117 34.08 242 34.45 33.28 +.31 +12.4 EtfLonCanc Q CNCR 32.32 21.09 33 28.35 109 28.56 27.74 +.29 +19.2 EtfAlpSmC Q SMCP 27.10 23.22 1 26.06 9 26.35 26.06 -.21 -.1 EtfUSGblJ N JETS 34.75 27.69 84 31.19 159 31.36 30.10 +.82 -4.2 EtfDiaHVal N DHVW .99e 3.1 33.86 30.05 2 32.31 22 32.55 32.18 +.04 -3.3 EtfValidea Q VALX 30.40 26.27 1 29.62 3 30.04 29.61 -.36 +2.1 EtfInfcMLP N AMZA 2.08 28.1 10.36 6.55 1500 7.41 5363 7.81 7.24 -.32 -13.9 ETF BioPr n N BBP 45.18 37.33 2 42.72 7 42.98 42.25 -.47 +5.3 ETF ClinT n N BBC 36.25 25.88 11 33.92 126 34.15 33.05 +.21 +19.3 InfrCpPfd N PFFR 25.13 23.61 3 24.25 25 24.27 23.64 +.25 -3.2 EtfNwfMSec N NFLT 1.13e 4.6 25.95 23.87 8 24.35 62 24.43 24.27 -.07 -3.5tEtf VirtEM N EMEM 28.57 24.16 0 24.28 53 24.33 24.16 -.14 -7.3 IsectPsGr ef Q PMPT 28.26 24.69 1 26.75 12 26.75 26.52 -.06 -1.8 ETF Virt n N CUMB 26.08 24.38 0 24.86 4 25.00 24.45 +.25 -2.4 ETF PrMtl N GLTR 68.06 59.21 19 63.66 98 64.09 63.16 +.40 -2.1 ETFS Com N BCI 25.79 18.58 10 25.38 105 25.65 25.26 +.17 +3.7sETFS Comd N BCD 27.60 23.25 0 27.34 8 27.60 27.34 +.25 +6.2 ETFS EnCm N BEF 29.22 22.55 1 28.52 1 29.00 28.52 -.55 +12.4 ETFSGold N SGOL 132.10 117.19 13 125.73 142 126.35 124.45 +.84 -.3 ETF Pall N PALL 107.47 76.40 10 93.15 81 95.58 92.00 +1.13 -8.3 ETF Plat N PPLT 97.94 83.35 19 85.62 161 86.96 84.06 +1.37 -3.2stEVO Pay n Q EVOP 20.18 19.00 700 19.88 13120 20.18 19.00 +4.5tEXFO g Q EXFO 5.40 3.45 4 3.50 78 3.75 3.40 -.10 -19.5steXp Wrld n Q EXPI 19.00 15.01 85 17.23 585 19.00 15.01 +12.0 EagleBncp Q EGBN 18 69.80 46.20 108 61.55 517 62.85 60.80 +.75 +6.3 EagBcMT Q EBMT .36 1.8 16 21.95 17.35 1 19.75 19 19.85 18.96 -5.7 EagleBkS rs Q EGLE 5.96 4.18 382 5.41 1338 5.80 5.39 -.09 +20.8 EagleCGr A GRF .50e 2.4 8.59 7.11 0 7.42 10 7.47 7.31 +.09 -6.5 EaglFnB n Q EFBI .22p 19.57 14.50 15.82 2 15.99 15.80 +.21 -2.2 EagleGrInc N EGIF 1.31 8.6 17.45 14.83 17 15.25 93 15.31 15.20 +.02 -8.1 EagleMat N EXP .40 .4 26 122.49 86.51 565 107.10 2190 110.90 106.76 -2.31 -5.5 EaglePhm Q EGRX 33 84.20 45.05 106 66.74 1052 67.48 64.15 +1.38 +24.9 EaglePtCr N ECC .80 4.4 21.60 17.28 114 17.99 369 18.26 17.97 +.02 -4.4 EagleP pfA N ECCA 1.94 7.7 26.36 24.96 2 25.28 12 25.33 25.24 -.05 -2.1 EaglPt pfB N ECCB 1.94 7.5 26.60 25.50 5 26.01 13 26.13 25.90 -.04 -1.1 EagleP27 n N ECCY 26.75 24.80 12 26.16 27 26.16 25.11 +.91 +3.0 Earthstone N ESTE 12.17 7.85 207 8.72 783 10.17 8.42 -.98 -18.0sEstWstBcp Q EWBC .80 1.1 21 72.72 52.86 492 70.42 3016 72.72 69.59 -.06 +15.8 EastrAcq n Q EACQ 10.30 9.25 10.20 88 10.25 10.20 +.05 +1.0 EastGvP n N DEA 1.04 5.2 30 22.32 19.03 209 19.95 2446 20.31 19.71 +.09 -6.5 EasternCo Q EML .44 1.4 42 31.50 24.00 2 30.65 14 30.85 30.15 +17.2 Eastgrp N EGP 2.56 2.8 32 95.03 77.74 158 91.41 1017 92.07 89.39 +1.87 +3.4 EastChem N EMN 2.24 2.1 14 112.45 78.59 708 106.26 3611 109.70 105.73 -2.69 +14.7 EKodak N KODK 13.28 2.95 299 5.40 3891 6.40 5.25 +.15 +74.2 EastsDist n Q EAST 7.75 3.35 6 6.85 46 7.21 6.77 -.16 +70.0 Eaton N ETN 2.64f 3.4 18 89.85 69.82 1687 78.27 12089 80.50 77.85 -.32 -.9 EatVn 22 n N EFL 10.09 9.08 49 9.52 278 9.59 9.45 +.03 +3.0 EatV HiIn21 N EHT .60 6.1 10.52 9.34 31 9.89 245 9.92 9.82 +.02 -1.1 EV CAMu A EVM .68 6.7 12.89 10.15 112 10.29 426 10.29 10.17 +.12 -10.6 EVCAMu2 A EIA .62 5.8 13.00 10.55 16 10.68 56 10.76 10.64 +.04 -7.1 EVCAMu A CEV .71 6.2 13.01 11.23 21 11.38 129 11.44 11.33 +.02 -6.4 EatnVan N EV 1.24f 2.3 21 60.95 45.06 491 54.98 4698 58.54 54.54 -2.55 -2.5sEV EnEq N EOI 1.04 6.7 15.88 12.94 62 15.51 569 15.88 15.48 +.09 +6.9sEV EEq2 N EOS 1.05 6.0 17.72 14.41 131 17.44 772 17.72 17.24 +.19 +14.6 EV FltRt N EFT .91 6.1 15.33 14.03 129 14.84 648 15.03 14.82 +.05 +3.6 EVFltRtIP N EFF 1.13 6.8 17.40 15.93 25 16.59 165 16.69 16.36 +.28 +1.7 EV LtdDur A EVV 1.22 9.6 14.29 12.67 146 12.70 1222 12.76 12.69 -.02 -7.0 EV MAMu A MAB .65 5.1 16.00 12.35 0 12.66 19 12.66 12.53 +.02 -4.2 EVMAMu A MMV .69 5.5 14.04 12.26 5 12.41 15 12.47 12.28 +.14 -5.3 EV MIMu A MIW .71 5.5 14.39 12.52 0 12.92 14 12.98 12.84 -4.0 EVMIMu A EMI .71 5.6 14.52 12.04 1 12.71 24 12.71 12.65 -.9 EVMuniBd A EIM .77 6.5 12.99 11.60 213 11.82 644 11.83 11.69 +.11 -5.5 EVMuni2 A EIV .70 5.9 12.95 11.47 14 11.84 178 11.84 11.61 +.25 -3.8 EVMunTT N ETX .85 4.4 21.20 18.81 41 19.39 111 20.06 19.37 -.54 -6.4 EV MuIT N EVN .85 7.2 13.13 11.39 127 11.87 328 11.87 11.62 +.20 -4.3tEV NMuOp N EOT 1.03 5.1 23.54 20.02 10 20.13 159 20.25 20.02 -.01 -10.6 EV NJMu A EMJ .75 6.4 13.52 11.51 3 11.79 27 11.81 11.62 +.09 -5.1 EVNJMu A EVJ .73 6.5 12.95 10.99 5 11.22 48 11.24 10.99 +.09 -4.5 EVNYMu2 A NYH .69 6.4 13.64 10.48 5 10.78 21 10.80 10.66 +.09 -6.8 EV NYMu A ENX .72 6.4 13.34 11.01 19 11.16 118 11.22 11.10 +.06 -9.5 EVNYMu A EVY .74 6.2 13.56 11.84 5 12.02 58 12.03 11.88 +.08 -5.4 EV OHMu A EIO .70 6.1 14.70 11.35 2 11.48 24 11.48 11.36 +.12 -9.6 EVOHMu A EVO .73 5.9 14.11 12.10 3 12.38 15 12.46 12.32 -.05 -5.0 EV PAMu A EIP .77 6.5 13.35 11.62 8 11.90 18 12.06 11.75 +.20 -4.3tEVPAMu A EVP .73 6.4 12.66 11.23 3 11.39 12 11.40 11.23 +.11 -6.6 EVRiskMgd N ETJ 1.12 12.0 9.92 8.74 370 9.27 1159 9.44 9.27 +.01 -3.7 EV SrFlt N EFR .95 6.5 15.06 14.01 85 14.51 428 14.79 14.50 -.11 +.5 EV SrInc N EVF .42 6.4 6.87 6.31 103 6.58 547 6.61 6.55 +.01 +.9tEVShDur N EVG 1.08 8.2 14.64 13.12 50 13.12 281 13.27 13.08 -.05 -8.6 EVTxABdO N EXD 1.16 11.8 11.98 9.17 78 9.84 281 9.89 9.65 +.17 -4.0 EV TxAd N EVT 1.74 7.6 24.43 21.01 87 22.78 502 23.10 22.71 +.10 -2.1 EV TxAG N ETG 1.23 7.2 18.45 16.06 136 16.99 570 17.33 16.96 -.10 -2.0 EV TxAOp N ETO 2.16 8.4 26.83 22.60 311 25.78 717 26.20 25.64 -.01 +1.5sEV TxDiver N ETY 1.01 8.2 12.62 10.17 230 12.35 1663 12.62 12.31 -.05 +1.3 EVTxMGlo N EXG .98 10.5 9.84 8.02 434 9.27 3169 9.47 9.24 -.05 -1.2 EVTxBWIn N ETB 1.30 8.1 17.27 15.28 40 15.98 434 16.17 15.95 +.01 -4.5 EVTxGBW N ETW 1.17 10.0 12.74 11.15 165 11.68 1128 11.90 11.64 +.05 -2.0 EVTxBWOp N ETV 1.33 8.6 15.63 14.19 161 15.40 978 15.55 15.27 +.12 +.2 Ebix Inc s Q EBIX .30 .4 24 87.50 52.40 87 75.30 883 76.15 72.58 +1.00 -5.0 Echelon rs Q ELON 7.20 4.07 22 4.25 32 4.34 4.10 +.09 -23.3 EchoGLog Q ECHO 66 32.95 13.00 208 27.75 1061 28.10 27.00 +.25 -.9tEchoStar Q SATS 14 62.50 48.16 333 48.01 1463 51.00 47.87 -2.51 -19.8 EclipseRs N ECR 21 3.10 1.23 1138 1.49 8631 1.74 1.42 -.14 -37.9tEco-StimE Q ESES 1.74 .76 23 .82 521 .95 .76 -.11 -35.1 Ecolab N ECL 1.64 1.1 31 150.46 125.74 925 144.71 4594 148.64 144.21 -3.12 +7.8 EcologyEn Q EEI .40 3.0 14.45 10.25 2 13.33 21 14.30 13.30 -.92 +26.9 Ecopetrol N EC .16e .8 23.34 8.60 2666 20.44 7460 22.12 20.22 -1.17 +39.7 Edenor N EDN 63.29 28.88 80 48.30 375 49.25 46.56 +.37 -2.8tEdgeTher n Q EDGE 17.77 .84 133 .91 5968 1.00 .84 -.07 -90.3 Edgewater Q EDGW 7.30 4.25 4 5.62 158 5.77 5.38 +.07 -9.9 Edgewell N EPC 11 78.04 39.50 646 44.38 2996 45.42 43.57 +.48 -25.3 EdisonInt N EIX 2.42f 3.8 14 83.38 57.63 1450 62.98 6738 63.37 60.87 +1.73 -.4 EditasM n Q EDIT 45.02 13.12 587 36.53 5127 37.44 33.09 +1.68 +18.9 EducRltTr N EDR 1.56 4.5 28 40.84 30.07 561 34.69 3785 34.89 33.00 +1.51 -.7 EducDevel Q EDUC .36 1.4 44 27.93 6.90 18 25.75 61 25.80 24.30 +.95 +35.9 EdwLfSci s N EW 45 143.22 100.20 1001 135.95 5697 139.98 135.25 +20.6seGain Q EGAN 12.35 1.45 446 12.15 2315 13.15 9.85 +1.85 +131.4tEgaletCp Q EGLT 3.47 .48 482 .49 1681 .53 .47 -.03 -51.1 eHiCarSvc N EHIC 13.43 8.89 121 13.30 982 13.39 13.21 -.09 +15.0 EigerBio rs Q EIGR 18.00 6.10 305 13.00 2954 15.20 12.20 -.90 -6.8 8x8 Inc N EGHT 23.05 10.30 5525 18.55 9961 22.65 17.15 -3.60 +31.6 8Point3E n Q CAFD 1.12 9.1 13 15.92 11.69 198 12.27 521 12.30 12.13 +.12 -19.3 EksoBio n Q EKSO 4.77 .99 121 1.52 1437 1.55 1.44 -.01 -28.6 ElPasoEl N EE 1.34 2.3 25 61.15 48.05 250 58.05 1374 58.25 55.20 +2.65 +4.9 ElPasE pf N EPpC 2.38 5.0 51.33 45.41 1 47.59 9 48.20 46.50 +.34 -2.4 ElPolLoc h Q LOCO 67 14.85 9.05 135 10.80 1095 11.00 10.55 -.05 +9.1tElbitIm rs Q EMITF 3.42 1.90 4 2.13 366 2.49 1.90 -.34 -25.0 ElbitSys Q ESLT 1.76 1.5 19 153.13 111.01 46 113.63 356 114.27 112.00 +1.84 -14.7 EldorGld g N EGO .02e 11 3.27 .80 3581 1.13 39863 1.21 .95 +.13 -21.0sEldorRsts Q ERI 58 44.75 18.80 448 44.50 3033 44.75 42.48 +.10 +34.2 ElectSci Q ESIO 9 27.72 7.50 250 20.15 2686 20.57 19.39 +.84 -6.0 ElectroSen Q ELSE 32 5.24 2.96 19 3.80 35 3.95 3.73 -.02 -6.2 Electrmed A ELMD 19 7.96 4.25 13 4.84 58 5.12 4.72 -.26 -20.3sElectArts Q EA 29 134.61 99.63 1459 131.85 11580 134.61 129.57 -.15 +25.5 EFII lf Q EFII 50.98 25.28 259 33.07 1923 35.00 32.70 -1.58 +12.0sElectrAc n Q ELEC 10.51 10.00 357 10.50 964 11.46 10.45 +.04 +1.7 ElevCr n N ELVT 9.48 5.90 159 7.63 1107 8.52 7.52 -.79 +1.3 EliLilly N LLY 2.25 2.7 78 89.09 73.69 2336 82.77 14446 83.47 81.61 +.70 -2.0 Elk HiQPfd N EPRF 25.00 22.14 2 23.04 14 23.24 22.96 -.13 -3.0 Elkh LoVl n N LVHB 34.44 29.71 9 31.33 191 31.40 31.05 +.30 -3.2 EllieMae N ELLI 74 114.95 79.71 473 105.35 2103 106.99 101.66 +1.60 +17.8 EllingtnF N EFC 1.76 10.8 12 16.83 14.12 77 16.26 426 16.30 16.04 +.17 +12.1 EllingtRM N EARN 1.48 12.8 14 15.74 10.23 90 11.55 546 11.58 11.17 +.41 -4.1 Ellomay A ELLO 11.09 7.50 2 7.87 2 7.87 7.69 +.01 -12.6 EllswthFd A ECF .80e 8.5 9.88 8.81 22 9.37 114 9.43 9.29 +.01 -.4 Ellswt pfA A ECFpA 1.31 5.4 26.20 23.39 1 24.11 5 24.13 23.95 +.02 -4.0 ElmiraSB Q ESBK .92b 4.5 17 21.10 18.90 10 20.46 33 20.50 20.35 -.24 EloxxPh n Q ELOX 16.32 11.11 31 14.71 500 16.00 14.15 -.93 +29.0 EltekLtd rs Q ELTK 8.95 2.65 2 4.03 99 4.50 4.00 -.31 -1.2 eMagin A EMAN 3.00 1.23 28 1.60 372 1.70 1.50 -3.0 EAndinA N AKO/A .68e 2.9 28.25 22.01 1 23.49 7 24.54 22.90 -.42 -11.4 EAndinB N AKO/B .74e 2.7 31.80 23.74 4 27.59 52 28.66 26.60 +.21 -5.8 Embraer N ERJ .13e .5 28.55 17.90 562 25.39 3401 25.51 24.26 +1.07 +6.1sEmclaireF Q EMCF 1.12 3.2 18 35.50 26.50 5 35.06 29 35.72 31.69 +1.78 +15.5 Emcore Q EMKR 1.50e 12.20 4.40 110 5.10 1003 5.15 4.63 +.45 -20.9 EmerExp n N EEX .29f 1.4 24.56 18.19 197 20.90 776 21.45 20.63 +.19 +2.8 EmergeES N EMES 2.68m 11.42 5.65 563 7.78 2170 8.70 7.37 -.76 +8.2 EmergBio N EBS 28 55.91 31.01 131 49.99 1117 52.48 49.89 -2.01 +7.6 EmersonEl N EMR 1.94 2.7 28 74.45 57.39 2852 72.49 11630 74.36 71.98 -.65 +4.0 EmerR hs A MSN 1.89 1.07 4 1.48 46 1.49 1.45 -.01 +1.4 EmmisC rs Q EMMS 1 5.84 2.44 15 5.61 72 5.78 5.30 -.22 +59.4 EmpirRst rs Q NYNY 30.98 15.88 5 20.90 31 22.75 20.25 -1.60 -22.6 EmpOPES N ESBA .34 2.1 21.53 15.17 4 16.44 19 16.50 15.95 +.53 -20.5 EmpOP250 N FISK .34 2.1 21.26 15.88 3 16.40 5 16.81 16.21 +.52 -19.6 EmpStRTr N ESRT .34 2.1 42 21.66 15.94 913 16.55 5525 16.59 15.94 +.55 -19.4 EmployH N EIG .80 2.0 14 50.45 38.35 70 40.45 435 41.15 40.10 -.20 -8.9 EElChile N EOCC 1.07e 4.8 29.41 21.47 19 22.34 170 22.66 21.61 +.56 -17.0 EnLinkLP N ENLK 1.56 9.8 18.58 12.75 609 15.90 3243 16.86 15.56 -.59 +3.4 EnableMid N ENBL 1.27 8.2 17 16.38 12.89 409 15.45 3337 15.50 14.51 +.69 +8.6 EnantaPh Q ENTA 54 108.00 29.46 152 96.46 838 105.81 96.05 -7.95 +64.4 EnbrdgEM N EEQ 1.40t 16.73 8.38 401 9.36 3246 9.58 9.17 -.14 -30.1 EnbrdgEPt N EEP 1.40 14.4 11 17.29 8.89 1088 9.70 7705 10.07 9.55 -.31 -29.8 Enbridge N ENB 2.68 42.31 29.00 2964 31.24 19935 32.52 31.02 -.92 -20.1 EnCana g N ECA .06 .5 21 14.31 8.01 11000 12.64 46242 13.94 12.26 -.80 -5.2 EncompHlth N EHC 1.00 1.6 23 64.73 42.21 336 63.30 2153 64.18 62.66 +.40 +28.1 EncoreCap Q ECPG 11 52.00 35.30 232 40.00 1499 43.98 39.80 -3.70 -5.0 EncorW Q WIRE .08 .2 15 58.70 37.30 43 49.20 392 49.80 47.75 +.80 +1.1 EndvSilv g N EXK 48 3.24 1.94 1162 2.85 5225 3.02 2.83 -.02 +19.2 Endo Intl Q ENDP 14.15 5.27 2332 6.31 23739 6.44 5.92 +.21 -18.6 Endocyte Q ECYT 14.86 1.17 1629 13.33 5894 14.85 12.72 -1.12 +211.4 Endologix Q ELGX 6.50 3.75 474 5.65 2623 5.74 5.04 +.69 +5.6 EndurIntl Q EIGI 9.50 6.95 335 8.85 2559 9.25 8.70 -.30 +5.4 EnduroRT N NDRO 1.55e 49.2 9 4.41 2.18 291 3.15 1279 3.55 3.00 -.25 sEnergen N EGN .08 .1 24 71.97 46.16 1869 66.20 10283 71.97 65.06 -1.17 +15.0 Energizer n N ENR 1.16 1.9 21 64.00 40.64 599 60.63 3711 60.80 58.36 +4.16 +26.4 Energous Q WATT 33.50 6.91 321 18.47 3482 19.39 17.75 +.74 -5.0 EngyFocus Q EFOI 3.48 1.51 7 2.18 26 2.28 2.16 -.09 -11.0 EnFuel grs A UUUU 2.21 1.30 418 1.95 1733 2.16 1.87 -.13 +8.9 EnrgyRec Q ERII 11.30 6.13 310 8.38 2171 9.36 8.37 -.45 -4.2 EgyTrEq s N ETE 1.22 7.3 20 19.34 12.80 4499 16.75 27094 17.47 16.35 -.17 -3.0 EngyTrfPt N ETP 2.26 12.2 18 22.70 15.06 6345 18.55 35804 19.78 18.01 -.43 +3.5 EnrgXXi hn Q EGC 28.40 3.41 497 7.09 3480 8.53 6.92 -.45 +23.5sEnerpls g N ERF .12e 1.0 15 13.49 7.55 965 11.83 6394 13.49 11.68 -1.00 +20.8 EnersisAm N ENIA .21e 2.0 12.11 9.21 629 10.25 3246 10.41 10.10 +.04 -8.2 EnerChile N ENIC .22e 3.9 6.57 5.03 331 5.66 2507 5.81 5.61 -.4 EnerSys N ENS .70 .9 28 84.24 61.33 172 80.20 1107 81.45 78.61 +1.66 +15.2 Engility N EGL 35.63 21.19 172 31.66 537 31.76 29.48 +1.74 +11.6 EnLinkLLC N ENLC 1.05f 6.5 14 20.00 13.80 167 16.30 1095 17.05 16.03 -.35 -7.4 Ennis Inc N EBF .80 4.4 14 21.50 15.90 83 18.25 338 18.87 18.10 -.50 -12.0sEnovaIntl N ENVA 18 35.35 11.15 476 31.85 2782 35.35 31.65 -2.05 +109.5sEnphase Q ENPH 6.12 .70 1786 5.61 10533 6.12 5.33 +.27 +132.8 EnPro N NPO .96f 1.3 43 94.79 65.12 246 75.43 1023 75.78 73.92 +.95 -19.3sENSCO N ESV .04 .6 7.60 4.10 19591 6.38 82906 7.60 6.19 -.73 +8.0sEnservco A ENSV 1.50 .28 519 1.40 3410 1.50 1.22 +.21 +117.4sEnsignGp s Q ENSG .18 .5 29 36.24 18.00 385 36.16 1756 36.24 33.97 +1.42 +62.9 EnstarGp Q ESGR 18 237.30 180.50 15 206.70 108 215.20 206.00 -5.50 +3.0 EnSync A ESNC .65 .31 86 .37 757 .38 .34 +.01 -7.8 EntegraFn Q ENFC 23 30.70 22.00 7 28.35 37 28.65 27.88 -.35 -3.1 Entegris Q ENTG .28 .8 30 38.25 21.78 600 34.70 3362 35.50 34.36 +.50 +14.0 Entercom N ETM .36 5.0 9 12.43 7.20 1240 7.20 6885 8.00 7.20 -.60 -33.3 EntArk66 n N EAI 1.22 5.0 25.29 23.08 46 24.52 99 24.65 24.13 +.29 -2.4 EntArk 63 N EAE 1.19 5.0 25.60 22.51 3 24.00 26 24.17 23.36 +.31 -3.7 EntArk 52 N EAB 1.23 5.1 25.45 23.26 4 24.11 21 24.22 23.90 -.05 -4.4 Entergy N ETR 3.56 4.5 35 87.85 71.95 1128 79.73 6509 80.16 75.78 +3.59 -2.0 EntLA 66 N ELC 1.22 5.0 25.17 23.08 37 24.25 94 24.30 24.00 +.06 -2.3 EntgyLA52 N ELJ 1.31 5.2 25.75 23.76 5 25.25 36 25.38 24.86 +.23 +.6 EntLA 63 N ELU 1.18 4.9 25.72 22.61 1 24.02 14 24.06 23.52 +.11 -3.2 EntMS FtM N EMP 25.49 23.18 15 24.23 250 24.41 24.00 +.05 -3.7 EntgyNO n N ENO 26.99 24.25 3 25.68 52 25.70 24.97 +.76 +.2 EntgyNO 52 N ENJ 1.25 5.2 25.90 23.17 1 24.20 25 24.50 24.00 -.22 -3.1 EntgyTx64 N EZT 1.41 5.4 27.67 25.02 4 26.12 24 26.12 25.36 +.59 -1.5sEntBcpMA Q EBTC .58 1.5 21 39.21 29.10 12 38.69 59 39.21 36.97 +.67 +13.6sEntFinSv Q EFSC .44 .8 19 55.35 36.65 58 54.40 483 55.35 53.70 +.20 +20.5 EntProdPt N EPD 1.71f 6.1 20 29.51 23.10 4197 27.87 20472 28.68 27.22 -.15 +5.1 Entravisn N EVC .20 4.7 43 7.90 4.00 199 4.30 997 4.40 4.15 -39.9 EntrResc A EGI .69 .34 266 .37 528 .38 .34 +.03 -38.0 Envestnet N ENV 45 60.28 35.10 131 54.75 3952 56.40 51.36 -1.10 +9.8 EnviroStr A EVI .20e 81 43.10 18.90 11 39.75 61 40.60 38.50 -.05 -.6 EnvisnHl n N EVHC 64.00 23.79 1182 43.57 11243 43.92 42.12 +1.57 +26.1 Enviva n N EVA 2.50f 8.1 31.95 25.01 26 30.85 283 31.05 30.10 +.30 +11.6 EnzoBio N ENZ 12.04 5.35 68 6.57 430 6.72 6.40 +.09 -19.4 Epizyme Q EPZM 21.40 9.30 316 18.45 1933 18.70 16.75 +1.45 +47.0 ePlus s Q PLUS 23 97.75 67.65 190 88.70 436 91.40 83.00 -1.15 +18.0 Equifax N EFX 1.56 1.4 20 147.02 89.59 360 115.21 3007 116.76 113.94 +.89 -2.3 Equinix Q EQIX 9.12f 2.4 495.35 370.79 365 388.05 2464 392.00 379.66 +4.47 -14.4 EquitFin n Q EQFN .20p 10.95 9.90 2 10.45 18 10.55 10.35 -.20 -4.1sEqtyBcsh n Q EQBK 26 40.94 29.57 122 40.70 286 40.99 39.70 +.94 +14.9 EquityCmw N EQC 31 32.35 27.96 406 30.82 2502 30.99 30.26 +.44 +1.0 EqCm pfD N EQCpD 1.63 6.3 27.24 25.24 7 25.74 24 25.74 25.64 +.10 -2.3 EqtyLfPrp N ELS 2.20 2.5 27 91.94 79.78 264 88.65 1806 88.92 86.12 +2.29 -.4 EqtyRsd N EQR 2.16 3.5 30 70.46 54.97 1132 61.76 9654 62.11 59.30 +2.13 -3.2 EquusTR N EQS 30 2.92 2.16 10 2.38 69 2.41 2.36 -.03 -.8sEraGroup N ERA 12 13.18 8.00 38 12.86 273 13.18 12.44 +.38 +19.6 Ericsson Q ERIC .13e 1.8 8.05 5.52 2115 7.42 16518 7.76 7.35 -.27 +11.1 ErieInd Q ERIE 3.36 2.9 28 129.73 106.63 25 114.15 186 114.94 111.50 +2.40 -6.3 Eros Intl N EROS 16.90 6.65 311 12.85 2711 13.95 12.75 -.50 +33.2 ErytechP n Q ERYP 30.56 17.50 19.76 1 19.76 19.47 -.24 -10.3 Escalade Q ESCA .50 3.5 15 14.50 11.31 3 14.20 34 14.35 13.95 -.20 +15.4 EscoTech N ESE .32 .6 18 66.80 50.30 117 55.60 378 58.33 55.45 -1.40 -7.7 Esperion Q ESPR 82.68 30.95 739 37.54 7885 42.74 36.06 -4.60 -43.0 Espey A ESP 1.00 3.6 57 29.97 21.07 1 27.86 7 29.25 27.60 -1.14 +16.3 EsqFnHld n Q ESQ 25.92 14.51 7 24.82 37 25.00 24.49 +.46 +25.7 EssaPh gs Q EPIX 51.00 2.00 9 3.34 66 3.57 3.05 -.21 -23.7 Essendant Q ESND .56 4.0 18.30 7.20 327 14.00 2239 14.15 13.07 +.28 +51.0 Essent N ESNT 8 50.08 32.73 394 34.77 3347 35.94 33.75 -.77 -19.9 EssexPT N ESS 7.44f 3.2 28 270.04 214.03 291 234.20 1574 237.34 228.01 +5.33 -3.0 EsteeLdr N EL 1.52 1.0 51 153.88 92.85 1240 150.82 6834 151.75 145.60 +5.33 +18.5 Esterline N ESL 17 102.70 67.15 99 75.45 719 79.55 75.10 -1.35 +1.0 EstreAm n Q ESTR 13.38 8.39 3 11.25 32 12.19 10.34 -1.06 +30.2 EtfSilver N SIVR 17.70 14.92 123 16.07 541 16.25 15.91 +.06 -2.7 EthanAl N ETH .76 3.1 16 33.13 21.50 129 24.25 810 24.95 23.70 -.50 -15.2 Etrac2xMtg N MORL 3.31e 21.6 19.50 12.50 72 15.34 679 15.49 15.07 +.14 -13.1 Et2xDJDiv N DVYL 3.55e 5.1 77.86 60.01 1 69.96 6 70.60 69.51 +.52 -4.4sEtrCrdOil n N OILX 42.14 25.90 1 39.34 5 42.14 39.34 -2.13 +20.7 EtHiDLwV N HDLV 2.57e 10.4 33.35 23.58 2 24.60 49 24.73 23.60 +.94 -23.6 Etr2xCEFd N CEFL 2.88 18.3 18.98 15.40 62 15.77 342 15.91 15.75 -13.0 EtrcDvsHi N DVHL 2.85e 15.2 22.51 17.57 1 18.81 20 19.08 18.76 +.04 -6.9 EtrWFxEn N LMLP 1.90e 11.7 19.00 13.94 3 16.18 23 16.27 15.72 +.45 +2.8 EtracReit N LRET 2.00e 9.0 27.57 19.32 1 22.31 2 22.31 21.18 +1.16 -15.1 UBS VlHdg N XIVH 82.84 11.86 1 15.65 37 15.99 15.00 +.49 -79.8 VelShSP46 N BSWN 24.95 9.02 10.97 7 10.97 10.86 -38.6 Etr EnhGl N FIHD 191.45 145.40 14 161.12 95 167.62 160.58 -3.50 -6.4 FI EnhEu n N FIEE 202.02 151.77 1 166.88 13 177.61 165.82 -8.62 -5.9 Etr SP MLP N MLPZ .06p 51.00 31.45 1 37.87 2 40.45 37.72 -1.96 -11.7 Etr MLP In N MLPQ .08p 51.75 25.63 40 32.10 236 34.71 30.84 -1.57 -14.8 Etr2xLevLg N LBDC 2.89e 18.8 20.30 13.65 15.38 6 15.54 15.09 +.29 -5.6 EtrMtgReit N MRRL 1.70e 19.46 11.51 2 15.30 15 15.59 15.19 +.24 -13.6 EtrSCHiDv N SMHD 3.06e 17.2 21.90 14.27 6 17.75 204 17.75 17.35 +.47 -9.6 Etsy n Q ETSY 45 31.83 12.96 2185 30.44 7753 30.58 28.60 +.80 +48.9 EuroTech Q CLWT 8.45 2.00 117 3.80 516 4.14 3.70 +.10 +14.8 Euronav n N EURN 2.41e 9.65 6.90 183 8.65 1092 8.80 8.25 +.40 -6.5 Euronet Q EEFT 19 101.07 70.67 220 81.74 1688 84.39 79.52 -.27 -3.0 EuroEqFd N EEA .17e 1.8 10.88 9.02 18 9.61 51 9.84 9.50 -.17 -2.6 Euroseas rs Q ESEA 2.73 1.21 50 2.31 150 2.50 2.20 -.14 +35.6 EvansBc A EVBN .92f 1.9 19 47.98 37.80 7 47.30 49 47.55 44.75 +.35 +12.9tEveloBio n Q EVLO 16.43 15.75 146 16.26 327 16.28 15.50 +.26 +.1 Ever-Glory Q EVK 8 4.50 1.96 2 4.30 69 4.45 3.80 +.05 +83.0sEverbrdg n Q EVBG 45.60 21.56 341 43.79 1669 45.60 42.06 -.93 +47.3sEvercore N EVR 2.00f 1.8 25 111.85 66.80 158 109.75 1403 111.85 107.95 +2.00 +21.9 EverestRe N RE 5.20f 2.3 25 277.17 208.81 179 227.44 1202 230.39 225.09 +.90 +2.8 EveriHldgs N EVRI 8.99 6.08 256 7.43 1515 7.75 7.24 -.28 -1.5tEversrceE N ES 2.02 3.6 18 66.15 55.31 2807 56.26 14668 57.96 55.31 -.55 -11.0 EvrspnTc n Q MRAM 25.39 6.40 37 8.04 593 9.00 7.67 -.60 +7.2sEvertec N EVTC .40 1.8 18 22.05 12.60 365 21.70 2128 22.05 21.20 -.10 +59.0 EvineLive Q EVLV 1.62 .76 171 1.13 921 1.16 1.07 -.02 -19.3 EvofemBio Q EVFM 12.56 .30 175 4.30 1392 5.58 3.80 -1.10 +120.5 Evogene Q EVGN 5.75 2.66 10 3.10 21 3.10 2.87 +.19 +1.0 EvokePhm Q EVOK 4.09 1.85 104 2.97 487 3.10 2.85 -.08 +31.4 EvolentH n N EVH 27.50 10.30 605 19.95 3421 20.10 19.20 +.45 +62.2sEvolus n Q EOLS 25.55 6.75 1140 22.44 3903 28.38 14.91 +7.06 +95.1sEvolPetrol A EPM .40 4.3 19 9.80 6.35 142 9.35 1014 9.80 9.15 +.20 +36.5tEvolvgSys Q EVOL .44 13.1 9 5.85 3.16 2 3.35 23 3.50 3.16 -.15 -28.7 EvoquaWt n N AQUA 25.36 18.05 331 19.36 2457 19.56 18.77 +.67 -18.3tExOne Q XONE 14.40 6.23 105 6.29 679 6.66 6.16 -.16 -25.1 ExactSci h Q EXAS 63.60 30.17 573 51.82 7541 53.84 50.76 -.54 -1.4 ETYldShHi N YYY 1.92 10.5 20.00 18.26 54 18.28 365 18.53 18.28 -.17 -6.2 ExTrRobo N ROBO .07e .2 46.20 33.79 221 41.72 1416 42.70 41.56 -.22 +1.0 RxVlmxWk A VMAX 31.03 2.69 19.52 6 19.52 19.19 -.24 +59.5 Ber US Rs n N BERN 29.41 24.94 28.31 1 28.80 28.10 -.36 +5.3 ExTTactUS N HTUS 29.30 24.04 1 26.94 33 27.09 26.88 +.01 -.7 ETF IndExp N TETF 21.64 15.30 8 20.78 25 21.07 20.65 -.09 +9.1 RxVlmxInF A VMIN 46.55 2.37 81 3.21 334 3.25 3.11 +.06 -90.7 ExTGldSP N GHS 1.33e 4.0 36.05 28.94 33.01 4 33.01 32.78 +.30 +1.0 ETEMeCmc N EMQQ .02p 43.50 31.07 56 37.36 471 37.74 37.02 +.12 -1.8 ExelaTch n Q XELA 10.00 4.15 279 4.47 502 4.69 4.38 -.11 -13.2 Exelixis Q EXEL 26 32.50 18.03 2072 20.84 17595 22.02 20.13 -.74 -31.4 Exelon N EXC 1.38f 3.4 12 42.67 35.37 4390 40.67 30996 40.88 39.11 +1.23 +3.2 ExlSvcHld Q EXLS 41 64.34 50.22 96 56.32 558 56.53 55.69 +.87 -6.7 Expedia Q EXPE 1.20 1.0 54 161.00 98.52 1011 117.83 5458 118.17 114.49 +3.06 -1.6sExpdIntl Q EXPD .90f 1.2 25 74.02 51.96 495 73.81 5221 74.23 71.62 +1.62 +14.1sExponent s Q EXPO 1.04 1.1 58 95.90 56.95 86 96.50 538 96.55 93.50 +2.35 +35.7 Express N EXPR 29 11.34 5.28 1272 8.96 7575 9.28 8.59 -.21 -11.7 ExpScripts Q ESRX 10 85.07 55.80 1381 77.08 16510 78.47 75.69 +1.43 +3.3 ExtendStay N STAY .88f 4.4 42 21.28 16.27 646 20.01 5256 20.05 19.33 +.18 +5.3 Exterran n N EXTN 33.69 23.29 158 27.95 686 29.63 27.27 -1.32 -11.1sExtraSpce N EXR 3.12 3.3 23 95.96 73.70 868 95.15 5258 96.18 91.67 +3.17 +8.8sExtrOilGs n Q XOG 17.00 10.28 3666 15.72 14686 17.00 15.46 -.34 +9.9 ExtrmNet Q EXTR 15.55 8.10 3054 8.99 13809 9.41 8.82 -.19 -28.2 ExxonMbl N XOM 3.28f 4.2 17 89.30 72.16 14238 78.71 66117 82.65 78.09 -2.59 -5.9 EyePtPh Q EYPT 2.88 .93 231 2.01 1692 2.19 1.87 -.10 +86.1 EyegatePh Q EYEG 2.43 .29 695 .59 2314 .65 .56 -.04 -44.9 Eyenovia n Q EYEN 10.74 7.32 10 8.06 46 8.96 7.63 -.21 -18.8 Ezcorp Q EZPW 17 15.10 7.55 908 12.65 4223 13.50 12.30 -.70 +3.7 Continued on next page Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 57

F -:sF5 Netwks Q FFIV 23 176.33 114.63 395 174.80 2561 176.33 172.41 +2.53 +33.2 FAT Br n Q FAT .12p 13.99 5.54 1 6.94 19 7.21 6.85 -.16 -22.3 FB Finl n N FBK .06p 17 45.43 32.84 84 41.55 1894 43.93 40.38 -1.43 -1.0 FBL Fn N FFG 1.84 2.3 18 81.75 59.75 10 79.75 63 80.75 77.85 +.75 +14.5 FC GlbRlty Q FCRE 1.68 .65 9 .77 1233 1.13 .73 +.05 -15.3sFCB Fin N FCB 23 61.75 39.90 233 61.40 1290 62.15 60.00 +.65 +20.9 FFBW n Q FFBW 12.50 10.30 7 11.00 31 11.05 10.95 +.05 -.2tFGL Hldg n N FG 11.94 8.58 485 8.69 2882 9.08 8.52 -.29 -13.7 FLIR Sys Q FLIR .64 1.2 32 55.67 33.95 934 53.83 4139 55.05 53.58 -.39 +15.5 FMC Corp N FMC .66 .7 17 98.70 71.43 1259 89.67 6073 92.63 87.97 -1.84 -5.3 FNB Bnc s Q FNBG .52 1.4 38.94 25.52 3 38.13 43 38.62 37.38 +.19 +4.5 FNBCp PA N FNB .48 3.5 14 14.92 12.02 1967 13.56 8238 13.89 13.34 +.10 -1.9 FNB FL pfE N FNBpE 31.65 27.64 5 28.09 36 28.36 28.02 +.12 -3.9 FNCB Bc n Q FNCB .04p 10.00 8.75 6 9.10 30 9.50 9.10 -.37 -1.6 FTFQAntiB N BTAL 20.77 18.31 2 19.11 4 19.12 18.69 +.31 -.9 FTFQMom N MOM 26.26 22.36 25.85 4 26.12 25.85 -.18 +7.6 FTFQuSize N SIZ 21.94 19.25 0 19.98 3 20.09 19.92 +.23 FTFQValu N CHEP 27.13 23.73 24.23 1 24.74 24.11 +.04 -7.1 FTFQHgDiv N DIVA 1.08e 2.9 25.68 23.17 23.68 3 23.72 23.28 +.13 -4.7 FqfOAsiaDv N OASI .43e 32.18 27.53 29.18 4 29.22 29.03 -.02 -2.7 FqfOEurDiv N OEUR .15e 26.90 23.65 5 24.36 29 24.96 24.31 -.40 -4.4 FQFO USDv N OUSA .20e 33.39 28.98 22 30.71 207 30.79 30.44 +.25 -3.8 FRP Hldgs Q FRPH 19 59.95 41.90 14 57.90 108 58.95 56.36 +.50 +30.8sFS Bncp Q FSBW .56f 1.0 13 60.00 42.77 14 58.76 101 60.00 57.69 +.92 +7.7 FS Invest N FSIC .76 9.9 9 9.40 6.95 847 7.70 5138 8.00 7.65 -.20 +4.8 FSB Bcp n Q FSBC 18.23 14.60 1 17.50 2 17.68 17.50 -.10 +2.9 FTD Cos Q FTD 20.65 3.46 211 5.88 1140 6.08 4.90 +.63 -18.2 FTE Net n A FTNW 26.25 14.10 10 19.00 147 19.60 16.28 +2.00 +15.1sFTI Cnslt N FCN 27 62.07 31.65 218 62.25 1194 62.77 59.64 +1.50 +44.9sFTS Intl n N FTSI 22.60 18.84 342 19.96 2191 22.60 19.39 -1.48 +1.8 Fabrinet N FN 13 47.02 24.02 431 36.85 1409 37.19 36.14 +.36 +28.4 Facebook Q FB 35 195.32 144.56 10730 184.92 67867 186.91 182.18 +2.24 +4.8 FactsetR N FDS 2.56 1.3 25 217.36 155.09 152 201.60 1109 203.24 198.60 +3.97 +4.6sFairIsaac N FICO .08 46 182.34 131.35 134 181.29 599 182.34 179.73 +1.25 +18.3 FairmSant N FMSA 34 6.39 2.47 1826 5.50 8898 6.31 5.34 -.68 +5.2 FDaves Q DAVE 9.65 3.38 29 7.50 432 7.95 7.20 -.30 +14.5 FangHldg N SFUN .20e 3.7 5.69 3.01 2629 5.41 11494 5.58 5.21 -.09 -3.0 Fanhua Q FANH .52e 1.8 50 33.81 8.21 131 29.41 1248 30.16 25.70 +1.50 +36.0 FarmerBrs Q FARM 35.05 23.60 36 28.55 210 28.80 26.65 +1.75 -11.2 FarmMer s Q FMAO .52 1.3 23 46.00 24.44 3 41.44 18 42.61 41.05 +.07 +1.6sFarmCB Q FFKT .50 .9 22 54.35 32.60 12 53.35 76 54.35 52.70 +.20 +38.6 FarmersNB Q FMNB .28 1.8 19 15.95 12.80 18 15.90 132 15.95 15.45 +.10 +7.8 Farmland N FPI .51 6.1 76 10.09 7.15 83 8.41 966 8.48 8.12 +.20 -3.1 Farmln pfB N FPIpB 1.50 6.1 27.96 24.60 3 24.77 23 24.92 24.61 +.03 -3.9 FaroTech Q FARO 65.35 32.25 95 55.30 471 55.65 53.20 +1.95 +17.7 Fastenal Q FAST 1.48 2.8 25 58.74 39.79 1531 52.50 9815 53.97 51.83 -.26 -4.0 FateThera Q FATE 14.45 2.52 249 11.49 1947 11.62 10.67 +.63 +88.1 Fauquier Q FBSS .48 2.3 42 22.25 17.24 21.25 6 21.53 18.99 -.00 -3.0 FedExCp N FDX 2.00 .8 15 274.66 191.93 814 251.50 5716 256.30 248.50 +2.05 +.8sFedAgric N AGM 2.32 2.5 92.83 58.17 22 92.23 198 93.51 89.51 +1.52 +17.9 FdAgricA N AGM/A 2.32 2.7 26 85.56 56.10 0 85.50 2 85.50 84.22 +1.26 +17.5 FAgMt pfA N AGMpA 1.47 5.8 26.88 24.75 0 25.25 1 25.35 25.20 +.5 FAgMt pfB N AGMpB 1.72 6.6 28.80 25.52 25.91 2 26.02 25.91 +.04 -1.7 FedRlty N FRT 4.00 3.4 20 135.59 106.41 421 116.94 2258 118.12 114.04 +2.20 -11.9 FedRlt pfC N FRTpC 1.25 5.6 25.48 21.32 16 22.13 72 22.40 21.57 +.02 -12.1sFedSignl N FSS .28 1.2 29 24.86 15.47 89 24.21 1094 24.86 23.83 -.15 +20.5 FedlStA un Q FSACU 10.50 9.53 10.38 7 10.50 10.10 -.07 +1.2 FedInvst N FII 1.08f 4.3 9 36.76 24.11 578 24.83 3669 25.23 24.25 +.02 -31.2sFedNatHld Q FNHC .32 1.4 20 23.10 9.78 65 22.44 714 23.10 21.05 +1.18 +35.4tFedPMu N FMN .88 6.6 15.07 13.19 15 13.32 100 13.38 13.19 +.13 -5.1 FenncPhr n Q FENC 14.99 7.55 50 11.12 380 11.52 10.34 +.04 +11.0 Ferrari n N RACE 141.56 84.38 213 131.19 1056 135.00 129.89 -1.34 +25.1 Ferrellgs N FGP .40 10.6 5.75 2.87 92 3.78 642 3.80 3.60 +.05 -11.7 Ferro N FOE 17 25.50 16.48 275 20.70 1919 21.72 20.52 -.69 -12.3 Ferrogl n Q GSM .16 1.5 17.61 9.72 970 10.34 7768 13.00 10.30 -.64 -36.2 FiatChrys N FCAU 24.95 10.33 3878 21.82 17747 22.91 21.59 -.04 +22.3 FibriaCelu N FBR .09e .5 22.05 9.56 874 19.28 6694 19.55 18.91 +.35 +31.2 Fibrocll rs Q FCSC 23.18 2.55 6789 2.87 13519 5.17 2.72 -1.13 -10.3 FibroGen Q FGEN 63.00 25.35 304 51.65 3241 55.35 50.55 +.50 +9.0 FidCorpBd N FCOR 1.58 3.2 51.30 48.13 3 48.69 44 48.79 48.25 +.42 -4.4 FidLtdTm N FLTB .98 2.0 50.75 49.21 13 49.46 48 49.53 49.26 +.13 -1.3 FidTotBd N FBND 1.20e 2.5 51.74 48.42 21 48.88 119 48.90 48.52 +.30 -2.7 FidD&D n Q FDBC .96 1.9 52.00 33.09 1 50.00 4 50.95 50.00 -.95 +21.1 FidCnsDis N FDIS .40e 1.0 42.99 34.66 30 41.51 310 41.64 41.00 +.39 +6.1 FidCnsStpl N FSTA .87e 2.9 35.47 29.50 42 30.16 236 30.36 29.94 +.16 -12.1sFidEnergy N FENY .53e 2.5 22.21 17.01 381 20.79 1634 22.21 20.57 -1.04 +3.7 FidFinan N FNCL .60e 1.5 43.90 34.09 132 41.02 809 41.90 40.73 -.08 +.6 FidHlthCre N FHLC .70e 1.7 44.44 36.36 75 40.93 805 41.28 40.73 -.11 +2.4 FidIndls N FIDU .56e 1.4 41.28 34.01 66 38.67 668 39.28 38.23 +.07 -.1 Fid Val n N FVAL 35.18 28.65 4 32.91 68 33.18 32.73 +.06 +.2 Fid Qual n N FQAL 34.02 28.27 11 32.36 225 32.71 32.26 -.03 +1.8 FidInfoTch N FTEC .42e .8 56.55 42.32 302 55.47 1592 55.66 54.66 +.65 +11.0 Fid Moment N FDMO 33.84 27.70 24 33.39 126 33.55 33.15 +.21 +6.8 Fid LowVol N FDLO 32.45 27.57 13 30.97 51 31.18 30.84 +.16 +1.2 Fid RisR n N FDRR 32.71 27.94 22 30.68 213 30.89 30.47 +.11 +.1 Fid CoreD n N FDVV 30.41 26.24 19 29.29 206 29.60 29.23 +.09 +2.1 FidMsciRE N FREL .86e 3.7 25.36 21.73 60 23.48 441 23.53 22.87 +.55 -4.9 FidUtils N FUTY 1.21e 3.6 37.01 30.99 27 33.37 200 33.43 32.29 +1.00 -3.3 FidTelecm N FCOM .76e 2.7 33.57 27.59 32 27.90 127 28.66 27.81 -.24 -9.8 FidelMatls N FMAT .53e 1.5 37.11 30.37 19 34.34 155 35.06 34.22 -.45 -2.0 FidNasdIdx Q ONEQ 2.29e .8 299.75 239.20 14 292.05 83 292.75 287.74 +3.06 +7.7 FidlNatFn N FNF 1.20f 3.1 15 42.52 30.32 594 38.11 4420 39.02 37.98 -.28 -2.9 FidNatInfo N FIS 1.28 1.2 19 105.02 83.36 747 103.46 5908 104.91 102.70 -.66 +10.0 FidelSo Q LION .48 2.0 16 24.96 20.28 71 24.24 531 24.86 24.07 +.19 +11.2 FidClayOp N FMO 1.72f 14.8 15.43 10.27 181 11.64 697 12.25 11.47 -.47 -11.5 FidusInvst Q FDUS 1.56a 10.8 9 17.74 12.63 84 14.45 636 14.48 13.85 +.63 -4.8 FidsInv23 n Q FDUSL 1.47 5.8 28.00 24.85 12 25.40 40 25.99 24.95 +.39 +1.6 FiestaRst Q FRGI 27.90 15.50 141 24.10 928 24.80 22.36 -.35 +26.8 FifthThird Q FITB .64 2.0 10 34.67 23.20 7031 31.36 78131 32.16 30.75 -2.20 +3.4 FifthT pf Q FITBI 1.66 6.0 30.90 27.00 103 27.60 211 28.06 27.34 -.09 -3.2s51job Q JOBS 108.70 42.57 235 105.78 1787 109.76 102.64 +3.15 +73.8 58.com N WUBA 89.90 40.02 959 80.47 6702 86.20 76.75 -2.69 +12.4 FinTcII n Q FNTE 11.76 9.70 9.97 2 9.99 9.93 +.5 FinclEngin Q FNGN .32 .7 51 44.95 24.45 629 44.75 3263 44.75 44.55 +.15 +47.7 FnclInst Q FISI .96 3.0 16 34.10 25.65 34 32.20 170 33.10 31.95 -.20 +3.5 Finisar Q FNSR 14 28.99 14.25 1723 17.02 9560 17.48 16.50 +.46 -16.4 FinLine Q FINL .46 3.4 30 15.28 6.90 966 13.55 4254 13.58 13.46 +.08 -6.7 FinjanH Q FNJN 3 4.06 1.66 126 2.93 918 2.95 2.81 -.02 +35.6 FireEye Q FEYE 19.36 13.40 1910 16.56 22221 17.79 16.48 -1.24 +16.6 FstAFin n N FAF 1.52 2.8 22 62.71 42.62 428 54.09 2711 54.75 53.93 +.16 -3.5sFstBcpPR N FBP 26 8.10 4.48 1191 7.87 8790 8.10 7.83 -.04 +54.3 FstBcpME Q FNLC .96 3.3 17 32.33 25.00 2 28.96 57 29.30 28.68 +.21 +6.4sFtBcpNC Q FBNC .40f 1.0 24 41.89 27.50 121 41.13 514 41.89 40.66 +.41 +16.5sFstBcMiss Q FBMS .20f .6 22 35.40 26.05 50 35.20 293 35.40 34.25 +1.05 +2.9 FstBkNJ Q FRBA .12 .9 31 14.95 11.15 10 13.80 71 14.05 13.75 -.05 -.4 FstBusey rs Q BUSE .80f 2.5 22 32.88 27.33 66 31.93 508 32.34 31.51 +.43 +6.6 FBusnFn s Q FBIZ .56 2.2 19 26.95 20.57 9 26.03 84 26.32 25.80 -.23 +17.7 FrstCap Q FCAP .89e 2.4 18 43.02 29.81 1 36.35 44 37.45 35.66 -.15 -1.1sFstCash N FCFS .88f 1.0 34 94.90 52.65 372 90.10 2097 94.90 89.70 -2.80 +33.6 FtChoBc n Q FCBP 29.64 27.17 3 28.40 15 28.54 28.09 -.18 +2.3 FCtzBA Q FCNCA 1.40 .3 22 463.44 323.74 18 442.80 93 457.74 440.69 -7.15 +9.9sFstCwlth N FCF .36f 2.3 22 15.99 12.05 335 15.69 1924 15.99 15.47 +.09 +9.6sFCmtyBsh Q FCBC .72a 2.1 22 34.51 24.02 30 34.20 181 34.51 33.20 +1.09 +19.0 FCmtyCp Q FCCO .40 1.7 23 24.87 18.90 18 23.45 74 23.90 22.75 +.05 +3.8 FtConnBcp Q FBNK .68f 2.7 19 28.50 23.25 18 25.60 117 26.30 25.45 -.10 -2.1 1stCnstBn Q FCCY .24 1.1 17 22.53 16.15 17 21.10 71 21.25 20.90 +15.3 FstData n N FDC 10 19.85 14.73 4360 19.28 18788 19.61 19.16 +.17 +15.4sFstDefiFn Q FDEF 1.20 1.9 16 63.11 47.01 16 62.38 92 63.11 61.33 +.42 +20.0sFFnclOH Q FFBC .76 2.4 21 32.60 22.80 224 31.80 1326 32.60 31.45 +.15 +20.7sFstFnBksh Q FFIN .84f 1.6 28 54.10 37.31 220 53.05 1041 54.10 51.95 +.45 +17.8 FstFnIN Q THFF 1.02 2.3 19 52.35 39.55 10 43.50 56 44.40 43.05 -.05 -4.1 FstFnNwst Q FFNW .32f 1.8 20 17.99 13.13 24 17.38 146 17.50 17.29 -.01 +12.1 FstFound s Q FFWM 23 19.84 15.06 97 19.12 592 19.50 18.77 +.37 +3.1 FstGtyBc n Q FGBI .64b 2.3 29.50 20.73 2 27.70 22 27.93 26.49 +.43 +10.8 FsHawaii n Q FHB .96 3.3 32.36 26.30 2084 28.82 6356 29.43 28.39 +.74 -1.2 FstHorizon N FHN .48 2.5 16 20.86 15.84 3099 18.92 23075 19.75 18.75 -.41 -5.4 FstHrz pfA N FHNpA 1.55 6.1 26.06 24.77 12 25.44 34 25.44 25.20 +.27 +1.0 FstInRT N FR .87 2.7 21 32.91 27.61 485 32.15 4350 32.29 31.13 +.96 +2.2 FIntntBcp Q INBK .24 .7 15 42.40 25.48 35 35.65 206 37.00 34.31 +1.45 -6.6 FIntBc26 n Q INBKL 1.50 5.9 27.05 24.75 3 25.31 5 25.57 25.31 -.23 -4.6sFstIntBc A Q FIBK 1.12 2.5 20 44.41 33.33 152 44.05 1041 44.41 43.00 +1.05 +10.0 FMajSilv g N AG 8.95 4.93 1978 7.20 12505 7.48 7.07 +.11 +6.8sFstMerch Q FRME .88f 1.9 20 47.15 37.09 80 45.84 576 47.15 44.99 +.57 +9.0tFstMidIll Q FMBH .68a 1.8 16 42.03 30.01 20 37.33 142 37.63 30.01 +.42 -3.1sFMidBc Q FMBI .44 1.7 20 26.92 20.50 414 26.43 4451 26.92 25.48 +1.05 +10.1 FstNwBc n Q FNWB 46 18.35 15.04 18 16.52 69 16.97 16.23 +.15 +1.3 FstRepBk N FRC .72 .7 105.52 84.56 762 99.91 5543 101.32 98.12 +1.88 +15.3 FstRep pfD N FRCpD 1.38 5.4 26.36 24.16 10 25.44 84 25.58 25.25 +.04 -.3 FstRep pfE N FRCpE 1.75 6.7 27.45 25.75 7 26.14 35 26.22 25.95 +.16 FstRep pfF N FRCpF 1.43 5.6 27.00 24.65 3 25.49 29 25.59 25.35 +.03 -1.1 FtRepB pfH N FRCpH 1.28 5.1 25.97 23.30 8 25.00 49 25.08 24.68 +.27 -1.6 FtRpBk pfG N FRCpG 27.50 24.09 8 25.18 74 25.32 24.97 +.23 -2.6 FstSavFin Q FSFG .60 .9 19 80.01 49.31 0 69.00 3 69.60 69.00 -.07 +21.0 FstSolar Q FSLR 42 81.72 35.33 862 68.25 4951 71.72 67.47 -1.75 +1.1 1stSource Q SRCE .96f 1.8 20 54.65 44.33 22 53.59 231 54.27 52.65 +.27 +8.4 FTNDXTc Q QTEC .58e .7 83.42 61.64 189 79.00 670 79.19 77.61 +.95 +9.8 FtTr AbsRet Q FAAR .84e 34.79 27.00 6 29.53 23 30.24 29.47 -.35 +.6 FtTr 22 n N FIV 10.10 9.02 40 9.36 441 9.49 9.33 -.12 +2.5 FT RisDv n Q SDVY .11e .5 22.04 19.62 4 21.17 6 21.42 21.14 +.11 +.8tFtTrGlob N FAM .90 8.6 12.15 10.43 29 10.48 172 10.50 10.43 +.01 -9.5sFT MCGr N FNY .15e .3 43.48 33.60 28 42.87 270 43.48 42.59 -.23 +9.4 FT AsiaPc Q FPA 1.01e 2.9 38.10 32.16 3 35.13 11 35.71 34.96 -.05 -1.6 FT Europe Q FEP .65e 1.6 42.49 34.45 69 40.18 619 41.48 40.08 -.72 +2.9 FT LatAm Q FLN 2.01e 10.3 23.27 18.59 1 19.50 24 19.97 19.50 +.03 -4.5 FT Brazil Q FBZ 1.62e 11.4 18.24 13.27 1 14.15 9 14.65 14.15 +.08 -8.8 FT China Q FCA .68e 2.1 34.79 22.22 4 31.91 50 32.54 31.50 -.34 +7.5 FT Japan Q FJP .77e 1.3 63.38 51.34 10 58.46 55 60.05 58.28 -1.42 -2.4 FT SKorea Q FKO .59e 2.1 32.08 26.10 0 28.37 42 28.98 27.96 -.29 -4.0 FT DevMkt Q FDT .96e 1.5 67.22 54.77 76 63.23 446 64.67 63.10 -.73 +1.4 FT EmMkt Q FEM .64e 2.3 31.32 22.48 67 28.07 1110 28.80 27.83 -.32 +.6 FT Germny Q FGM 1.04e 2.1 55.51 42.81 1 50.40 28 51.86 50.16 -.98 -1.6 FT MCVal N FNK .40e 1.1 37.68 32.17 2 35.90 25 36.31 35.78 +.14 -1.0 FT Canada Q FCAN .29e 1.1 27.35 22.09 0 26.50 4 27.34 26.50 -.58 -.1 FT Austrla N FAUS .80e 2.4 34.27 30.12 1 32.69 1 33.01 32.69 -.50 -3.9sFT UK Q FKU 1.57e 3.7 43.18 35.33 3 42.09 8 43.18 42.09 -.30 +5.6 FT Switzld Q FSZ .78e 1.5 56.74 48.28 3 52.49 36 53.48 52.31 -.58 -.5 FT HKong Q FHK 2.82e 6.6 46.25 36.40 2 42.59 2 43.31 42.55 +.17 +.4sFT SCGr N FYC .04e .1 47.30 36.49 32 46.95 381 47.30 46.35 +.09 +10.4 FT EmMSC Q FEMS 1.65e 4.0 47.47 35.88 30 41.20 261 41.80 40.95 +.18 -4.9 FTDvMkSC Q FDTS .97e 2.2 48.51 37.50 5 44.23 12 45.12 44.23 -.67 -.4 FT SCVal N FYT .26e .7 38.64 32.07 1 37.69 29 38.30 37.51 -.07 +2.3 FT EurzAlp Q FEUZ .50e 1.1 48.43 38.64 10 44.24 59 45.78 44.00 -.91 +.8 FT MegaCp N FMK .44e 1.3 36.82 29.44 34.70 4 34.80 34.45 +.35 +3.6 FstT BICK Q BICK .34e 1.2 33.60 25.37 5 29.24 19 29.70 28.83 +.07 -3.1 FTEurSelDv N FDD 1.09e 7.8 14.79 12.90 77 14.00 682 14.43 13.93 -.29 +2.0sFTDJMic N FDM .49e 1.0 50.67 41.59 8 50.07 38 50.67 49.87 +.04 +5.5 FT DynEq N FDEU 1.45 8.6 20.20 16.46 53 16.96 313 17.67 16.93 -.51 -9.4 FtTrInOp n Q FCEF .36 1.7 23.93 20.04 3 21.62 12 21.73 21.62 +.02 -1.9 FtTrMun n Q MCEF 19.39 17.65 24 17.83 35 17.88 17.73 +.07 -4.9 FtTEqCom N ERM 23.64 19.97 4 22.08 36 22.26 22.00 +.04 -1.2 FtT EqTact N TERM 23.62 19.41 18 22.09 39 22.29 22.06 +.03 -1.2 FtTrOpp n Q FIXD 1.52 3.1 52.92 48.74 22 49.22 156 49.31 48.81 +.21 -3.0 FTNsdGrid Q GRID .19e .4 53.73 42.26 1 51.61 7 52.97 51.56 -.80 +1.2 FTMltAInc Q MDIV 1.20e 6.6 19.50 17.60 44 18.29 377 18.45 18.23 -.02 -3.8tFT PfdSec N FPE 1.02e 5.3 20.25 19.18 474 19.24 2972 19.37 19.18 -.12 -3.8 FTNsqTDv Q TDIV .86e 2.4 38.44 30.93 34 36.52 314 36.71 36.21 +.30 +3.8tFTLwDOpp Q LMBS 1.41 2.8 52.32 50.98 104 51.16 1153 51.22 50.98 -.03 -.9 FTIntlMltA Q YDIV .99e 5.6 19.83 17.41 2 17.82 28 18.22 17.82 -.17 -4.4 FT BuyInc Q FTHI .96 4.3 24.00 21.22 4 22.42 69 22.76 22.41 -.24 -3.8 FT StratInc Q FDIV 2.34 4.8 52.20 46.89 14 48.87 76 48.88 48.60 +.13 -4.4 FT HdgBuy Q FTLB .66 3.0 23.65 21.00 1 22.13 5 22.46 22.12 -.19 -4.0 FTEnhSht Q FTSM 1.11 1.9 60.09 59.92 262 59.99 2249 60.07 59.95 -.07 FT RisDiv Q RDVY .40e 1.3 32.00 26.51 101 30.45 516 30.62 30.13 +.12 +1.9 FT SSICv Q FCVT .48a 1.6 32.38 27.04 37 30.09 244 30.16 29.74 +.13 +5.0 FT DWF5 Q FV .18e .6 31.03 24.47 275 29.99 931 30.12 29.67 +.17 +8.8 FT HeitGl N PRME 20.81 17.96 0 19.85 2 19.85 19.73 +.13 -.5 FT AmIndR Q AIRR .08e .3 28.40 22.38 8 26.43 75 26.96 26.18 -.13 -3.6 FT AI Rob n Q ROBT .07p 30.12 28.50 4 29.91 40 30.11 29.73 +.12 +4.0 FT US Eq Q RNDV .35e 1.6 23.04 19.30 3 21.42 6 21.58 21.39 -1.2 FT SmCap Q RNSC .22e 1.0 22.89 19.03 3 22.14 6 22.32 22.12 +.02 +2.9 FT MdCap Q RNMC .19e 22.75 19.19 5 21.87 11 22.07 21.84 +.01 +.7 FT LgCap Q RNLC .18e 23.11 19.67 10 21.88 15 22.13 21.87 -.06 +.5 FT EM Sl n N RNEM 59.26 51.56 1 52.95 2 53.45 52.44 -.45 -2.8 FT DevInt Q RNDM .45e 55.12 48.94 3 51.36 6 52.24 51.36 -.74 -1.6 FT QualInc Q QINC .60e 2.4 26.90 23.42 1 24.75 10 24.79 24.61 +.26 -2.9 FTNsSem ef Q FTXL .14e .4 36.21 24.11 16 34.19 115 34.28 32.97 +1.33 +12.9 FsTrNsRt ef Q FTXD .82e 3.8 23.93 18.70 21.51 2 21.51 21.48 -.52 +.3 FTNasPh ef Q FTXH .51e 2.4 23.57 19.06 1 21.33 3 21.80 21.33 -.35 -.3sFTNsOil ef Q FTXN .37e 1.5 25.88 16.85 52 24.01 526 25.88 23.67 -1.10 +13.7tFTNaFood ef Q FTXG .32e 1.7 21.28 19.21 2 19.25 3 19.36 19.18 -.03 -7.4 FTNsBk ef Q FTXO .40e 1.3 32.44 24.57 57 30.21 480 31.01 29.92 -.23 +2.9 FTDorW n Q FVC .17e .6 28.96 22.82 30 27.93 342 28.05 27.64 +.15 +8.8 FT DWInt Q IFV .32e 1.5 24.24 19.36 67 22.06 509 22.49 21.93 -.14 -.9 FT LgShEq N FTLS .16e .4 41.72 35.71 14 39.09 97 39.52 38.98 -.04 -.5tFTEMCur Q FEMB 2.68e 6.8 48.17 38.54 25 39.15 149 39.94 38.54 -.18 -7.1 FT MunHI n Q FMHI 1.68 3.3 53.47 49.45 0 50.16 6 50.16 49.94 +.12 -.6 FT RivAsia Q RFAP 1.14e 1.9 64.93 55.45 59 60.30 70 61.23 60.19 -.65 -.4 FT RivDev Q RFDI 1.09e 1.7 68.99 59.54 18 64.35 141 65.91 64.22 -.99 +.4 FT RvfrDyE Q RFEM 1.12e 1.5 79.04 61.68 2 72.34 55 72.85 71.70 +.47 +2.7 FT RivEur Q RFEU .95e 1.4 70.58 60.56 4 65.68 34 67.57 65.50 -1.21 +.5tFT PfInc n N FPEI 21.03 19.23 24 19.27 202 19.44 19.23 -.17 -4.3 FT CA Mun Q FCAL 1.50 3.0 53.00 48.91 1 50.10 3 50.10 49.96 -.04 -2.9 FT VolIn n N HDMV 36.34 32.75 129 34.34 158 34.89 34.33 -.25 +.1 FT VolD n N HUSV 23.72 21.53 19 22.72 146 22.79 22.52 +.13 -1.1 FTEgyInco A FEN 2.32 10.3 28.00 21.34 51 22.55 222 23.35 22.35 -.71 -14.9 FTEnInfra N FIF 1.32a 8.2 19.23 14.57 34 16.08 211 16.84 15.77 -.05 -9.8 FtTrEnEq N FFA .96 6.2 16.67 14.00 66 15.42 267 15.63 15.32 -.04 -4.8 FTCapStrn Q FTCS .59e 1.1 54.95 45.16 81 51.64 530 52.05 51.34 +.17 +1.2 FTArcaBio N FBT 147.10 102.93 34 137.98 266 139.42 136.61 -.77 +10.8sFTDJInet N FDN 133.37 92.00 356 132.68 2332 133.37 130.43 +1.13 +20.7 FTN100ExT Q QQXT .14e .3 52.82 45.13 4 49.06 13 49.25 48.36 +.14 +.9 FsTrGrEn Q QCLN .08e .4 21.73 17.14 9 20.16 51 20.50 20.00 -.04 -.7 FTrTUSAlp Q TUSA .24e .7 34.93 29.00 3 34.31 47 34.41 34.03 +.09 +3.7 FT RNG N FCG .22e 1.0 24.67 18.65 287 22.23 1031 24.05 21.87 -1.08 -2.4 FstTrDrcy ef Q DWPP .27e .9 30.68 25.63 1 28.92 13 29.23 28.90 -.09 +.6 FT ConDis N FXD .30e .7 45.57 35.88 26 41.15 178 41.33 40.64 +.16 -2.2 FT ConStap N FXG .75e 1.6 51.57 44.32 19 45.64 159 46.01 45.37 +.12 -6.2sFT Engy N FXN .33e 2.0 17.62 12.25 470 16.39 1701 17.62 16.14 -.76 +5.9 FT Fincl N FXO .65e 2.0 32.92 27.30 51 31.93 390 32.18 31.70 +.16 +1.9 FT HlthCr N FXH 76.92 63.96 19 73.06 180 73.41 72.46 +.19 +4.7 FT IndPrd N FXR .16e .4 42.74 34.52 40 40.36 357 40.72 39.77 +.24 -.6 FT Matls N FXZ .37e .9 46.43 37.38 28 43.48 121 44.30 43.34 -.36 -.8 FT Tech N FXL .13e .2 59.90 43.15 47 57.25 416 57.53 56.37 +.56 +11.6 FT Utils N FXU .67e 2.6 28.59 23.46 46 25.59 425 25.65 25.14 +.42 -1.7 FTCloudC Q SKYY .13e .2 52.76 38.44 131 52.08 868 52.27 51.19 +.47 +13.5 FTDJGlDiv N FGD 1.42e 5.5 28.07 24.61 44 25.88 320 26.50 25.85 -.41 -1.7 FTNdqAuto Q CARZ .88e 2.2 45.00 36.07 1 40.00 22 41.45 40.00 -.97 -5.2 FT GblAg rs Q FTAG .38e 1.4 29.98 24.50 0 27.50 8 28.02 27.40 -.26 -2.3sFT GblNRs Q FTRI .45e 3.5 13.25 10.89 1 12.74 18 13.25 12.74 -.41 +2.9 FT Cybersc Q CIBR .03e .1 27.37 20.59 346 26.47 910 26.68 26.11 +14.4 FTIntlIPO Q FPXI .28e .8 39.87 31.01 3 36.64 25 36.98 36.41 -.08 +3.5 FT GlbRE N FFR .75e 1.7 47.43 41.42 3 44.62 27 44.62 44.17 +.66 -1.9 FT NAEngy N EMLP .93e 4.1 25.51 21.43 331 22.71 2091 22.83 22.47 +.07 -7.5 FTSenLoan Q FTSL 1.83 3.8 48.67 47.95 244 47.97 1041 48.23 47.97 -.23 -.1tFTTactHY Q HYLS 2.64 5.6 49.76 47.27 65 47.38 582 47.58 47.27 -.11 -2.5sFT GlbCmd Q FTGC .26e 21.88 18.97 50 21.70 341 21.88 21.60 +.14 +4.8tFT HiLgSh N FSD 1.20 8.1 18.12 14.83 97 14.85 475 14.96 14.81 -.07 -9.6 FT USIPO N FPX .32e .5 74.54 58.86 24 70.57 183 71.90 70.27 -.83 +3.4 FTChnd N FNI .19e .5 43.90 34.22 8 39.29 66 39.46 38.80 +.08 -.8 FT Dow30 n N EDOW 23.50 19.61 1 22.05 7 22.30 21.99 +.03 -.4 FT EngCn N FLM .58e 1.0 63.91 52.97 1 57.45 19 58.96 57.12 -1.41 -3.5 FT Wtr N FIW .21e .4 50.09 41.72 14 48.19 71 48.63 47.89 +.31 -1.1tFT IntPfd N FPF 1.95 8.9 25.10 21.80 365 22.00 1226 22.09 21.80 +.04 -9.7 FT LCCore N FEX .58e 1.0 62.82 52.42 40 59.99 322 60.43 59.69 +.08 +2.5 FT LCGr N FTC .24e .4 67.59 54.23 78 66.67 278 67.03 66.00 +.33 +9.0 FT LCVal N FTA .82e 1.5 57.69 49.07 24 52.94 242 53.67 52.72 -.23 -3.1 FT MLP&E N FEI 1.42 11.0 16.50 11.68 153 12.90 688 13.28 12.76 -.26 -16.9 FT MgdMu Q FMB 1.35 2.6 54.43 52.06 62 52.60 174 52.63 52.33 +.18 -1.7 FT MCCore N FNX .51e .7 69.65 57.46 19 68.21 145 68.83 67.74 +.06 +3.8 FTMstrDv N FDL .79e 2.8 31.14 27.37 119 28.50 515 28.82 28.40 +.07 -5.3 FTFutStrt N FMF 51.53 37.80 5 47.75 21 48.79 47.70 -.82 +.3tFstTrMtg N FMY 1.02 7.6 14.48 13.32 2 13.41 31 13.46 13.32 +.04 -5.8 FT MultCG N FAD .20e .3 72.43 57.16 5 71.52 28 72.30 71.00 -.00 +8.9 FT MultCV N FAB .45e .8 59.34 50.58 1 55.90 18 56.69 55.65 -.09 -1.9 FTNDXEq Q QQEW .27e .4 63.55 52.67 37 60.30 131 60.52 59.60 +.34 +4.1sFT NsdABA Q QABA .75e 1.3 57.53 45.86 69 56.63 389 57.53 55.89 +.50 +8.0 FTSmartph Q FONE .86e 1.7 55.89 47.30 0 51.07 140 51.18 50.96 +.33 -2.2 FT MLPEn N FPL 1.26 12.4 13.49 9.57 392 10.19 822 10.95 10.15 -.67 -14.1 FT REIT N FRI .39e 1.8 24.11 20.20 19 22.19 93 22.22 21.50 +.63 -4.7sFT SCCore N FYX .38e .6 65.09 52.93 26 64.35 156 65.09 64.00 -.10 +5.2 FTSpecFin N FGB .70 11.6 7.57 5.65 23 6.03 215 6.29 6.00 -.04 -1.8tFTStrHi2 N FHY 1.32 11.1 13.90 11.92 9 11.91 76 12.00 11.91 -.05 -6.9 FTrVL100 N FVL .05e .2 25.04 20.81 2 23.83 11 24.01 23.71 -.05 +1.9 FTrVLDv N FVD .57e 1.9 31.85 28.82 343 30.20 1916 30.28 30.00 +.26 -2.1 FT EmOp N FEO 1.40 9.4 17.42 14.50 7 14.92 83 15.13 14.75 +.07 -8.6tFstUSBcsh Q FUSB .08 .7 34 14.38 10.52 1 11.25 30 11.48 10.52 +.30 -12.1 FstUtdCp Q FUNC .36f 1.8 19 22.90 14.40 3 20.35 16 20.75 20.18 -.30 +17.0 First LI s Q FLIC .60 2.4 10 33.50 23.30 45 24.90 475 25.10 24.65 -12.6 FTrSenFlt N FCT .72 5.5 13.66 12.62 45 12.99 397 13.03 12.95 +.02 +1.2 FirstEngy N FE 1.44 4.2 7 35.56 28.66 2176 34.10 19728 34.19 33.07 +.92 +11.4 FsthdTech Q SVVC 12.74 7.29 26 11.78 81 11.89 11.49 +.26 +31.5 FstSvc n Q FSV .54 .8 38 74.49 57.17 12 71.88 78 71.92 70.73 +1.17 +2.8 Fiserv s Q FISV 34 74.46 59.85 809 71.77 8016 73.56 70.73 -1.21 +9.5 Fitbit n N FIT 7.32 4.51 4415 5.51 15064 5.52 5.16 +.32 -3.5 FiveBelow Q FIVE 78.28 44.30 873 71.41 4497 75.46 71.27 -3.42 +7.7 500.com N WBAI 79 23.22 8.93 48 18.06 344 18.30 17.10 +.69 +78.6 FiveOaks N OAKS .40m 11.5 5 5.61 2.55 109 3.44 607 3.45 3.23 +.19 -14.0 FiveOk pfA N OAKSpA 2.19 8.6 26.20 23.98 1 25.34 19 25.55 25.30 -.01 +.5tFvPntHld n N FPH 16.24 11.32 90 11.46 1724 11.99 11.15 -.41 -18.7 FivePrime Q FPRX 48.87 15.66 249 18.49 1885 19.70 18.11 -.15 -15.6 FiveStar Q FVE 1.95 1.05 57 1.25 139 1.30 1.10 +.10 -16.7sFive9 Q FIVN 34.99 19.53 251 33.04 3275 34.99 31.94 +1.23 +32.8 FlagstarB N FBC 29 40.06 28.43 99 34.97 751 35.62 34.77 +.29 -6.5tF&C DynPf N DFP 1.92 8.4 28.36 22.78 115 22.99 606 23.19 22.78 -.05 -13.8 FlrtyPfdInc N PFD 1.08 8.0 16.34 13.19 40 13.48 135 13.53 13.35 +.15 -10.0tFlrtyPfdOp N PFO .88 8.2 13.00 10.65 17 10.68 118 10.85 10.65 -.10 -9.6tFlrtyPfdSc N FFC 1.63 8.8 22.44 18.28 91 18.53 515 18.56 18.28 +.10 -9.4tFlrtyTotR N FLC 1.63 8.5 22.51 19.07 13 19.23 120 19.49 19.07 -.03 -11.0 Flanign A BDL .25f .9 14 30.95 20.20 26.33 2 26.33 25.00 -.62 +11.6 Fleetcor N FLT 25 213.74 138.43 839 202.12 2968 206.58 198.18 -2.35 +5.0 Flex Ltd Q FLEX 14 19.71 12.93 5397 13.99 18434 14.52 13.73 -.36 -22.2 FlexPhm n Q FLKS 8.98 2.68 9 3.90 120 3.99 3.73 +.06 +11.7 FlexUSTilt N TILT 1.74e 1.5 118.93 99.89 11 113.75 106 114.76 113.37 +.19 +1.7 FlxEmgTilt N TLTE 1.26e 2.2 65.59 52.45 9 58.42 66 59.00 57.87 -.05 -2.2 FlxUpstNR N GUNR .67e 2.0 35.54 28.03 198 34.23 1446 35.49 34.13 -.92 +2.8 Flx3yrTips N TDTT .39e 1.6 24.74 24.06 81 24.19 663 24.24 24.13 +.04 -.7 Flx5yrTips N TDTF .54e 2.2 25.46 24.27 38 24.46 313 24.49 24.32 +.11 -2.0 FlxCoreSl n N BNDC 28.51 24.03 24.05 3 24.08 24.04 -.01 -4.0 FlxGlbImp Q ESGG 101.95 85.30 1 96.16 46 97.44 96.16 -.49 +1.2 FlxUS Imp Q ESG 70.00 56.50 64.89 63 65.13 64.43 +.14 +2.0 FlexEMTilt N TLEH 33.14 27.86 30.75 2 31.07 30.75 -.04 -.3 FlxDMTilt N TLDH 30.34 26.89 1 28.98 13 29.55 28.95 -.37 -.7 FlxRAstAlo Q ASET 29.37 26.74 3 27.90 6 28.07 27.88 +.10 -3.0 FlxUSQLgC Q QLC 35.78 29.31 9 34.34 62 34.68 34.23 +.03 +3.0 FlxUSLgCp Q LKOR .41e 55.13 49.59 0 50.36 3 50.36 49.65 +.77 -8.1 FlxUSCpBd Q SKOR 1.24 2.5 51.61 48.59 3 49.12 8 49.12 48.70 +.53 -3.5 FlxDisDur Q MBSD .62e 2.7 24.42 22.98 7 23.10 19 23.15 23.01 +.08 -2.0 FlxGlbQRE N GQRE 1.33e 2.1 64.31 57.24 3 62.34 23 62.47 61.60 +.96 -.7 FlxGblInfr N NFRA .95e 2.1 49.99 44.91 6 46.16 95 46.57 46.05 +.05 -5.3 FlxDevTilt N TLTD 1.88e 2.8 73.71 62.28 10 68.16 127 69.70 68.04 -1.14 -1.5 FlxIntDvDf N IQDE 1.15e 4.7 27.04 23.93 6 24.31 28 24.81 24.29 -.38 -4.7 FlxIntDvDy N IQDY 1.02e 3.7 30.65 26.05 2 27.68 10 28.35 27.68 -.46 -3.1 FlxIntlDiv N IQDF 1.01e 3.9 28.63 24.85 67 25.73 420 26.36 25.69 -.41 -4.0 FlxQDvDef N QDEF 1.19e 2.7 46.52 40.00 7 44.65 88 44.77 44.34 +.33 +1.2 FlxQDvDyn N QDYN 1.22e 2.8 47.20 39.37 2 44.15 4 44.68 44.12 -.23 -.1 FlxQualDv N QDF 1.22e 2.7 47.95 40.47 46 45.54 281 46.01 45.39 +.05 +1.1 FlxRdyAcc N RAVI 1.23 1.6 75.97 67.87 3 75.45 24 75.46 75.39 +.01 FlexSh n Q FPAY 6.56 2.63 8 2.99 28 3.10 2.90 -.01 -21.3 FlexSolu A FSI 2.58 1.33 10 1.60 60 1.70 1.60 -.01 -12.1 FlexionTh Q FLXN 32.25 16.51 315 26.07 2264 28.00 25.50 -1.69 +4.1 Flexstl Q FLXS .88 2.3 57.79 34.74 5 37.77 90 39.40 37.13 -1.18 -19.3 Flor&Dec n N FND 51 58.28 32.72 972 48.52 7105 49.00 45.20 +1.65 -.3tFlotek N FTK 10.24 3.15 1350 3.19 5705 3.60 3.07 -.31 -31.5 FlowrsFds N FLO .72f 3.5 22 22.82 16.80 999 20.02 7577 20.30 19.16 +.73 +3.7 Flowserve N FLS .76 1.8 49.53 37.51 881 42.28 5638 45.37 42.08 -2.29 +.4 Fluent Inc Q FLNT 6.95 2.05 213 2.85 1366 2.85 2.55 +.05 -35.2 Fluidigm Q FLDM 8.38 2.52 84 5.73 436 5.94 5.53 -.02 -2.7 Fluor N FLR .84 1.7 36 62.09 37.04 1103 48.53 8256 50.67 48.04 -1.37 -6.0 FlushFn Q FFIC .80f 3.0 19 31.45 24.59 33 27.06 281 27.84 26.64 +.08 -1.6sFlyLeasing N FLY 1.00 6.8 13 14.97 11.54 41 14.75 818 14.97 14.43 +.41 +14.3 Foamix Q FOMX 7.45 4.15 85 5.37 467 5.55 5.13 +.16 -10.6 FEMSA N FMX .74e .9 103.82 82.27 369 83.28 1983 85.85 82.87 +.44 -11.3 Fonar Q FONR 11 33.90 21.10 15 27.05 76 27.62 26.75 +.30 +11.1 FootLockr N FL 1.38 2.5 23 60.64 28.42 30765 55.74 46558 56.28 43.70 +12.30 +18.9 FordM N F .60a 5.2 6 13.48 10.14 18954 11.51 134357 11.65 11.33 +.18 -7.8 ForeScTc n Q FSCT 37.81 21.56 185 30.29 1639 31.27 29.97 -.80 -5.0 ForshtAut n Q FRSX 11.70 2.44 7 2.94 109 3.07 2.80 -.01 -27.1 ForestCA N FCE/A .72 3.6 16 26.30 19.24 920 20.10 4683 20.14 19.50 +.48 -16.6 Forestar N FOR 15 26.39 14.10 32 23.10 332 23.35 22.75 +.50 +5.0 FormFac Q FORM 36 18.65 11.10 250 13.55 1768 13.70 13.05 +.55 -13.4 FormulaSy Q FORTY .34e .9 45.65 32.55 0 36.00 1 37.64 36.00 +.60 -11.2 ForrestR Q FORR .80 1.9 54 47.75 36.95 30 42.05 139 42.75 41.70 +.15 -4.9 ForsightEn N FELP .13 5.12 3.28 1 3.79 56 4.00 3.55 +.13 -13.3 Forterra n Q FRTA 51 12.30 3.02 148 8.72 880 8.96 8.51 -.07 -21.4sFortinet Q FTNT 60.82 35.44 839 60.37 7935 60.82 58.10 +1.85 +38.2 Fortis n N FTS 1.70 5.3 38.24 31.41 163 32.38 767 32.67 32.15 +.08 -11.7 Fortive n N FTV .28 .4 80.31 61.80 818 75.51 6343 78.61 74.99 -2.29 +4.4tFortressBio Q FBIO 5.54 3.02 706 3.45 1513 3.66 3.02 -.16 -13.5 FortB pfA Q FBIOP 2.34 10.6 24.80 20.01 6 22.00 30 22.79 21.10 -.78 -3.3 FortTrInf n N FTAI 1.32 7.7 20.13 15.45 107 17.10 1180 17.13 16.20 +.57 -14.2 FortunaSlv N FSM 23 6.08 4.03 770 5.55 3598 5.68 5.41 +.05 +6.3 FBHmSec N FBHS .80 1.4 19 73.62 53.56 1801 57.50 8551 58.22 56.31 -.08 -16.0 ForumEn N FET 17.97 10.05 594 14.00 4230 15.93 13.58 -1.40 -10.0 ForwrdA Q FWRD .60 1.0 26 64.80 49.23 102 59.76 894 60.42 58.23 +.91 +4.0 Forward h Q FORD 27 4.45 1.02 89 1.59 3379 1.80 1.48 +29.3 ForwdPh Q FWP 23.12e 9.70 1.63 259 2.92 3109 4.45 2.03 +.76 -20.7sFossil Grp Q FOSL 20.65 5.50 982 20.52 5349 20.65 19.29 +.92 +164.1 Foster Q FSTR .16 .7 30.30 16.95 19 23.65 131 24.20 22.85 +1.00 -12.9 FoundBld n N FBM 16.40 11.03 41 15.07 379 15.14 14.41 +.44 +1.9sFndtnMed Q FMI 90.15 31.70 371 92.70 1546 93.60 81.75 +11.60 +35.9 FourCorP s N FCPT 1.10 4.9 17 26.96 21.28 447 22.47 1353 22.69 21.96 +.41 -12.6 FourSeEd n N FEDU 3.32 47.5 17 10.45 5.67 50 6.99 267 7.60 6.86 +.07 -22.3 FoxFactory Q FOXF 28 46.80 31.15 119 39.30 749 39.45 38.10 +1.05 +1.2 Francesca Q FRAN 13 13.89 4.51 437 5.64 2684 5.87 5.55 -.09 -22.8 FrancoN g N FNV .96f 1.4 68 86.06 66.19 426 71.08 1599 71.91 70.13 +.41 -11.1 FrankCov N FC 31.20 17.35 14 27.40 93 27.40 25.70 +1.55 +32.0sFrankElec Q FELE .48f 1.0 28 47.35 37.00 86 46.20 522 47.35 45.70 +.30 +.7 FrankFn n N FSB .40p 18 42.65 30.30 29 35.95 175 36.50 35.10 +.95 +5.4 FrankLibInt N FLQH 28.16 23.58 25.52 17 25.71 25.52 +.28 +.7 FrankLibEm N FLQE 35.59 29.67 1 32.00 52 32.16 31.58 +.26 -3.2 FrankLibGl N FLQD 30.47 27.37 1 27.88 3 28.07 27.81 -.01 -4.2 FrankLbGlE N FLQG 32.51 27.68 0 30.45 6 30.53 30.25 +.21 -.4 FrnkLInvGr N FLCO 24.89 23.52 0 23.70 3 23.70 23.56 +.12 -4.4 FrkL US Eq N FLQL 30.33 25.55 1 29.23 9 29.23 28.97 +.27 +1.1 FrankRes N BEN .92f 2.7 11 47.65 31.67 1432 34.03 11273 34.78 33.45 -.08 -21.5 FrkStPrp A FSP .36f 4.6 10 11.93 7.08 307 7.88 1770 7.97 7.57 +.28 -26.6 FrkLtdDur A FTF .74 6.7 12.13 10.91 73 11.03 430 11.05 10.95 +.09 -6.8tFrkUnv N FT .47 7.1 7.39 6.58 31 6.68 261 6.68 6.58 +.03 -6.8 FranksIntl N FI .30 4.2 9.15 4.93 973 7.20 4048 7.83 6.99 -.47 +8.3tFredsInc Q FRED .24 14.2 14.58 1.53 731 1.69 5280 1.70 1.53 +.02 -58.3 FrptMcM N FCX .20 1.2 11 20.25 11.05 8977 17.08 83015 17.78 16.55 +.21 -9.9 FrghtCar lf Q RAIL .36 2.0 20.46 12.53 121 17.70 439 17.74 16.48 +1.09 +3.6 FreqElec Q FEIM 10.59 7.53 6 8.01 139 8.07 7.70 +.04 -14.4 FresenMd N FMS .51e 1.0 57.94 44.88 67 50.46 393 51.46 50.07 -.42 -4.0 FDelMnt N FDP .60 1.3 19 52.64 43.02 116 45.33 829 46.74 44.91 -1.04 -4.9sFreshpet Q FRPT 22.15 14.10 193 22.30 1095 22.60 21.30 +.55 +17.7 FriedmInd A FRD .08 1.3 6.79 5.15 4 6.06 16 6.18 5.94 -.13 +6.7sFronteo Q FTEO 22.41 10.68 0 21.25 8 22.41 20.90 +2.47 +69.9 FrontC pf Q FTRPR 11.13 86.1 23.01 7.68 181 12.92 1602 15.64 12.27 -1.93 +48.4 Frontr rs Q FTR 2.40 31.2 23.10 6.08 4548 7.69 20671 9.87 7.22 -1.58 +13.8 Frontlne rs N FRO .60e 37 6.50 3.79 297 4.76 1274 4.85 4.66 +.04 +3.7 FuelTech Q FTEK 1.83 .71 27 1.15 116 1.21 1.12 -.05 +2.7 FuelCell rs Q FCEL 2.49 .90 545 1.86 2816 1.94 1.83 -.03 +9.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 58

FulgentG n Q FLGT 7.90 2.73 7 3.82 22 3.94 3.60 -.11 -12.8 FulingGbl n Q FORK 6.00 3.00 3.55 7 3.95 3.55 -.20 -10.1 FullHseR Q FLL 4.10 2.10 40 3.31 179 3.54 3.22 -.19 -14.9 FullerHB N FUL .62f 1.2 25 58.74 46.62 308 51.69 1585 53.48 51.40 -.81 -4.0 FultonFncl Q FULT .48f 2.7 18 19.90 16.45 590 17.85 3897 18.03 17.40 +.55 -.3 Funko n Q FNKO 52 9.90 5.81 71 9.81 534 9.86 9.37 +.10 +47.5 FutFintch lf Q FTFT 8.00 1.30 43 2.27 251 2.32 2.06 +.05 -45.6 FutureFuel N FF .24a 1.7 17 16.22 11.32 42 13.83 309 14.00 13.39 +.32 -1.8 FuweiF rs Q FFHL 4.93 2.39 7 3.52 19 3.71 3.25 -.05 +19.7G -:GWilliFood Q WILC 22 7.66 5.11 0 7.17 14 7.25 6.78 +.06 -.3 G1Thera n Q GTHX 52.76 12.04 138 50.06 678 52.35 47.46 -.85 +152.3 GAMCO s N GBL .10f .4 32.60 23.97 7 26.28 82 27.88 25.92 -.57 -11.4sGATX N GATX 1.76f 2.4 13 76.26 56.00 104 72.49 822 76.26 71.63 -2.31 +16.6 GATX 66 N GMTA 27.00 22.81 8 24.98 82 25.23 24.85 -.15 -4.9tGCI Lb A n Q GLIBA 55.47 42.40 180 42.80 1516 43.98 42.40 -1.04 -21.8 GCI Lb pfA Q GLIBP .13e 24.67 18.40 4 23.48 37 23.85 23.42 -.24 +3.2 GCP ApT n N GCP 29 34.79 27.25 458 32.10 2190 32.20 30.65 +.85 +.6 GDL Fund N GDL .64 6.8 10.38 9.13 10 9.38 135 9.46 9.36 -.02 -3.6sGDS Hld n Q GDS .46p 42.33 6.90 997 41.74 8213 42.33 37.11 +3.97 +85.3 GGP Inc N GGP .88 4.3 30 24.37 18.83 5939 20.55 28254 20.65 20.24 +.27 -12.1 GGP Inc pfA N GGPpA 1.59 6.6 25.94 24.07 11 24.14 24 24.26 24.11 -.08 -4.4 GMAC CpT N ALLYpA 2.03 7.8 26.90 25.46 57 26.03 347 26.06 25.85 +.03 +.3 GMS Inc n N GMS 16 39.98 27.21 250 30.03 1537 30.42 28.73 -.10 -20.2 GNC N GNC .80 24.2 3 10.95 3.08 1437 3.30 6108 3.54 3.30 -.10 -10.6 GP Strat N GPX 26 31.25 19.00 28 19.90 142 19.95 19.15 +.50 -14.2 GSE Sy Q GVP 14 3.65 2.35 3 3.15 31 3.25 3.05 -.10 -3.1 GSI Tech Q GSIT 8.94 6.05 26 7.53 193 7.58 7.31 +.02 -5.4 GSV Cap Q GSVC 5 9.39 3.83 38 6.87 347 7.20 6.81 -.30 +26.1 GTT Comm N GTT 62.32 28.30 383 46.65 1775 51.00 46.10 -3.90 -.6 GTY Tch n Q GTYH 10.45 9.75 10.00 66 10.00 10.00 -.03 +.7sGTY Tc un Q GTYHU 11.00 10.14 1 10.35 19 11.00 10.23 -.00 +.3 G-III s Q GIII 32 40.96 19.01 386 40.31 2921 40.70 37.76 +1.51 +9.3 GTx Inc rs Q GTXI 23.40 2.73 141 19.86 695 20.95 18.49 +1.26 +56.3sGW Pharm Q GWPH 160.55 92.65 276 161.10 2047 161.82 149.89 +6.40 +22.0 GWG Hldgs Q GWGH 10.95 7.37 4 7.95 11 8.29 7.79 -.28 -4.4 GabCvInc N GCV .48 7.8 6.47 4.91 13 6.19 89 6.20 6.00 +.20 +4.9 GabCv pfB N GCVpB 1.50 5.8 27.16 25.53 0 25.72 3 26.01 25.72 -.03 -2.9 GabDvInc N GDV 1.32 5.9 24.97 21.10 90 22.46 619 22.87 22.43 -.19 -4.1 GabDiv pfA N GDVpA 1.47 5.8 27.49 25.26 0 25.47 8 25.57 25.42 +.05 -2.6 GabDiv pfD N GDVpD 1.50 5.9 27.40 25.36 0 25.64 7 25.64 25.45 +.10 -2.7 GabDiv pfG N GDVpG 1.31 5.3 26.17 24.10 2 24.95 11 25.08 24.93 -.05 -1.6 GabelliET N GAB .60 9.6 6.65 5.87 309 6.28 1933 6.40 6.28 -.04 +1.5 GabllE pfD N GABpD 1.47 5.8 26.78 25.27 1 25.52 4 25.68 25.47 +.05 -2.2 GabllE pfG N GABpG 1.25 5.2 25.25 23.45 0 24.09 10 24.75 24.00 +.11 -2.4 Gabeli pfJ N GABpJ 26.72 24.42 3 25.14 13 25.28 25.06 +.11 -1.6 GabEq pfH N GABpH 1.25 5.1 25.34 22.50 2 24.33 15 24.49 23.98 +.33 -3.2 GabGSmM N GGZ 13.61 11.73 10 12.06 53 12.26 12.06 -.07 -5.3 GabGSm pfA N GGZpA 1.36 5.4 27.63 24.16 0 25.16 7 25.54 25.16 -.17 -1.3 GabGUtil A GLU 1.20 6.5 21.96 18.00 8 18.54 36 18.79 18.50 +.02 -13.0 GabGUtil pf A GLUpA 3.00 6.0 53.64 47.33 0 50.34 23 51.70 50.34 -1.11 +.2 GabGoAn n A GGO 24.74 16.18 5 19.27 6 19.53 18.50 +.92 +6.8 GabHlthW N GRX .52 5.3 10.97 9.12 36 9.73 149 9.85 9.66 -.06 -5.7 GabHlt pfA N GRXpA 1.44 5.7 26.91 25.02 2 25.35 7 25.52 25.32 +.03 -1.8 GabHlt pfB N GRXpB 1.47 5.7 27.57 25.49 0 25.90 7 25.90 25.65 +.14 -1.6 GabMultT N GGT .88e 9.2 10.09 8.42 39 9.59 192 9.69 9.52 +.03 +4.3 GabMul pfE N GGTpE 25.30 22.97 0 23.72 6 23.82 23.47 +.12 -5.5tGabUtil N GUT .60 10.3 7.20 5.68 319 5.82 2720 5.86 5.68 +.07 -18.0 GabUt pfA N GUTpA 1.41 5.5 26.50 24.89 2 25.65 6 25.76 25.55 +.13 +.2 GabUtil pfC N GUTpC 26.19 24.54 1 25.02 8 25.18 24.98 -.05 -1.7 Gafisa rs N GFA 12.99 5.53 1 7.22 64 7.55 6.79 +.38 -42.8sGaiam A Q GAIA 18.95 10.35 100 19.20 351 19.45 17.00 +1.95 +54.8 Gain Cap N GCAP .24 3.0 13 13.26 5.63 106 7.97 838 8.22 7.92 -.12 -20.3 Galapag n Q GLPG 121.09 72.90 51 101.29 434 102.42 98.53 +3.70 +8.0 GalectinTh Q GALT 6.74 1.28 241 4.20 1729 4.70 3.96 -.36 +25.7 Gallaghr N AJG 1.64 2.4 26 72.77 56.19 727 67.62 3924 68.40 67.24 +.09 +6.9 GalmedPh Q GLMD 6 12.22 3.61 22 6.02 128 6.35 5.86 -.15 -34.2 GamGldNR A GGN .84 16.6 5.77 4.80 269 5.05 1878 5.14 5.05 -.01 -3.1 GamGld pfB A GGNpB 1.25 5.5 25.30 22.50 8 22.80 26 23.09 22.72 -.22 -8.1 GamNRG&I N GNT .84 13.2 7.23 6.00 53 6.35 297 6.49 6.33 -.01 -5.4 GamNR pfA N GNTpA 1.30 5.5 26.27 22.77 0 23.64 9 23.75 23.32 +.26 -5.5 GameStop N GME 1.52 12.0 22.96 12.20 2439 12.67 18525 12.91 12.44 +.21 -29.4 Gam&Lsr n Q GLPI 2.52 7.2 19 39.32 32.51 565 34.98 5283 35.17 34.51 +.40 -5.5 GamngPtrs Q GPIC .12e 12.50 8.18 2 8.45 6 8.60 8.27 +.07 -24.8 Gannett n N GCI .64 5.9 12.38 7.46 716 10.94 5420 11.70 10.80 -.69 -5.6 Gap N GPS .97 3.4 14 35.68 21.02 24950 28.15 46022 33.34 28.14 -3.42 -16.8 GardDnv n N GDI 38.00 19.91 993 32.88 4896 35.28 32.51 -1.58 -3.1 Garmin Q GRMN 2.04 3.4 20 65.96 49.80 464 60.56 2874 60.85 59.66 +.80 +1.7 GarrisnCap Q GARS 1.12 12.9 8 8.95 7.77 36 8.70 176 8.75 8.44 +.29 +7.3 Gartner N IT 40 142.16 111.57 939 130.64 4658 135.14 130.23 -3.59 +6.1 GasLogPt N GLOP 2.09f 8.6 11 25.55 21.80 77 24.40 339 24.60 23.70 +.70 -1.4 GasLPt pfA N GLOPpA 27.24 25.06 13 26.36 55 26.42 26.25 +.06 +1.0 GasLog N GLOG .56 3.1 36 22.55 12.75 314 17.85 1469 18.90 17.30 -.60 -19.8 GasLog pfA N GLOGpA 2.19 8.3 27.63 25.48 1 26.26 11 26.63 26.22 -.06 -1.3 GastarExp A GST 1.39 .38 1436 .66 6036 .76 .61 -.10 -37.1 Gastar pfA A GSTpA 2.16 14.4 20.30 6.40 3 15.00 35 16.22 14.19 -1.08 -16.3 Gastar pfB A GSTpB 2.69 15.1 23.23 8.46 4 17.76 31 18.80 17.20 -.52 -5.9 GatesInd n N GTES 28 18.72 14.77 224 15.32 1645 16.10 15.26 -.19 -15.3 GazitGlobe N GZT .37e 4.0 11.00 9.01 3 9.35 111 9.49 9.24 -11.2 GeeGroup A JOB 5.73 2.00 5 2.85 75 3.05 2.62 +.23 +2.5 Gemphire n Q GEMP 21.59 4.75 67 6.35 529 6.44 5.75 +.07 -20.1sGencoSh rs N GNK 19.60 8.47 152 18.24 2269 19.60 17.64 +.53 +36.9 Gencor s Q GENC 40 18.45 14.95 17 15.65 158 15.85 15.09 +.10 -5.4 Generac N GNRC 18 53.78 33.77 318 49.04 1780 50.98 48.46 -.67 -1.0 GAInv N GAM 1.15e 1.0 36.59 32.20 16 34.45 159 34.76 34.34 -.05 +.1 GAInv pfB N GAMpB 1.49 5.8 27.11 25.65 1 25.90 20 26.00 25.82 -.02 -2.6 GnCable N BGC .72 2.4 37 30.18 14.95 573 29.80 14986 29.90 27.75 -.05 +.7 GenDynam N GD 3.72f 1.8 22 230.00 191.00 1177 208.12 6947 208.88 202.38 +5.60 +2.3 GenElec N GE .48 3.3 29.47 12.73 49574 14.63 453631 15.59 14.11 -.34 -16.3sGenFin Q GFN 11.30 4.50 73 11.20 524 11.30 10.80 +.30 +64.7 GenFin pfC Q GFNCP 8.90m 8.7 104.67 92.75 0 101.99 4 101.99 100.27 +.35 +1.6 GenFin 21 Q GFNSL 2.03 7.8 26.50 24.08 1 25.99 16 25.99 25.41 +.58 +2.9 GenMills N GIS 1.96 4.6 11 60.69 41.01 3901 42.64 22164 43.16 41.45 +.82 -28.1 GenMoly A GMO .53 .28 172 .41 433 .41 .39 +24.6 GenMotors N GM 1.52 4.0 46.76 33.04 4953 38.30 42386 38.77 37.46 +.51 -6.6 Gener8M n N GNRT 6.94 4.17 144 6.16 932 6.27 5.91 +.26 -6.9 Gensco N GCO 13 45.90 20.90 162 45.90 822 45.90 43.65 +1.55 +41.2 GenesWyo N GWR 26 84.40 63.70 173 77.72 2196 78.62 76.02 +.28 -1.3 GenesisEn N GEL 2.88f 13.5 52 32.59 18.42 405 21.37 1990 22.70 21.01 -.88 -4.4sGenesisHlt N GEN .24 11.9 2.35 .60 873 2.02 6691 2.35 1.83 +.20 +164.7 GeneticT rs Q GENE 2.05 .70 36 1.21 216 1.30 1.21 -.04 +4.3 GenieEn n N GNE .30 5.7 8.01 3.82 68 5.29 240 5.51 4.89 -.01 +21.3tGenieE pfA N GNEpA .64 8.8 7.94 6.85 2 7.25 39 7.37 6.85 -.05 -1.3 GeniusBr n Q GNUS 4.37 2.01 1 2.76 20 2.79 2.68 +.08 +1.5 GenMark Q GNMK 13.50 3.63 176 7.03 1324 7.47 6.71 +.08 +68.6 GenoceaB Q GNCA 6.78 .79 128 .93 2012 1.01 .88 -.05 -19.6 Genomic Q GHDX 39.17 26.54 172 38.52 705 39.06 36.94 -.04 +12.6 Genpact N G .30 19 34.79 26.83 801 30.15 3071 30.80 30.06 -.41 -5.0 Genprex n Q GNPX 19.45 3.84 97 8.86 319 10.72 8.76 -1.93 +88.5 Gentex Q GNTX .44f 1.9 16 24.60 16.59 941 23.49 6848 24.47 23.48 -.56 +12.1 Gentherm Q THRM 39 40.80 29.50 152 35.10 827 35.50 34.30 +.10 +10.6 GenuPrt N GPC 2.88f 3.1 21 107.75 79.86 443 91.48 5145 94.82 90.10 -.89 -3.7 Genworth N GNW 2 4.15 2.66 1594 3.47 15981 3.71 3.33 +.13 +11.6 GeoGrp s N GEO 1.88 7.7 15 33.40 19.05 461 24.46 2766 24.46 23.89 +.60 +3.6sGeoPark N GPRK 17.66 6.48 424 15.50 2103 17.66 14.90 -.51 +56.4 GaPw 77 n N GPJA 26.14 23.01 22 24.37 117 24.50 24.27 -.01 -4.8 GeospcT hs Q GEOS 18.71 9.18 81 11.06 652 12.84 10.90 -1.69 -14.7 Gerdau N GGB .02e .5 5.32 2.60 21963 4.33 65502 4.84 4.22 -.35 +16.4 GerABcp s Q GABC .60 1.7 20 39.02 30.32 44 36.11 415 36.24 35.29 +1.01 +2.2 GerNew N GF 1.23e .4 21.49 15.85 9 18.84 67 19.31 18.64 -.32 -3.1 GeronCp Q GERN 6.68 1.74 5945 4.70 42773 5.17 3.48 +1.17 +161.1 GettyRlty N GTY 1.28 5.0 14 29.89 22.68 87 25.76 668 25.79 24.43 +1.20 -5.2tGevo rs Q GEVO .97 .25 1252 .24 5012 .37 .21 -.10 -59.3sGibraltar Q ROCK 19 38.90 25.61 307 39.85 923 39.93 37.00 +1.40 +20.8 GigCapit n N GIG 10.22 9.60 2 9.83 685 9.84 9.75 +.04 +2.0 GigaMda rs Q GIGM 4.37 2.36 10 2.94 51 3.00 2.88 -3.3 GilatSatell Q GILT 9.22 4.12 2 8.15 59 8.29 8.01 +.06 +5.4 Gildan s N GIL .45 1.5 17 34.19 27.89 297 29.39 1553 29.70 28.80 +.46 -9.0 GileadSci Q GILD 2.28 3.4 8 89.54 63.76 4703 67.38 32680 68.69 67.00 -.64 -5.9 GlacierBc Q GBCI .92f 2.3 22 41.24 31.38 188 39.81 1440 40.63 39.11 +.44 +1.1 GladstnCap Q GLAD .84 9.2 9 10.11 7.80 90 9.10 450 9.16 9.01 -1.2 Gladst24 pf Q GLADN 1.50 5.9 26.14 24.60 3 25.42 14 25.64 25.11 -.07 -1.7 GladstnCm Q GOOD 1.50 8.1 23.29 16.78 65 18.45 426 18.67 18.16 +.31 -12.4 GladCm pfA Q GOODP 1.94 7.4 27.25 25.25 5 26.10 9 26.75 25.76 -.04 -1.2 Gladstn pfB Q GOODO 1.88 7.0 27.80 25.33 1 26.75 8 27.30 26.15 -.08 +2.6 GladCm pfD Q GOODM 1.75 7.0 26.27 24.56 2 24.90 32 25.05 24.85 -.08 -3.9sGladstInv Q GAIN .80a 7.0 16 11.59 9.00 144 11.44 768 11.59 11.29 +.08 +2.5 GladInv pfB Q GAINO 1.69 6.7 25.90 25.12 3 25.35 10 25.35 25.24 +.18 +.1tGladInv pfC Q GAINN 1.63 6.4 26.98 25.16 8 25.33 22 25.43 25.08 -.02 -.5 GldsInv pf D Q GAINM 1.56 6.2 26.35 25.07 2 25.22 6 25.39 25.20 -.03 -1.5 GladstLnd Q LAND .53 4.2 87 14.29 11.07 48 12.76 342 12.90 12.65 +.08 -5.0 GladLnd pfA Q LANDP 1.59 6.2 26.94 25.36 4 25.46 11 25.54 25.37 +.11 -1.6 Glatfelter N GLT .52 3.0 13 23.85 15.76 224 17.26 746 17.90 17.11 -.04 -19.0 Glaukos n N GKOS 44.76 23.08 409 36.61 1813 36.61 34.00 +1.99 +42.7 GlaxoSKln N GSK 2.89e 7.3 44.54 34.52 1879 39.85 11714 40.68 39.77 -.18 +12.3 GlenBurnie Q GLBZ .40 3.4 26 13.42 10.34 0 11.70 1 11.70 11.70 +.05 +5.8 GblBldT n Q GBT 68.05 24.03 431 46.65 3365 49.20 44.80 +.55 +18.6 GblBrCopp N BRSS .24 .8 12 36.50 27.50 47 31.40 362 32.50 31.25 -.05 -5.1 GblEagEnt Q ENT 3.84 .87 678 1.99 8041 2.15 1.27 +.66 -13.1 GlbIndem Q GBLI 26 49.91 32.22 11 39.01 129 40.35 37.94 -.38 -7.2 GlbIndm 45 Q GBLIZ 1.94 7.6 26.24 25.02 5 25.37 13 25.58 25.25 +.03 -1.9 GlbIndem 47 Q GBLIL 1.97 7.7 26.24 25.11 1 25.70 14 25.77 25.50 +.04 -.7 GlbMed n N GMRE .20p 10.25 6.34 108 8.83 417 8.87 8.39 +.45 +7.7 GlMed pfA N GMREpA 1.88 7.6 25.82 23.50 0 24.60 21 24.77 24.25 -.15 -2.8 GlobNetL n N GNL .94 4.8 31 22.99 15.55 215 19.52 1644 19.54 18.47 +.94 -5.2 GlNetL pfA N GNLpA 1.81 7.4 25.97 24.29 1 24.42 23 24.88 24.37 -.19 -4.9 GlobPtrs N GLP 1.85 10.5 19.30 15.17 75 17.70 658 17.78 17.10 +.55 +6.0 GlobPay s N GPN .04 37 118.94 87.30 1065 111.71 6166 114.68 110.45 -2.05 +11.4 GlSlfStor n Q SELF .26 6.3 5.19 3.92 38 4.14 100 4.26 4.13 -.02 -10.2 GlbShipLs N GSL .40 28.8 1.94 .97 103 1.39 636 1.53 1.32 -.12 +19.8 GlbShip pfB N GSLpB 2.19 8.9 25.36 20.00 1 24.74 27 24.94 24.25 +.31 +3.4 GlWatRs n Q GWRS .28 3.1 10.00 8.40 2 9.23 38 9.25 9.06 +.06 -1.2 GlbXNordic N GXF .83e 3.7 24.68 21.86 5 22.22 13 22.91 22.22 -.45 -2.1 GbXSpDvE N SDEM .63e 17.90 15.17 1 15.38 23 15.56 15.30 +.12 -5.5 GbXSpdvRE Q SRET 1.24 8.3 15.88 13.72 25 15.03 225 15.05 14.75 +.24 -3.3 GbXUSRota N SCTO .12p 28.03 24.51 1 26.27 3 26.59 26.18 -.09 -.2 GblXEffic N EFFE .16p 27.69 25.00 26.69 1 26.69 26.53 +.10 +.2 GblXPortgl N PGAL .36e 2.8 13.33 11.06 88 12.69 161 13.19 12.62 -.31 +6.7 GblXColum N GXG .41e 3.9 11.51 9.33 159 10.44 646 10.57 10.19 +.15 +4.2 GblXEmFtr N EMFM .40e 1.8 26.16 21.04 2 22.65 25 23.04 22.56 -.35 -5.5 GbXMLP&E N MLPX .60 4.7 14.60 11.36 70 12.71 449 13.15 12.51 -.30 -6.5 GblXChMat N CHIM .24e 1.1 24.12 15.85 1 21.38 3 21.87 21.22 -.29 +2.5 GblXArg N ARGT .09e .3 38.46 27.40 15 31.17 505 31.89 30.96 -.37 -11.7 GblXSDvUS N DIV 1.93 7.8 25.98 23.43 54 24.64 666 24.69 24.18 +.47 -3.8 GXSupInPf N SPFF .99 8.4 12.96 11.65 59 11.81 275 11.82 11.75 +.04 -2.9 GblXGuru N GURU .28e .9 31.88 26.57 5 31.10 20 31.35 30.87 +.11 +4.7 GbXGreece N GREK .13e 1.4 11.56 8.57 1925 9.06 7544 9.72 8.98 -.33 -11.9 GblXChCon N CHIQ .12e .6 19.96 14.08 31 19.07 311 19.16 18.83 +.35 +2.1 GblXSocM Q SOCL 39.03 27.39 14 34.27 266 34.59 33.90 +.01 +4.0 GblX MLP N MLPA .90e 9.9 11.21 8.14 433 9.12 2404 9.49 8.95 -.22 -7.5 GblXFertil N SOIL .25e 2.4 11.01 9.18 2 10.47 25 10.81 10.43 -.17 -.6 GblXChiEn N CHIE .41e 3.2 13.77 10.55 6 12.98 58 13.51 12.75 -.25 +14.3 GblXSupDv N SDIV 1.42e 6.6 22.60 20.09 210 20.87 939 21.02 20.77 +.14 -4.2 GlbXChiFn N CHIX .34e 1.8 21.04 15.10 13 18.45 135 18.91 18.28 -.10 +2.5 GbXSEAsia N ASEA .42e 2.4 18.44 14.90 27 17.15 60 17.15 16.70 +.14 +.9 GblXPakist N PAK 18.60 11.16 11 11.72 445 11.95 11.51 +.26 -5.3 GblXChiInd N CHII .35e 2.2 16.58 13.44 15.63 8 15.77 15.20 +.56 +2.3sGblXNorway N NORW .83e 5.9 14.77 11.19 56 14.06 163 14.77 14.04 -.54 +7.0 GbXNsChiT Q QQQC .07e .2 34.11 24.51 15 29.99 64 30.43 29.61 +.25 -2.9 GblXScUS n N SCIU 32.53 28.31 20 31.53 64 31.64 31.38 +.09 +2.0 GblXScEu n N SCID 29.75 26.22 28.14 9 28.68 27.98 -.26 +1.5 GblXScAs n N SCIX 27.08 24.01 25.72 3 26.08 25.68 -.08 -.7 GblXScJp n N SCIJ 33.72 28.85 0 31.02 4 31.37 31.02 -.58 -2.1sGbX Auto n Q DRIV 15.60 14.56 5 15.28 69 15.60 15.20 -.10 GbX US pf n N PFFD 26.22 23.70 43 24.21 73 24.23 23.99 +.16 -2.7 GbXNigeria N NGE .31e 1.5 27.10 15.99 34 21.32 121 22.81 21.30 -1.52 -1.8 GbX US Inf N PAVE 17.80 13.80 15 16.52 96 16.90 16.47 -.23 -1.5 GblFound n N BOSS 20.72 15.50 0 19.00 26 19.13 18.82 +.02 +9.7 GblX SupDv Q EFAS 19.06 17.20 2 17.75 23 18.18 17.72 -.26 -2.0 GblXYldco Q YLCO .51 4.3 12.89 11.36 4 11.77 11 11.88 11.73 +.03 -6.5 GblX Rob n Q BOTZ 27.42 18.29 916 23.45 4697 24.00 23.29 -.14 -1.1 GlbXCon ef Q KRMA 20.83 17.01 6 19.84 22 19.95 19.77 +.05 +2.2sGblXMilTh Q MILN 21.14 17.27 7 21.16 53 21.20 20.74 +.35 +9.9 GbX Longv Q LNGR 21.38 17.82 1 20.34 5 20.42 20.11 +.12 +4.6 GlX Intrn n Q SNSR 21.41 17.66 10 20.27 74 20.40 20.02 +.16 +2.1sGbX HlthW Q BFIT 18.31 15.55 18.24 2 18.31 18.24 +.11 +9.5 GblXSupdiv Q ALTY 1.25 8.4 16.00 14.06 6 14.87 28 14.91 14.75 +.15 -2.8sGlX Fintc n Q FINX 25.81 17.55 164 25.64 917 25.81 25.04 +.05 +16.8 GlbXCop rs N COPX .43e 1.7 29.34 19.28 18 26.00 191 27.60 25.94 -1.15 -4.9 GlbXSilv rs N SIL 36.66 28.21 92 30.60 767 31.27 30.45 -.08 -6.3 GlbXLith rs N LIT 41.21 28.71 269 33.40 1791 34.92 33.04 -1.05 -13.8 GbX Gold rs N GOEX 25.21 20.08 4 22.78 33 23.20 22.51 -.06 -2.3 GbXUran rs N URA 16.36 11.81 117 13.19 1322 14.02 13.17 -.68 -12.4 GlXCatholc Q CATH 35.58 29.27 2 33.66 58 33.83 33.54 +.11 +2.2 GlblScape A GSB .06 1.6 21 5.51 3.27 6 3.77 118 3.80 3.69 +.02 +6.2 Globalstar A GSAT 2.30 .53 3611 .54 31763 .69 .53 -.13 -58.9 GlobantSA N GLOB 53 55.74 34.82 140 51.15 792 51.95 49.53 -.12 +10.1 GlobusM rs Q GLBS 2.26 .71 501 .77 696 .82 .76 +.00 -32.6sGlobusMed N GMED 46 54.01 27.79 416 54.46 2863 54.50 51.37 +3.27 +32.5 Glowpoint A GLOW .65 .15 197 .20 940 .22 .19 -.01 -44.7 GluMobile Q GLUU 5.80 2.42 727 5.57 5152 5.80 5.41 -.19 +53.0 GlycoMim Q GLYC 26.05 10.06 216 17.76 1358 18.78 17.19 -.65 +5.8 GoDaddy n N GDDY 71.81 40.55 2220 71.01 13193 71.68 70.05 -.33 +41.2tGogo Q GOGO 14.76 4.81 2925 5.13 10882 5.28 4.79 -.16 -54.5 GolLinhs s N GOL 14.48 4.40 707 7.85 3165 8.39 7.51 +.24 -10.4sGolLNGLtd Q GLNG .20 .6 35.54 19.32 1162 33.24 4168 35.54 32.42 -1.02 +11.5 GolLNGPt Q GMLP 2.31 11.6 23.46 16.78 213 19.96 874 21.00 19.72 -.55 -12.5 GolrLNG pf Q GMLPP 2.19 8.6 26.70 24.92 7 25.36 114 25.70 25.26 -.26 -2.5 GoldFLtd N GFI .02e .6 4.70 3.33 2712 3.63 12455 3.68 3.52 +.01 -15.6sGoldResrc A GORO .02 .3 76 6.16 3.37 315 6.11 1702 6.20 5.60 +.23 +38.9 GoldStdV g A GSV 2.07 1.25 371 1.57 1202 1.59 1.49 +.03 -10.3 Goldcrp g N GG .24 1.7 19 15.55 11.64 4274 14.05 22864 14.25 13.44 +.51 +10.0 GoldBull n Q DNJR 8.50 4.40 14 6.72 124 7.00 6.00 +.52 +41.7 GoldenEnt Q GDEN 30 34.75 15.89 122 30.12 788 31.28 29.45 -.78 -7.7 GoldenMin A AUMN .68 .36 47 .41 352 .42 .39 -.01 -6.3 GoldenOc rs Q GOGL .10e 9.95 5.43 62 8.22 591 8.68 8.13 -.01 +.9 GoldStr g A GSS 6 .92 .56 992 .71 3144 .73 .69 +.00 -20.3 GldFld A GV 12 6.38 3.60 23 4.50 185 4.55 4.35 -8.2 GoldS pfJ N GSpJ 1.38 5.3 28.35 25.43 34 25.84 270 26.04 25.66 +.14 -2.5 GS BDC n N GSBD 1.80 8.7 11 23.25 18.78 53 20.72 336 21.10 20.53 -.18 -6.6 GS ActbtInt N GSIE 32.48 27.37 80 30.28 512 30.90 30.24 -.32 +.9 GS ActEM N GEM 39.44 30.92 721 35.32 1101 35.67 34.93 +.13 -1.4 GS ActEur N GSEU .60e 33.94 29.45 5 31.82 17 32.59 31.74 -.46 +.4 GS ActJpn N GSIY 36.02 29.67 0 34.01 6 34.54 34.01 -.56 +1.1 GS US LgC N GSEW 46.27 40.58 2 43.91 31 44.22 43.90 -.04 +1.0 GS HYBd n N GHYB 50.32 48.05 1 48.44 3 48.46 48.35 +.07 -2.2 GS CpBd n N GIGB 50.44 47.73 2 48.20 62 48.20 47.75 +.40 -4.0 GS ActLgC N GSLC 57.42 47.73 1005 55.00 1660 55.28 54.51 +.28 +3.1 GS 0-1Yr n N GBIL 105.09 99.91 146 100.12 582 100.13 100.03 +.05 +.1 GS Indus n N GVIP 57.97 45.03 5 55.29 36 55.43 54.79 +.46 +4.4sGS SCap n N GSSC 46.36 39.39 3 46.15 62 46.36 45.94 +.12 +6.6sGSCI37 N GSC 28.00 17.55 1 27.17 4 28.00 27.17 -.20 +13.3 GoldmanS N GS 3.20f 1.4 23 275.31 209.62 1984 235.01 12037 240.70 233.65 -1.99 -7.8 GoldS pfK N GSpK 1.59 5.8 30.09 26.86 29 27.23 163 27.43 27.05 +.17 -4.7 GoldS pfN N GSpN 28.34 25.95 23 26.25 209 26.29 26.01 +.20 -5.7 GoldS pfB N GSpB 1.55 6.0 27.09 25.20 17 25.98 103 26.10 25.82 +.01 +.4 GoldS pfC N GSpC 1.02 4.4 24.21 21.52 6 23.04 56 23.08 22.86 +.10 +1.3 GoldS pfA N GSpA .96 4.2 24.46 21.25 29 22.57 147 22.61 22.31 +.12 +.1 GoldS pfD N GSpD 1.02 4.5 24.16 21.46 31 22.54 297 22.63 22.44 -.03 -.2 GS MLPEn N GER .64 10.1 7.70 5.25 413 6.33 1217 6.74 6.17 -.33 +2.9 GS MLPInc N GMZ 1.38 15.7 10.33 7.55 164 8.81 929 9.26 8.73 -.34 -1.5 GolubCap Q GBDC 1.28a 6.9 13 20.42 17.35 145 18.66 944 18.73 18.49 +.10 +2.5 GoodTimes Q GTIM 3.65 2.25 16 3.15 44 3.30 3.10 -.10 +18.9 GoodrPet n A GDP 15.75 8.20 26 12.76 197 13.90 12.58 -.74 +17.0 Goodyear Q GT .56 2.2 8 36.52 24.64 1522 25.19 16207 26.43 24.96 -.96 -22.0 GoosehIn n Q GSHD 17.70 10.78 138 16.41 597 17.50 15.41 +.21 +4.2 GoPro Q GPRO 11.89 4.42 1674 5.55 9569 5.60 5.31 +.13 -26.7 GordPoin n Q GRAQ 9.77 9.70 9.72 3 9.72 9.71 +.01 +.2 GordPoi un Q GPAQU 10.35 9.97 10 10.12 13 10.13 10.12 +1.2 GorsHl A n Q GSHT 10.40 9.85 10.12 75 10.12 10.02 +.12 +1.8 GoresHl un Q GSHTU 10.75 10.24 10.67 3 10.67 10.60 +.17 +3.0sGormanR N GRC .50 1.5 30 34.63 23.55 29 34.35 231 34.63 33.26 +1.05 +10.1 GovPrpIT Q GOV 1.72 12.1 23 22.99 11.87 387 14.23 3791 14.42 13.43 +.86 -23.2 GovPrpIT46 Q GOVNI 1.47 5.8 26.37 24.28 29 25.41 113 25.46 24.95 +.35 -1.7 vjGrace N GRA .96 1.3 21 77.37 58.48 751 71.76 3499 75.33 71.21 -1.59 +2.3 Graco s N GGG .53 1.2 15 49.69 34.89 332 45.91 2543 47.49 45.74 -.36 +1.5sGrahamCp N GHM .36 1.4 17 25.54 17.97 19 25.20 125 25.59 24.89 +.29 +20.4 GrahamH s N GHC 5.32f .9 22 625.45 536.90 7 598.20 77 602.15 584.25 +4.20 +7.1sGraingr N GWW 5.44f 1.8 27 317.51 155.00 602 309.82 3745 317.51 301.89 +2.21 +31.1 Grmrcy pfA N GPTpA 1.78 7.0 27.76 24.41 9 25.50 135 25.65 25.35 -.09 -5.3 GrmPrTr rs N GPT 1.50 5.5 31.26 21.12 1791 27.50 16141 27.54 27.45 -.01 +3.2sGranTrra g A GTE 3.52 1.93 2293 3.12 7884 3.52 3.04 -.29 +15.6 GrCanyEd Q LOPE 24 111.41 71.01 171 110.08 1039 111.35 109.06 -.04 +23.0 GraniteC N GVA .52 .9 28 68.58 45.94 256 56.68 1194 59.83 56.03 -2.74 -10.6 GranitPnt n N GPMT 1.52f 8.3 55 19.30 16.15 164 18.23 1174 18.50 17.98 +.23 +2.8 GraniteRE N GRP/U 2.30 42.49 36.24 1 40.49 5 41.51 40.49 -1.02 +3.6 Gran Gld n N BAR 142.87 123.68 2 129.93 27 130.44 128.75 +.93 -.3sGranCom n N COMB 27.39 24.80 2 27.09 99 27.39 27.00 +.16 +3.5 GranSP n N COMG 32.29 24.96 3 30.19 6 31.06 30.10 -.40 +9.0 GrphTInt n N EAF 20.01 14.44 529 19.23 2636 19.84 19.02 -.18 +24.1 GraphPkg N GPK .30 2.0 16 16.74 12.65 2132 15.07 15189 15.15 14.90 +.17 -2.5 Gravity rs Q GRVY 30 108.97 13.18 10 68.20 44 69.68 67.01 -.44 -27.8 GrayTelev N GTN 6 17.80 10.70 1205 11.40 6461 12.15 11.25 -.20 -31.9 GrayTvA N GTN/A 15 15.30 9.60 0 10.15 3 10.71 10.15 -.20 -29.3 GrtAjax n N AJX 1.20 9.1 8 15.40 12.27 25 13.14 155 13.32 13.06 -.06 -4.9 GrtAjx24 n N AJXA 26.80 24.54 16 25.20 55 25.35 25.02 -.05 -.7 GrElCp hn Q GECC 1.00 10.7 11.30 8.76 24 9.33 71 9.43 9.23 +.04 -5.2 GrElm22 n Q GECCL 1.63 6.4 25.90 24.75 3 25.33 14 25.50 24.89 +.04 -.5 GrElm25 n Q GECCM 1.69 6.9 24.80 24.10 14 24.65 45 24.70 24.11 +.49 +.7 GrElm hn Q GEC 4.40 3.20 58 3.80 341 3.95 3.75 -.10 -6.2 GrLkDrge Q GLDD 5.70 3.60 175 4.95 607 5.00 4.70 +.08 -8.3 GtPanSilv g A GPL 1.46 1.06 336 1.26 1345 1.28 1.22 +.03 -2.3 GtPlainEn N GXP 1.10 3.3 16 34.72 28.46 4069 33.64 9210 33.77 31.75 +1.87 +4.3 GrtSoBc Q GSBC 1.12f 1.9 16 58.45 47.50 19 57.65 116 58.45 56.45 +.75 +11.6 GrtWstBcp N GWB 1.00f 2.3 17 45.00 33.27 130 43.35 829 44.37 42.81 +.10 +8.9 GreenBncp Q GNBC .10p 18 24.40 18.40 505 22.60 1864 24.15 22.28 -1.10 +11.3 GreenBrick Q GRBK 16 12.20 8.90 27 11.70 177 12.10 11.65 -.20 +3.5 GreenDot N GDOT 37 74.23 36.01 305 71.93 1673 73.74 70.77 +.50 +19.4 GreenPlns Q GPRE .48 2.3 23.70 15.60 494 20.75 3341 21.90 20.25 +.02 +23.1 GrnP LP n Q GPP 1.90f 10.8 10 21.00 15.65 62 17.60 450 17.65 16.80 +.80 -5.9stGreensky n Q GSKY 23.55 22.05 6487 24.77 29816 25.74 22.05 +6.0sGreenTrH n N GHG 17.87 10.75 100 17.03 1208 17.87 16.40 +.70 +31.5 GreenbCos N GBX .92f 1.8 11 54.45 41.45 182 50.05 2086 52.65 47.95 -.95 -6.1 GrCB NY s Q GCBC .39 1.3 23 38.00 22.16 9 30.55 29 31.50 29.65 -.30 -6.3sGreenhill N GHL .20 .7 28.55 13.80 397 27.50 2853 28.55 26.90 +.15 +41.0 Greenlight Q GLRE 23.15 15.00 257 15.10 899 15.65 15.00 -.10 -24.9 Greif A N GEF 1.68 2.9 20 65.60 47.97 189 58.73 1203 61.86 58.32 -1.17 -3.1 Greif B N GEF/B 2.51e 3.9 20 71.95 52.50 2 64.10 27 66.90 62.50 +.05 -7.6 GrdsmHld n Q GSUM 13.99 3.68 173 6.24 1388 6.65 6.12 -.06 -31.8sGriffin Q GRIF .40f 1.0 33 41.95 28.29 2 42.00 48 42.30 38.48 +2.50 +14.4 Griffon N GFF .28f 1.2 24 24.50 17.45 54 22.95 345 23.40 22.55 -.33 +12.8 GrifolsSA s Q GRFS .38e 1.7 25.18 19.92 357 22.14 2165 22.84 21.60 -.47 -3.4 Group1 N GPI 1.00 1.4 10 84.47 51.62 189 70.27 1309 73.16 68.45 -1.55 -1.0 Groupon Q GRPN 5.99 2.90 5616 4.64 40545 4.89 4.52 -.20 -9.0 GrubHub N GRUB 112.41 41.35 747 101.78 3876 106.59 101.17 -2.02 +41.8tGAeroPac N PAC 2.78e 3.3 119.87 83.35 71 84.66 498 86.79 83.35 -1.12 -17.6 GpAeroCN Q OMAB 1.71e 4.2 18 52.51 37.45 105 40.56 488 40.67 38.90 +.63 -2.2tGpoASur N ASR 3.31e 229.45 162.46 27 164.32 163 169.55 162.46 -1.07 -10.0 GpoAvalAc N AVAL .40 4.7 9.51 7.86 141 8.56 903 8.66 8.25 +.18 +.7 GrpoFin Q GGAL .36e .8 73.45 36.09 421 43.66 2478 47.48 42.31 -2.94 -33.7 GpoSimec A SIM 11.74 8.97 3 9.75 43 9.86 9.21 +.23 +4.3 GpSuprvi n N SUPV 33.85 16.36 575 17.50 3371 20.83 17.35 -3.22 -40.3 GpTelevisa N TV 27.37 14.20 862 17.71 6128 17.99 17.23 -.06 -5.1 GuangRy N GSH .63e 2.1 37.43 24.43 1 28.97 12 29.07 28.38 +.12 -13.3sGuarntyBc Q GBNK .66 2.0 24 34.10 24.65 461 33.05 3219 34.10 30.45 +2.55 +19.5 GuarBcs n Q GNTY .56 1.7 21 37.36 28.00 10 32.76 32 33.00 32.56 +.39 +6.9 GuarFBc Q GFED .48 2.0 21 23.75 15.89 0 23.61 4 23.63 23.30 +.01 +5.7sGuess N GES .90 3.6 26.15 11.10 733 24.68 5869 26.15 23.52 -.77 +46.2 GuggBAB N GBAB 1.66 7.8 23.32 20.97 41 21.27 178 21.32 21.10 +.12 -6.4 GugCrdAllo N GGM 2.18 9.9 23.93 21.08 21 22.02 172 22.05 21.65 +.12 +.4 GugEnhEq N GPM .96 11.1 9.42 7.72 94 8.62 639 8.72 8.43 -3.1 GugStrOp N GOF 2.19 10.3 21.85 18.80 50 21.22 808 21.31 21.13 -1.7sGuidewire N GWRE 94.46 64.05 240 93.23 1808 94.46 90.81 -.24 +25.5 GulfIsland Q GIFI .04 .4 13.95 6.90 83 10.55 446 10.70 10.15 +.35 -21.4 GulfRes Q GURE 3 2.05 1.31 14 1.38 112 1.41 1.35 -.03 -6.1 GlfmrkOf n A GLF 36.28 17.80 47 34.49 141 35.90 33.10 +.81 +21.1 GulfportE Q GPOR 5 16.32 8.11 3785 10.38 20969 11.28 9.99 -.27 -18.7 Gyrodyne n Q GYRO 2.50e 22.84 18.91 20.70 2 20.93 20.70 -.17 +3.1H -:H&E Eqp Q HEES 1.10 3.1 11 44.24 17.44 283 36.02 1349 40.39 35.77 -3.00 -11.4 HCA Hldg N HCA .35p 16 106.84 71.18 1165 103.69 8532 104.85 102.32 +.86 +18.0 HCI Grp N HCI 1.50f 3.6 49.25 27.11 33 42.15 255 42.97 41.75 -.16 +41.0 HCP Inc N HCP 1.48 6.3 13 33.67 21.48 2635 23.52 15382 23.55 22.49 +.50 -9.8 HD Supply Q HDS 16 42.25 28.97 1601 40.42 5832 41.46 39.64 -.19 +1.0 HDFC Bk N HDB .37e .4 110.77 85.56 566 96.94 3441 98.00 94.11 -1.39 -4.7 HFF Inc N HF 1.80e 15 51.74 30.30 182 35.34 1230 35.57 34.07 +.93 -27.3 HMG A HMG 16.33 8.94 0 13.30 12 14.73 13.06 -.52 +6.5 HMN Fn Q HMNF 17 19.50 16.60 4 19.30 24 19.45 18.75 +.50 +1.0sHMS Hldgs Q HMSY 41 21.61 11.01 229 21.45 1596 21.61 20.81 +.20 +26.5 HNI Corp N HNI 1.18f 3.2 18 46.53 31.16 148 36.50 650 37.89 36.31 -.64 -5.4 HP Inc N HPQ .56f 2.5 13 24.75 17.10 7686 21.91 42862 22.34 21.44 -.23 +4.3 HRG Grp N HRG 19.77 9.42 1638 12.75 8603 12.93 12.09 +.46 -24.8 HSBC N HSBC 1.50e 3.1 55.89 43.24 960 49.14 5788 50.77 49.00 -.64 -4.8 HSBC prA N HSBCpA 1.55 6.0 26.74 25.52 23 26.00 176 26.00 25.87 +.11 +.7 HTG Mol h Q HTGM 5.83 1.59 381 3.62 1747 3.72 3.35 -.07 +78.3 HV Bcp n Q HVBC .50e 18.50 13.75 2 14.66 5 14.92 14.51 +.15 -3.6 HabitRest Q HABT 52 19.65 8.10 271 8.90 1040 9.00 8.60 +.05 -6.8 HackettGp Q HCKT .34f 2.1 19 19.24 13.24 51 16.12 356 16.35 15.77 +.04 +2.6sHaemonet N HAE 84 91.55 38.47 207 90.66 1715 91.55 88.30 +1.75 +56.1 Hailiang n Q HLG 88.92 7.60 78 81.96 367 83.00 79.07 +1.16 +81.3tHainCels lf Q HAIN 45.61 25.67 560 26.17 6682 26.69 25.67 -.09 -38.3 HalconRs n N HK 9.07 3.69 7399 4.81 26537 5.89 4.71 -.76 -36.5 HalladorE Q HNRG .16 2.2 8 8.40 4.79 82 7.25 531 7.25 6.81 +.36 +19.0 Hallibrtn N HAL .72 1.4 57.86 38.18 12913 50.19 37926 54.80 49.26 -4.13 +2.7 HallmkFn Q HALL 11.83 8.62 8 10.09 76 10.40 9.81 +.04 -3.3 Halozyme Q HALO 41 21.48 11.41 453 18.40 3909 18.85 18.10 -.20 -9.2 HalyrdHlt N HYH 27 54.46 35.79 269 54.09 1414 54.37 52.62 +.62 +17.1 HamiltnBc Q HBK 15.99 14.00 14.56 1 14.56 14.56 +.06 -5.5 HamBchBr N HBB .34 1.2 41.00 20.97 17 28.20 136 28.65 26.56 -.04 +9.8sHamilLa n Q HLNE .70 1.5 47.36 19.56 125 45.74 602 47.36 45.54 -.41 +29.2 HancFinOp N BTO 1.48 3.8 41.00 31.24 22 39.17 126 40.00 38.80 -.07 -.4tHanJS N JHS .87e 6.5 15.12 13.33 14 13.47 135 13.50 13.33 +.09 -9.3tHanJI N JHI 1.45e 9.0 18.85 16.10 12 16.20 82 16.28 16.10 +.09 -7.4 HanPrmDv N PDT 1.08a 6.9 17.33 14.50 59 15.57 252 15.57 15.29 +.28 -9.1 HanPfEq N HPI 1.68 8.0 22.58 19.73 25 20.94 164 20.94 20.69 +.28 -2.2 HanPfd2 N HPF 1.68 8.3 22.71 19.39 32 20.34 161 20.40 20.15 +.24 -5.4 HanPfd3 N HPS 1.47 8.2 19.48 16.80 39 17.92 261 17.97 17.82 +.07 -4.4 HanTxAdv N HTD 1.45 6.4 26.79 21.00 59 22.65 334 22.70 22.27 +.33 -8.2 HancWhit Q HWC .96 1.9 19 56.40 41.05 309 51.85 2326 55.00 50.05 +.05 +4.7 HancWht 45 Q HWCPL 1.49 5.8 26.73 25.00 10 25.74 45 25.74 25.32 +.22 -1.3 Hanesbds s N HBI .60 3.3 9 25.73 16.38 3090 18.19 28387 18.56 18.02 -.19 -13.0 HanmiFin Q HAFC .96 3.2 17 33.10 25.45 278 30.30 1302 30.50 28.80 +1.65 -.2 HannArms N HASI 1.32 7.2 33 25.28 17.33 185 18.40 1609 18.82 18.32 -.36 -23.5 HanoverIns N THG 2.16 1.8 65 121.39 82.11 111 119.84 835 120.90 118.17 +.66 +10.9 HanovIns53 N THGA 1.59 6.3 26.00 25.02 3 25.37 39 25.38 25.23 +.11 +.2 Hanwha rs Q HQCL 18 9.50 6.30 34 7.23 76 7.62 7.11 -.41 +3.0 HarbrOne n Q HONE 59 22.29 15.92 37 18.42 147 18.70 18.12 +.23 -3.9 Hardinge Q HDNG .08 .4 37 19.47 11.09 368 18.50 904 18.51 18.44 +.06 +6.2 HarleyD N HOG 1.48 3.5 13 56.95 39.34 1369 42.31 6930 43.00 41.54 -.19 -16.8 Harmonic Q HLIT 5.60 2.80 154 3.90 2355 4.10 3.83 -.05 -7.1 HarmonyG N HMY .05 2.53 1.56 2238 1.79 11792 1.80 1.73 +.01 -4.3 HarrisCorp N HRS 2.28 1.5 27 170.54 107.78 394 152.90 2883 155.27 149.84 -1.00 +7.9sHarsco N HSC .20m .9 61 25.00 14.27 279 23.60 2370 25.00 23.45 -.40 +26.5 HarteHk rs N HHS 14.40 7.27 2 10.76 144 11.22 10.23 -.20 HrtMuOp n N HMOP 42.46 39.53 7 39.64 8 39.64 39.53 -.09 -1.3 HartfFn42 N HGH 1.97 6.8 32.00 28.57 29 29.00 166 29.29 28.92 +.03 -.9 HartfdFn N HIG 1.00 1.9 18 59.20 48.85 1362 52.92 7485 54.04 52.65 -.51 -6.0 HrvrdBio Q HBIO 87 6.15 2.30 91 4.33 519 4.80 4.20 -.48 +31.1 HarvCapCr Q HCAP 1.14a 11.2 7 14.09 9.90 10 10.16 99 10.23 10.03 +.10 -7.3 HarvCr22 n Q HCAPZ 1.53 6.0 27.50 24.89 1 25.49 6 25.54 25.34 +.11 +.1 Hasbro Q HAS 2.52f 2.9 52 116.20 79.00 634 87.64 3175 88.85 87.07 -1.07 -3.6 Haverty N HVT .72 3.5 21 27.23 17.70 96 20.35 490 20.45 19.35 +.38 -10.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 59

HawaiiEl N HE 1.24 3.7 23 38.72 31.71 260 33.88 2022 33.93 33.05 +1.21 -6.3 HawHold Q HA .48 1.2 6 59.45 32.40 526 39.70 2752 40.10 37.65 +.85 -.4 HawaiiTel Q HCOM 31.91 24.01 44 26.57 76 29.57 26.35 -2.77 -13.9 Hawkins Q HWKN .88 2.6 17 51.05 30.55 40 33.40 128 33.50 32.15 +1.40 -5.1 HawthornB Q HWBK .40f 1.8 17 23.00 18.07 0 22.35 15 23.00 21.60 +.25 +7.7 HaymkAc n Q HYAC 9.85 9.50 3 9.63 314 9.65 9.62 +.7 HaymkA un Q HYACU 10.15 9.88 0 10.14 2 10.15 10.14 +.00 +2.4 HaynesIntl Q HAYN .88 2.1 45.14 28.97 76 41.25 333 42.46 40.33 -.14 +28.7 Hc2 Hldgs N HCHC 1.29 7.79 4.30 266 6.13 823 6.33 6.09 -.09 +3.0 HlthCSvc Q HCSG .77f 2.1 56.20 35.04 1249 36.95 3815 37.80 36.53 +.06 -29.9 HlthInsInn Q HIIQ 23 37.38 12.65 203 30.55 2828 32.80 29.30 +1.45 +22.4tHlthcrRlty N HR 1.20 4.4 43 36.25 26.09 496 26.97 3885 27.16 26.09 +.64 -16.0tHlthcreTr N HTA 1.22 4.9 48 32.84 24.06 1624 24.79 6825 24.92 24.06 +.41 -17.5sHealthEqty Q HQY 76.76 40.21 300 76.94 2033 77.19 73.45 +3.22 +64.9 HlthStrm Q HSTM 1.00e 72 31.53 21.15 343 27.46 825 28.01 27.28 -.24 +18.6 HrtlndEx Q HTLD .08 .4 20 25.22 17.38 221 18.81 1648 19.41 18.37 +.19 -19.4 HeartFn Q HTLF .52a .9 18 56.40 42.10 103 55.20 458 56.25 54.75 +.15 +2.9 HeatBio rs Q HTBX 7.89 1.09 3090 2.25 16818 2.42 1.70 +.50 -41.3 HebronTc n Q HEBT 4.25 1.45 1 1.62 15 1.64 1.53 -.03 -38.4 HeclaM N HL .01e .3 6.01 3.25 3552 3.96 17281 4.05 3.88 -.3 Heico s N HEI 93.55 56.47 267 90.89 957 92.60 90.14 -.17 Heico A s N HEI/A 57 78.65 48.12 53 74.00 394 75.50 73.19 -.15 HeidrkStr Q HSII .52 1.4 39.73 17.90 82 38.15 830 39.55 38.10 -.80 +55.4 HelenTroy Q HELE 15 102.88 81.10 122 90.75 593 92.70 90.05 -.80 -5.8tHeliMAn h Q HMNY 38.86 .45 20014 .41 106770 .69 .40 -.26 -93.5 Helius Med n Q HSDT 11.78 7.47 11 10.71 85 11.20 10.55 +.47 +37.1 HelixEn N HLX 2 8.70 4.82 928 7.55 4734 8.55 7.34 -.85 +.1 HelmPayne N HP 2.80f 4.2 75.02 42.16 1645 66.56 5372 73.19 65.53 -5.43 +3.0 HemisMda Q HMTV 13.20 10.50 20 12.03 138 12.05 11.75 +.18 +4.1 Hemisphrx rs A HEB .74 .28 240 .31 2207 .33 .31 -.01 -9.5 HennesAd s Q HNNA .40 2.2 9 20.00 13.88 15 17.97 45 18.95 17.41 -.56 +8.6 HennCap n A HCAC 11.00 8.97 2 10.00 12 10.10 9.96 -.11 +2.0 HennCap un A HCAC/U 11.53 10.04 0 10.75 38 10.75 10.56 +.05 +3.7 HSchein s Q HSIC 27 93.50 62.56 859 70.43 5344 72.76 69.74 -1.51 +.8 Herbalif s N HLF 21 56.75 30.36 6844 48.70 14232 54.47 48.25 -5.00 HercHld n N HRI 72.99 35.10 162 56.63 670 60.21 56.16 -2.11 -9.6 HercTGC N HTGC 1.24 10.0 12 13.97 11.55 181 12.42 1706 12.59 12.33 -.06 -5.3 HercTG 24 N HTGX 1.56 6.2 25.82 25.01 4 25.15 20 25.16 25.08 +.03 -1.9sHrtgeCo Q HTBK .44 2.6 20 17.43 12.76 198 17.02 1047 17.43 16.12 +.12 +11.1 HrtgeFn Q HFWA .60 1.8 23 33.25 23.00 67 32.50 476 32.75 31.75 +.70 +5.5 HeritageIns N HRTG .24 1.4 61 19.15 8.85 101 17.67 761 17.99 17.41 +.16 -1.9 HeritCryst Q HCCI 29 25.20 14.35 37 20.35 382 20.50 19.65 +.70 -6.4 HernTher h Q HRTX 34.00 12.70 757 31.45 3456 32.95 30.65 -1.20 +73.8 Hersha pfC N HTpC 1.72 7.0 26.28 23.82 0 24.52 3 24.52 24.22 +.37 -2.5sHersha rs N HT 1.12 5.4 15 20.85 16.60 275 20.79 1881 20.88 19.82 +1.01 +19.5 Hersha pfD N HTpD 1.63 7.0 26.49 22.61 6 23.16 65 23.67 22.97 -.27 -6.1 Hersha pfE N HTpE 26.40 22.66 9 23.15 52 23.47 22.88 -.08 -6.4 Hershey N HSY 2.62 2.9 20 116.16 89.10 1222 92.03 5121 93.24 90.83 +1.20 -18.9 HertzGl N HTZ 27.27 8.52 2798 16.32 13823 16.95 16.12 +.11 -26.2 HerzfldCrb Q CUBA .12e 7.54 6.60 6 6.76 52 6.93 6.76 -.06 -5.4 HeskaCorp Q HSKA 62 115.00 56.59 38 101.79 290 104.91 100.08 -.41 +26.9sHess N HES 1.33f 2.2 65.89 37.25 6229 59.16 34336 65.89 58.35 -5.50 +24.6sHess pfA N HESpA 73.70 48.24 418 67.09 631 73.70 66.19 -5.48 +15.9 HessMidP n N HESM 1.33f 6.5 20 24.21 18.32 34 20.55 424 21.09 20.11 +.40 +3.7 HP Ent n N HPE .56f 3.6 39 19.48 12.70 13744 15.52 120554 17.74 15.16 -2.04 +8.1sHexcel N HXL .50 .7 26 72.34 49.96 447 71.26 2016 72.34 70.66 +.06 +15.2 Hexindai n Q HX 17.00 10.20 35 12.20 348 13.52 11.81 +.15 +10.4 Hi-Crush N HCLP 1.05e 8.0 15 14.85 7.25 2688 13.15 9175 14.60 12.70 -1.15 +22.9sHibbett Q HIBB 14 29.50 9.40 4029 24.43 6676 29.50 24.37 -3.43 +19.7sHighPtRs N HPR 7.60 2.66 1576 6.93 10318 7.60 6.57 -.08 +35.1 HighlFlR n N HFRO 16.60 15.00 96 15.90 476 15.98 15.80 +.03 +2.6 HighSenLn Q SNLN .79 4.3 18.41 18.13 127 18.24 539 18.25 18.20 +.01 +.3tHighpwrInt Q HPJ 4 5.90 2.76 11 2.89 178 3.00 2.76 -.11 -21.8 HghwyH Q HIHO .32e 6.7 6.55 3.10 3 4.75 27 4.85 4.61 -.10 +13.1 HighwdPrp N HIW 1.85 4.0 20 53.34 41.34 595 46.56 4658 46.75 44.21 +2.30 -8.5 Hill Intl N HIL 6.00 4.25 202 5.50 716 5.70 5.40 -.05 +.9sHill-Rom N HRC .80 .9 24 91.32 71.91 212 90.81 1250 91.32 89.38 +.24 +7.7 HillenInc N HI .83 1.8 23 49.35 34.65 133 47.05 1009 48.83 46.95 -.75 +5.3tHillmCT pf A HLMp 2.90 9.6 36.95 28.13 9 30.10 76 33.00 28.13 -2.74 -12.4 HilltopH N HTH .28 1.2 12 28.32 21.47 723 23.71 2195 23.84 23.08 +.66 -6.4 HilGrVa n N HGV 47.75 32.20 381 39.88 3238 40.55 39.45 -.07 -4.9 Hilton N HLT .60 .7 41 88.11 60.54 1874 81.83 11134 84.58 81.43 -2.01 +2.5 HimaxTch Q HIMX .24e 3.3 50 13.95 5.97 1419 7.31 12033 7.80 7.11 +.02 -29.8 HingmSv Q HIFS 1.36a .6 19 242.00 173.87 1 215.40 5 215.40 210.52 +.16 +4.1 Histogenics Q HSGX 3.35 1.59 85 2.34 329 2.35 2.12 +.16 +14.1 HoeghLP N HMLP 1.72 9.1 12 20.00 15.33 74 18.90 685 19.05 18.10 +.55 +1.3 Hoegh pfA N HMLPpA 2.19 8.6 27.42 25.02 3 25.48 54 25.77 25.30 -.12 -5.3 HollyEngy N HEP 2.62f 9.1 14 36.05 26.09 93 28.82 688 29.92 28.55 -1.04 -11.3sHollyFront N HFC 1.32 1.8 18 76.31 23.46 2938 72.69 14127 76.31 71.34 +.06 +41.9 Hollysys Q HOLI .12e .5 11 28.35 15.67 123 25.00 1068 26.02 24.87 -.19 +12.3 Hologic Q HOLX 46.80 35.10 1100 38.92 6101 39.28 38.47 +.10 -9.0 HomeBLA Q HBCP .68f 1.5 20 47.20 34.12 24 44.57 138 45.63 44.16 +.04 +3.1 HomeBcs s Q HOMB .44 1.9 24 26.30 20.82 539 23.35 3019 23.92 22.89 -.09 +.4 HomeDp N HD 4.12 2.2 24 207.61 144.25 2729 186.85 24995 190.78 184.67 -.57 -1.4sHmFdB LA Q HFBL .48 1.5 19 32.40 23.10 4 31.60 10 32.90 31.60 -.40 +12.4 HomeStreet Q HMST 22 32.60 24.00 324 27.50 811 28.60 27.20 -.75 -5.0 HometBk n Q HMTA .04p 13.00 9.80 1 12.19 7 12.80 12.17 -.37 +9.1 HomeTrBc Q HTBI 26 28.00 21.40 9 26.95 84 27.10 26.79 +.05 +4.7 HomolMd n Q FIXX 24.40 16.12 91 19.87 286 20.28 19.20 +.01 +6.5 Honda N HMC .84e 2.6 37.29 27.05 535 32.04 2549 33.31 31.79 -.94 -6.0 HonwllIntl N HON 2.98 2.0 67 165.13 131.42 1933 150.66 13408 152.46 149.02 +2.32 -1.8 HookerFu Q HOFT .56 1.5 16 52.75 35.90 54 38.60 236 39.85 38.35 -.65 -9.1 HopeBcp Q HOPE .52 2.8 16 19.92 15.10 532 18.42 4269 18.82 18.16 +.12 +.9 HopFedBc Q HFBC .20 1.3 21 16.29 13.51 2 15.80 23 16.00 15.08 +.19 +12.1 HorMan N HMN 1.14 2.6 26 47.65 33.85 77 44.30 332 45.25 43.90 +.05 +.5sHorizBcp s Q HBNC .60f 1.9 19 31.55 24.54 42 31.16 308 31.55 30.34 +.64 +12.1 HorizGbl n N HZN 30 19.26 5.13 242 6.21 1353 6.49 5.99 +.26 -55.7sHorizPhm Q HZNP 16.02 9.90 1874 16.17 8614 16.19 14.89 +1.06 +10.8 HorizTFn Q HRZN 1.20 12.0 9 11.88 9.66 43 10.01 300 10.13 9.96 -.01 -10.8 HorizFn22 n N HTFA 26.00 25.26 0 25.85 21 25.91 25.56 +.10 +1.8 Hor OEXcc Q QYLD 2.26e 9.2 25.50 22.67 110 24.54 588 24.91 24.30 -.06 HorzDAX Q DAX .60m 2.0 34.00 28.53 0 30.43 18 31.40 30.36 -.59 -3.7 HorzSPCvC N HSPX 2.52e 3.8 52.96 46.37 1 49.69 40 50.56 49.43 -.29 -1.2 HorGKWld N KLDW 35.73 30.14 6 34.59 38 34.91 34.48 -.10 +3.3tHorz Saba n N CEFS 23.00 20.28 17 20.24 68 20.48 20.23 -.31 -5.4 HrzProSp n N FANZ 23.37 19.92 2 22.50 7 22.61 22.37 +.05 +1.0 Hormel s N HRL .75 2.1 22 38.00 29.75 3656 35.86 16964 36.43 34.12 -.04 -1.5 Hornbeck N HOS 4.87 1.51 191 3.36 1385 3.70 3.28 -.14 +8.0 Hortonwks Q HDP 22.00 11.50 677 18.03 5722 18.25 16.95 +.96 -10.3 HospPT Q HPT 2.12f 7.4 11 31.27 23.83 402 28.66 3199 28.71 27.60 +.94 -4.0sHostHotls N HST 1.00a 4.6 18 21.70 17.26 4213 21.56 40265 21.73 20.63 +1.06 +8.6 HostessBr n Q TWNK 25 17.03 11.00 685 13.77 3797 13.91 12.72 +1.07 -7.0 HoughMH Q HMHC 13.95 6.20 417 6.85 2288 6.90 6.20 +.10 -26.3 HoulihnL n N HLI 1.08 2.2 20 52.81 32.72 99 50.15 630 50.82 48.66 +1.66 +10.4 HstnAEn A HUSA 1.05 .22 137 .26 2369 .29 .25 -.01 -21.5 HoustWC Q HWCC .12m 1.5 8.40 4.70 21 8.10 102 8.30 7.75 +12.5 HovnEn pf A Q HOVNP 8.47 5.50 5 6.50 56 6.75 6.00 +.20 -13.3 HovnanE N HOV 3.41 1.65 751 1.88 3845 1.93 1.80 -.01 -43.9 HowardBcp Q HBMD 29 24.20 16.70 31 18.15 173 19.25 17.15 -.05 -17.5 HHughes N HHC 26 140.38 114.28 134 126.51 1187 131.64 125.85 -2.63 -3.6 HuanPwr N HNP 2.45e 8.3 31.85 23.64 53 29.69 325 29.73 27.75 +2.02 +18.8 HubGroup Q HUBG 28 52.25 33.18 261 50.20 1841 50.85 46.85 +2.50 +4.8 Hubbell N HUBB 3.08 2.8 21 149.03 100.55 529 110.53 3968 111.69 106.46 +4.83 -18.3 HubSpot N HUBS 124.45 63.00 367 117.40 1946 118.50 112.55 +3.85 +32.8 HudBayM g N HBM .02 10 10.25 4.60 677 6.60 2976 7.60 6.55 -.70 -25.0 HudsonGbl Q HSON .20 12.4 2.44 1.26 16 1.61 203 1.79 1.60 -.16 -28.4 HudsPacP N HPP 1.00 2.9 28 36.14 28.25 1000 34.70 5888 34.76 33.33 +1.40 +1.3tHudsonTc Q HDSN 42 10.40 2.05 893 2.51 5981 2.73 2.05 +.02 -58.6 HugotnR N HGT .09e 11.4 3 1.95 .55 91 .79 870 .90 .70 +.07 -43.5 Humana N HUM 2.00f .7 25 299.85 223.40 371 294.41 2560 295.97 289.09 +1.54 +18.7sHuntJB Q JBHT .96 .7 20 129.74 83.62 863 128.39 4664 129.93 121.69 +1.53 +11.7 HuntBncsh Q HBAN .44 2.9 16 16.60 12.14 5852 15.10 36617 15.51 14.87 -.02 +3.7 HuntBcs pf Q HBANO 1.56 5.9 28.68 25.75 13 26.51 117 26.62 25.99 +.48 -5.8 HuntB pfC Q HBANN 1.47 5.8 26.85 24.76 4 25.52 44 25.57 25.34 +.02 -2.0 HuntgUSEq N HUSE 1.86e .6 41.03 37.35 3 39.94 24 40.03 39.77 +.11 +4.1 HuntgtnEco N HECO .47e .2 44.87 39.36 41.83 1 42.22 41.58 -.11 +.4 HuntAct n Q SQZZ 27.00 23.30 2 25.65 27 25.74 24.74 +.07 +1.4 Str 7handl n Q HNDL 25.98 23.65 2 24.07 108 24.07 23.86 +.26 -4.0 HuntgtnIng N HII 2.88 1.3 21 276.69 183.42 299 224.73 1835 228.11 218.60 +3.78 -4.7 Huntsmn N HUN .65 2.0 11 36.09 23.12 2111 32.26 12970 32.92 31.60 +.15 -3.1 Hurco Q HURC .44f .9 19 50.33 27.74 8 47.35 81 47.93 46.15 +.35 +12.5 HuronCon Q HURN 44.85 29.53 129 40.40 683 41.23 37.58 +2.85 -.1 HutChMd n Q HCM 42.25 19.80 148 30.16 839 34.17 29.69 -2.85 -23.5 HuttigBld Q HBP 7.75 4.82 22 5.67 226 5.68 5.45 +.10 -14.7 Huya n N HUYA 24.35 15.25 3589 23.93 15095 24.35 18.75 +4.89 +49.0 Hyatt N H 38 83.02 54.38 347 80.86 2732 82.12 80.12 -.33 +10.0 Hydrognc Q HYGS 12.00 6.75 11 8.05 111 8.40 8.00 -.15 -27.5 HysterYale N HY 1.21 1.8 18 93.90 62.62 32 67.90 197 72.67 67.19 -.78 -20.3I -:I-AMCap n Q IAM 11.94 9.75 10.07 3 10.10 10.07 -.02 +2.0sI-AMCap rt Q IAMXR .49 .21 2 .34 23 .51 .30 -.10 +13.3 IAC Inter Q IAC 1.36 .9 57 166.64 98.27 502 152.86 3358 154.49 146.00 +4.86 +25.0 IAMGld g N IAG 1.52f 24.4 7.25 4.26 4256 6.24 17603 6.33 5.92 +.23 +7.0 ICAD Q ICAD 4.89 2.93 21 3.30 131 3.37 3.07 -.02 -4.1 ICC Hld n Q ICCH 75 18.00 14.54 13 15.80 35 15.80 15.25 +.69 -2.9 ICF Intl Q ICFI .56 .8 21 69.05 41.10 94 68.35 470 68.40 65.70 +2.50 +30.2 ICICI Bk N IBN .16e 1.9 11.26 7.89 4581 8.61 28110 8.70 8.44 +.16 -11.5sICU Med Q ICUI 282.40 158.25 75 276.75 546 282.40 270.05 +1.55 +28.1 IClickInt n Q ICLK 11.40 5.05 347 8.10 1256 8.66 7.21 +.75 -10.5 ID Syst Q IDSY 8.05 5.50 14 5.76 94 5.97 5.59 -.15 -17.0 IdexxLab s Q IDXX 61 217.89 146.09 357 203.70 2055 205.00 199.44 +2.94 +30.3 IDT Cp N IDT 1.00f 18.3 17.71 5.08 134 5.46 729 5.55 5.18 +.19 -48.5 IEC Elec A IEC 5.49 3.42 15 5.26 126 5.40 5.03 -.04 +27.7 IES Hldgs Q IESC 25 19.35 14.05 30 17.60 89 18.40 17.20 +2.0 IF Bancp Q IROQ .20f 1.0 24 21.33 19.10 2 20.52 19 21.12 20.20 -.40 +4.4 IFresh n Q IFMK 18.00 4.62 15 6.13 125 6.80 5.86 -.08 -52.8 IHS Mark Q INFO 29 52.61 42.40 1302 49.95 8483 52.06 49.78 -1.48 +10.6 II-VI Q IIVI 29 53.08 29.90 270 45.20 2013 45.95 44.60 +.80 -3.7 ILG Inc Q ILG .70 2.0 39 35.00 24.38 1972 34.18 5910 34.20 33.42 +.44 +20.0tING N ING .14e .9 20.58 15.35 1951 15.32 14362 15.93 15.14 -.22 -17.0 ING 6.125 N ISG 1.53 6.0 26.37 25.20 17 25.71 131 25.86 25.56 +.07 +.7 ING 6.375 N ISF 1.59 6.1 26.13 25.40 19 26.02 281 26.08 25.74 +.27 +1.2sINTLFCStn Q INTL 16 49.14 33.11 45 49.28 247 49.49 46.30 +2.30 +15.9 ION Geo rs N IO 32.45 3.20 130 23.20 1139 27.95 22.75 -4.05 +17.5 IPG Photon Q IPGP 39 264.11 135.72 211 249.94 1235 251.87 241.94 +7.48 +16.7 iPass Q IPAS 1.51 .25 922 .41 3356 .42 .35 +.04 -20.8 iPicEnt n Q IPIC 17.00 6.75 5 9.10 34 9.50 8.53 +.33 -39.9 IQ M Ins n N MMIN 29.89 24.66 0 24.85 4 24.85 24.71 -.06 -1.5 IQ HdgMult N QAI 33.13 29.25 59 30.63 396 30.67 30.53 +.07 +.6 IQ HdgLgS N QLS 24.53 20.55 22.09 2 22.16 22.09 +.9 IQ US Lg n Q CLRG .08e 27.80 24.16 25 25.58 82 25.97 25.54 -.02 +1.1 IQ Ch SC n N CSML 29.58 23.89 51 28.55 226 28.69 28.23 +.28 +1.8 IQ HdgEv N QED 22.00 20.65 0 21.17 1 21.20 21.17 +.04 +1.3 IQ HiYlVl n N HYLV 25.58 22.89 3 24.17 32 24.20 23.73 +.04 -3.9tIQ CorePl n N AGGP 20.27 18.67 39 19.06 314 19.08 18.67 +.16 -4.5tIQ CoreBd n N AGGE 19.86 18.22 12 18.60 29 18.60 18.22 +.20 -5.0 IQ GTAA N QGTA 25.44 22.97 28 24.23 124 24.36 24.21 -.03 -.7 IQ 50HJpn N HFXJ 23.96 19.84 22.13 1 22.64 22.13 -.51 -1.9 IQ 50HgEur N HFXE 21.45 19.05 20.47 1 20.75 20.44 -.07 +.7 IQ 50HIntl N HFXI 22.80 20.00 23 21.65 50 22.06 21.52 -.18 IQ RealRtn N CPI 27.85 27.17 1 27.64 8 27.69 27.60 +.02 +.8 IQUSReSC N ROOF 1.43e 5.6 27.88 22.60 8 25.48 54 25.54 24.59 +.89 -3.2 IQMrgArb N MNA 31.92 30.20 43 30.85 949 30.87 30.58 +.22 -.6 IQ AgriSC N CROP .41e 1.2 35.99 31.64 33.66 7 33.82 33.44 +.12 -3.6 IQ GlbRes N GRES .10e .4 29.30 24.87 13 27.96 44 28.43 27.93 -.35 -2.1sIQIYI n Q IQ 23.76 15.30 5002 22.79 48478 23.76 20.00 +2.71 +46.6 IQVIA Hldg N IQV 12 110.67 84.30 1037 100.50 7275 103.37 100.09 -1.13 +2.7 IRSA N IRS 32.97 18.04 19 20.20 251 21.27 19.35 -.23 -31.8tIRSA Prop Q IRCP 1.86e 5.6 64.68 31.10 85 32.98 173 38.39 31.10 -2.52 -41.6sIRhythm n Q IRTC 72.41 33.72 134 70.95 736 72.41 68.55 -.03 +26.6 iRobot Q IRBT 28 109.78 55.77 381 62.73 2911 64.54 61.39 +.30 -18.2 iShGold N IAU 13.11 11.61 7927 12.48 46475 12.54 12.35 +.08 -.2siShGSCI N GSG 18.31 13.16 410 17.72 1338 18.31 17.66 -.26 +8.8 iSAstla N EWA 1.01e 4.5 24.19 21.07 823 22.60 5258 22.99 22.57 -.10 -2.5 iSAstria N EWO .37e 1.6 27.41 20.43 539 23.74 1596 24.90 23.60 -.91 -3.7 iShBelg N EWK .51e 2.5 23.00 19.33 259 20.31 316 20.71 20.23 -.15 -3.4 iShBrazil N EWZ .67e 1.8 47.85 32.70 33143 37.25 139674 39.70 37.11 -1.05 -7.9 iShCanada N EWC .48e 1.7 30.60 25.92 1164 28.76 10673 29.61 28.65 -.38 -3.0 iShEMU N EZU .86e 2.0 47.13 40.03 11034 43.43 28743 44.78 43.16 -.87 +.1 iSFrance N EWQ .58e 1.8 33.73 28.51 2172 32.27 12439 33.06 32.09 -.43 +3.4 iShGerm N EWG .60e 1.9 35.87 30.08 5291 32.20 20704 33.22 32.00 -.68 -2.5 iSh HK N EWH .61e 2.3 26.93 23.03 7077 26.07 20204 26.55 25.85 +.20 +2.6 iSh SKor N EWY .65e .9 79.07 65.76 3775 74.12 16349 74.50 72.42 +1.13 -1.1 iShMexico N EWW .78e 1.7 57.82 45.30 4198 46.00 19786 46.86 45.33 +.45 -6.7 iShNeth N EWN .66e 2.1 34.09 28.69 461 31.91 1179 32.50 31.70 -.04 +.6 iSPacxJpn N EPP 1.66e 3.5 50.34 43.68 187 47.71 1031 48.48 47.52 -.2 iShSoAfr N EZA 1.02e 1.6 76.53 54.81 357 64.45 1487 65.04 62.42 +1.38 -7.9tiShSpain N EWP .99e 3.1 36.38 31.52 3378 31.55 7033 33.04 31.18 -1.28 -3.7 iSSwedn N EWD .76e 2.3 36.71 32.02 196 33.36 914 34.45 33.28 -.68 -1.6 iShSwitz N EWL .75e 2.2 37.84 33.43 272 33.99 2011 34.67 33.88 -.39 -4.5 iShFrntr100 N FM .30e 1.0 36.19 28.36 173 30.55 1213 31.50 30.43 -1.02 -7.8tiShGlHiY bt A GHYG 2.09e 4.3 51.63 49.09 34 49.12 217 49.39 49.05 -.06 -2.6 iShxUSH bt A HYXU .92e 1.8 57.19 49.70 4 52.37 58 53.24 52.34 -.81 -3.8tiShEMCBd bt A CEMB 2.28 4.7 51.78 48.41 5 48.67 19 48.81 48.41 +.16 -4.9 iShEMkHY N EMHY 3.98 8.4 51.12 46.57 47 47.44 253 47.48 46.69 +.59 -5.1 iShAsiaPDv N DVYA 2.29e 4.9 51.42 45.60 2 46.35 8 46.85 46.11 -.18 -7.5 iShEmMDv N DVYE 1.83e 4.4 46.11 39.59 20 41.29 241 41.85 41.07 +.16 -1.3 iShGblSilv N SLVP .29e 2.7 12.00 9.34 5 10.67 73 10.86 10.50 +.05 -1.5siShGblEnP N FILL .59e 2.6 24.50 17.81 62 22.63 122 24.50 22.52 -1.56 +5.0 iShGblAgri N VEGI .55e 1.9 31.00 26.36 4 29.47 25 30.00 29.42 -.25 +.4 iShMsciWld N URTH 1.57e 1.8 94.23 79.81 209 89.13 254 90.31 88.88 -.34 +1.2 iShEMAsia Q EEMA 1.23e 1.7 81.27 63.36 41 73.92 234 74.08 72.41 +.74 +.2 iShEMktSC N EEMS .89e 1.7 57.36 46.20 33 51.99 108 52.24 51.39 +.30 -2.1 iShEMkBd N LEMB .42e .9 50.78 45.65 28 46.08 446 46.38 45.68 +.25 -4.4 iShWldMnV N ACWV 1.93e 2.3 88.22 78.14 77 83.98 398 84.16 83.22 +.53 -.4 iSEMMnVol N EEMV 1.15e 1.9 65.55 54.85 114 61.23 1140 61.28 60.33 +.84 +.8 iShJpnSC N SCJ 1.81e 2.2 85.34 68.50 13 81.46 98 82.18 81.37 -.69 +2.1 iShThai N THD 1.88e 2.0 103.71 76.79 141 95.07 925 96.14 93.13 +.75 +2.8 iShIsrael N EIS .81e 1.5 55.29 46.67 12 52.50 46 52.50 51.51 +1.22 +2.4 iShChile N ECH .71e 1.4 56.53 41.34 546 51.37 2133 52.49 50.97 -.29 -1.5 iShBRIC N BKF .54e 1.2 50.94 36.83 9 44.81 120 45.48 44.40 -.13 +.7 iShsUSA N EUSA .67e 1.2 59.06 50.11 26 56.33 104 56.94 56.19 +.09 +1.6tiShTurkey Q TUR 1.10e 3.4 47.13 30.61 589 32.06 5821 33.67 30.61 -1.29 -26.2 iShSilver N SLV 17.14 14.44 5168 15.53 29476 15.72 15.37 +.05 -2.9 iShS&P100 N OEF 1.92e 1.6 127.67 106.19 484 120.01 3320 121.01 119.40 +.37 +1.2 iShMrnLV N JKF 2.46e 2.4 112.57 94.31 3 102.75 19 104.20 102.55 -.04 -2.7 iShAcwiMV N HACV 29.95 27.42 29.33 3 29.33 29.31 +.23 -1.5 iShIntTBd s Q IGOV 201.98 48.33 327 49.18 1403 49.37 48.86 +.15 -1.5 iShMrnLG N JKE 1.20e .7 173.88 138.04 5 170.95 55 171.71 169.33 +.90 +9.2 iShNewZea Q ENZL 2.01e 4.2 50.56 43.23 3 47.95 67 48.08 47.39 +.10 +1.0 iSh1-3yITB Q ISHG .20e .2 87.67 80.43 16 82.74 47 83.22 81.46 -.24 -1.7 iShMrnLC N JKD 2.24e 1.4 167.90 145.50 18 157.03 99 158.74 156.43 +.01 -1.2 iShBrazSC N EWZS .40e 2.8 18.14 12.25 54 14.39 306 15.07 14.32 +.19 -11.7 iShIntlPfd N IPFF .96e 5.4 19.76 16.68 58 17.82 101 18.29 17.79 -.27 -4.5 iShSPTUS s N ITOT 65.40 54.91 531 62.62 2980 63.08 62.27 +.18 +2.4 iShSTNtMu N SUB .86 .8 106.40 104.31 49 104.74 412 104.75 104.46 +.19 -.1 iShAgcyBd N AGZ 1.81 1.6 114.58 110.49 24 111.19 95 111.31 110.56 +.55 -1.7 iShSelDiv Q DVY 3.03e 3.1 102.32 89.53 414 97.62 1869 98.25 97.16 +.43 -1.0 iShGTimb Q WOOD .94e 1.2 82.90 59.56 31 81.58 189 82.86 81.34 -.60 +14.7 iShTIPS N TIP 1.69e 1.5 115.26 111.04 547 111.96 4787 111.98 111.25 +.60 -1.9 iShEurFn Q EUFN .74e 3.3 25.85 21.08 1586 22.30 4411 23.28 22.21 -.63 -4.3 iShAsiaexJ Q AAXJ 1.30e 1.7 83.52 66.28 770 76.89 3910 77.14 75.51 +.90 +.8 iShChinaLC N FXI .87e 1.8 54.00 39.32 10650 47.12 70202 48.55 46.77 -.77 +2.1 iShTransp N IYT 1.70e .9 206.73 162.38 145 196.62 1123 197.62 191.81 +3.02 +2.6siShChinaSC N ECNS 1.73e 3.1 56.49 44.65 2 56.11 17 56.49 55.50 +.37 +11.0 iSCorSP500 N IVV 4.38e 1.6 288.69 241.58 3327 273.98 12513 276.17 272.67 +.77 +1.9 iSMornMC N JKG 2.32e 1.3 194.94 166.17 6 184.62 38 185.08 183.64 +1.19 -.5 iShEMInfr Q EMIF .93e 3.0 35.28 30.34 2 30.67 29 31.19 30.46 +.30 -6.8siShGClnEn Q ICLN .33e 3.4 10.08 8.31 115 9.74 490 10.08 9.67 -.13 +4.5 iShUSAgBd N AGG 2.65e 2.3 110.66 105.00 2379 106.12 15543 106.18 105.24 +.82 -2.9 iShEMkts N EEM .59e 1.3 52.08 40.90 39374 46.43 281736 46.75 45.73 +.36 -1.5 iShACWX Q ACWX 1.00e 2.0 53.74 45.17 409 49.64 1594 50.65 49.51 -.51 -.6 iShiBoxIG N LQD 3.87 3.4 121.85 113.72 3998 115.38 20029 115.42 114.10 +1.10 -5.1 iSh ACWI Q ACWI 1.43e 2.0 77.54 65.00 1009 72.91 6436 73.91 72.64 -.24 +1.1 iSKokusai N TOK 1.60e 2.4 69.65 59.34 6 65.80 10 66.86 65.80 -.29 +1.8 iShCorUSTr N GOVT .33 1.3 25.60 24.26 547 24.53 3450 24.82 24.29 +.21 -2.2 iSEafeSC Q SCZ 1.51e 2.3 69.19 57.08 617 65.62 3793 66.67 65.53 -.60 +1.7tiSGblTelcm N IXP 2.31e 4.2 62.55 55.62 17 55.63 120 56.53 55.56 -.17 -8.1 iShEMBd Q EMB 5.27e 4.8 117.46 106.93 1688 109.62 15070 109.70 107.64 +1.71 -5.6 iShGblTech N IXN 1.10e .7 171.45 129.32 20 167.23 149 167.56 164.78 +2.28 +8.8 iShAaa-ACp N QLTA 1.51e 3.0 53.16 50.03 6 50.60 25 50.63 50.19 +.38 -4.2 iSMrnMCG N JKH .59e .3 220.00 180.30 2 215.84 12 217.36 214.64 +.08 +6.6tiShIndones N EIDO .35e 1.4 30.61 23.32 1108 25.17 5119 25.26 23.32 +1.51 -11.5 iSSP500Gr N IVW 2.03e 1.2 166.51 135.75 561 162.57 2620 163.12 160.75 +1.48 +6.4 iShNYMun s N NYF 56.36 54.26 8 54.70 55 54.74 54.32 +.23 -1.9 iShGblHcr s N IXJ 61.56 53.23 18 56.55 350 57.27 56.47 -.30 iShGnmaBd Q GNMA .75e 1.6 50.15 47.84 16 48.36 49 48.43 47.90 +.41 -2.3 iShGblFin N IXG 1.28e 1.9 76.01 60.88 98 68.45 613 70.34 68.23 -.89 -2.1 iShUSAQlt N QUAL 1.04e 1.2 88.63 73.62 253 84.25 1298 84.88 83.88 +.22 +1.6siSSPGlbEn N IXC 1.01e 2.7 39.50 30.34 165 36.89 1597 39.50 36.64 -2.15 +3.8 iShCalMn s N CMF 59.75 57.68 107 58.43 358 58.45 57.93 +.36 -1.2 iSh CMBS N CMBS 1.00 2.0 52.29 49.27 8 50.00 46 50.00 49.50 +.45 -2.5 iShUSASize N SIZE 1.26e 1.5 88.35 75.90 1 83.99 8 84.38 83.57 +.42 +.1 iSGblInfra N IGF 1.27e 3.0 46.80 41.66 174 42.86 665 43.37 42.68 -.04 -5.2siShNANatR N IGE .85e 2.3 38.33 30.59 84 36.23 363 38.33 35.93 -1.50 +2.2 iSh JPXNik N JPXN 70.78 57.37 8 65.08 20 66.10 65.03 -.97 +.2 iShUSAVal N VLUE 1.49e 1.8 89.40 72.86 272 84.59 1112 85.62 84.14 +.10 +1.2 iShLatAm N ILF .60e 1.8 39.54 29.22 4830 32.59 16090 34.27 32.55 -.95 -4.6 iShUSAMo N MTUM .81e .7 113.60 88.11 680 111.15 4971 111.97 103.79 +.74 +7.8 iShMrnMCV N JKI 2.72e 1.7 168.36 144.10 5 159.30 32 161.29 159.00 -.68 -.1 iShPhilpns N EPHE .20e .6 40.19 32.21 121 33.09 1191 33.21 32.21 +.18 -14.8 iSSP500Val N IVE 2.14e 1.9 121.12 103.26 744 111.04 5308 112.86 110.72 -.45 -2.8 iShNMuBd N MUB 2.59 2.4 111.66 107.56 1542 108.85 2958 108.99 108.18 +.56 -1.7 iShUKSC bt A EWUS 1.38e 3.1 46.20 37.79 0 45.14 6 45.95 45.11 -.54 +3.5 iSRTop200V N IWX 1.17e 2.3 55.82 47.90 5 51.04 50 52.02 50.99 -.38 -2.6 iShIntlDev N WPS 1.16e 3.0 42.27 36.34 4 39.22 25 39.45 39.04 +.03 -.7 iShAsia50 N AIA 1.02e 1.5 72.96 56.07 21 67.47 386 67.97 66.46 +.62 +2.2 iSh20 yrT N TLT 3.05 2.5 129.57 116.09 8483 119.62 35470 119.84 116.85 +2.41 -5.7 iSRTop200G N IWY .82e 1.1 79.55 63.67 46 77.55 339 77.80 76.68 +.78 +6.0 iSh7-10yTB Q IEF 1.96 1.9 108.81 100.33 2838 101.90 15807 101.91 100.64 +1.15 -3.5 iShRTop200 N IWL 1.02e 1.6 66.19 55.08 2 62.89 20 63.26 62.59 +.25 +2.3 iShIntSelDv N IDV 1.51e 4.2 35.93 32.19 254 33.36 2503 34.24 33.29 -.51 -1.3 iSh1-3yTB Q SHY .52 .6 84.72 83.09 612 83.36 5262 83.38 83.15 +.19 -.6 iS Eafe N EFA 1.66e 2.4 75.27 64.56 17226 70.22 88440 71.94 70.03 -1.11 -.1 iShGerSC bt A EWGS .69e 1.1 70.42 51.54 16 65.01 46 66.66 64.72 -.86 +1.1 iShEurRE Q IFEU 1.46e 3.6 42.63 36.57 2 40.47 13 41.00 40.33 -.36 -1.7 iSRusMCV N IWS 1.59e 1.8 92.95 81.56 250 88.27 1858 89.12 87.95 +.10 -1.0 iShCrLTBd N ILTB 2.54 4.2 65.21 59.00 9 60.34 81 60.34 59.05 +1.20 -6.8 iSRusMCG N IWP 1.02e .8 130.04 106.68 205 126.88 931 127.89 126.07 +.07 +5.2 iShIntlRE Q IFGL 1.48e 4.9 31.77 27.88 15 29.96 242 30.18 29.80 +.03 -.1 iShEuroSC Q IEUS 1.08e 1.8 62.36 51.45 25 59.01 70 60.16 58.86 -.58 +2.0siShNorC bt A ENOR .58e 2.1 28.96 21.48 2 27.52 40 28.96 27.52 -1.09 +6.7 iShRusMid N IWR 2.85e 1.3 220.02 188.02 130 211.80 634 213.49 210.94 +.24 +1.8 iShMrnSC N JKJ 1.78e 1.0 182.30 153.97 3 178.16 12 180.34 177.29 -.24 +2.3 iShIreland N EIRL .55e 1.1 50.12 42.90 14 48.44 31 48.89 47.94 +.12 +.9 iSCorSPMid N IJH 1.89e 1.0 199.91 168.25 633 194.71 4485 196.73 193.60 +.33 +2.6 iSh10yCBd N CLY 2.67 4.6 63.67 57.43 27 58.49 484 58.54 57.67 +.83 -7.5 iShiBxHYB N HYG 5.09 5.9 89.04 84.07 12896 85.56 51638 85.72 85.39 +.16 -1.9 iShFinlC bt A EFNL .51e 1.2 45.01 38.26 115 43.15 139 44.46 42.95 -.67 +9.5 iShSft N IGV .12e .1 185.41 131.86 105 182.34 840 183.31 178.85 +.88 +18.0 iShCorUS n N FTY 51.01 43.20 46 46.77 704 46.92 45.35 +1.24 -5.7 iShDenC bt A EDEN .81e 1.2 71.11 61.78 13 66.84 43 68.19 66.67 -.82 -1.1 iShs SOX Q SOXX 1.55e .8 198.84 138.23 467 188.72 2360 188.99 182.81 +6.12 +11.1 iShIndia50 Q INDY .15e .4 39.29 33.05 151 35.16 791 35.21 34.11 +.35 -5.3 iShNetw N IGN .25e .5 55.29 44.16 6 52.38 51 52.58 51.91 +.54 +8.0 iShNATch N IGM .73e .4 195.60 143.13 24 192.15 128 192.73 189.00 +2.66 +13.8 iShNsdBio s Q IBB 119.30 94.20 2058 107.56 10192 108.43 105.93 -.24 +.7 iShResRE N REZ 2.01e 3.4 67.72 53.83 4 59.25 49 59.33 57.33 +1.79 -4.8 iSh2019Mun N IBMH .27 1.1 25.65 24.92 11 25.33 166 25.34 25.29 +.04 iShC&SRE N ICF 2.97e 3.1 104.37 88.40 62 94.86 412 95.28 92.25 +2.26 -6.4 iShKLDSoc N DSI 1.11e 1.1 106.16 88.58 32 101.10 338 101.72 100.54 +.40 +2.9 iShGbl100 s N IOO 49.47 41.97 12 46.80 99 47.56 46.72 -.27 +1.9 iSh2018Mu N IBMG .23 .9 25.54 25.32 13 25.42 86 25.43 25.38 +.03 +.1 iShConsSv N IYC 1.50e .8 198.53 160.53 13 188.57 62 189.26 185.93 +1.76 +5.2 iShMBS Q MBB 3.04e 2.4 107.76 102.93 356 103.89 2166 103.90 103.08 +.73 -2.5 iShGvCrBd N GBF 2.86 2.6 115.65 109.28 0 110.29 4 110.29 109.42 +.79 -3.2 iShIndia bt A INDA .24e .7 38.21 31.67 6082 33.44 19032 33.46 32.38 +.51 -7.3 iSR1KVal N IWD 2.41e 2.0 131.56 114.01 1211 121.96 7496 123.77 121.63 -.31 -1.9siSMrnSCG N JKK .87e .4 196.99 155.41 2 194.52 35 196.99 193.86 -1.38 +8.4tiShPoland N EPOL .42e 1.8 30.19 22.87 302 23.07 1635 23.82 22.81 -.34 -14.8 iSMCGth N IJK 1.88e .8 230.66 190.88 376 225.28 1099 226.93 223.83 +.68 +4.4 iShIntGvC N GVI 1.99 1.8 111.75 106.93 54 107.63 257 107.80 107.00 +.50 -1.9 iSR1KGr N IWF 1.45e 1.0 146.15 117.62 1226 142.68 6390 143.20 141.16 +1.10 +5.9 iSIndiaSC bt A SMIN .10e .2 55.13 42.66 126 45.50 623 45.60 44.35 +.20 -13.4 iShCorUSCr Q CRED 4.20 3.9 112.93 106.38 20 107.74 192 107.75 106.66 +.97 -3.8 iSRus1K N IWB 2.36e 1.6 159.31 133.70 421 151.75 4255 152.88 150.96 +.46 +2.1siSR2KVal N IWN 1.98e 1.5 132.42 112.01 605 130.92 5033 132.42 130.04 +.48 +4.1 iShIntCrBd Q CIU 3.09 2.9 110.70 105.71 136 106.52 1146 106.52 105.87 +.56 -2.5 iSh1-3CrBd Q CSJ 1.52 1.5 105.61 103.49 549 103.89 1879 103.89 103.54 +.29 -.6siSR2KGr N IWO 1.36e .7 203.82 161.33 193 201.50 1636 203.82 200.00 -.77 +7.9 iSh10-20TB N TLH 2.99 2.3 140.10 127.49 72 130.10 196 130.21 128.06 +1.89 -4.3 iShFltRtB N FLOT .32 .6 51.10 50.79 1523 51.05 7371 51.05 51.01 +.03 +.5siShR2K N IWM 1.77e 1.1 163.33 134.12 11150 161.74 67034 163.33 160.62 -.13 +6.1 iSh3-7yTrB Q IEI 1.78 1.5 124.98 118.68 161 119.78 1866 119.78 118.88 +.82 -1.9 iShCorHiDv N HDV 2.90e 3.4 94.20 82.07 315 84.63 1410 85.67 84.38 -.06 -6.1 iSCorUSVal s Q IUSV 1.16e 2.1 58.64 49.35 264 54.07 1490 54.91 53.89 -.18 -2.4 iSCorUSGr s Q IUSG .72e 1.3 58.49 47.00 313 57.20 1849 57.35 56.55 +.51 +6.4 iShChina N MCHI .61e .9 76.72 53.54 1978 69.18 11526 70.14 68.32 +.02 +4.0 iShShtTrB Q SHV .03e 110.41 110.18 441 110.39 4707 110.39 110.32 +.06 +.1 iShUSPfd Q PFF 2.13a 5.7 39.28 36.52 2429 37.16 13213 37.28 36.92 +.20 -2.4 iSEafeMnV N EFAV 2.81e 3.8 76.51 68.11 210 73.80 1393 74.31 73.45 -.02 +1.1 iSRus3K N IWV 2.47e 1.5 169.20 142.17 223 161.92 1159 163.14 161.07 +.43 +2.4 iSGblMatl N MXI 1.02e 1.5 75.19 58.54 4 70.01 63 72.33 69.86 -1.46 -.1 iShUtils N IDU 4.54e 3.5 142.50 119.51 31 128.41 235 128.62 124.26 +3.87 -3.4 iSUSAMinV N USMV .87e 1.7 55.45 48.48 1208 52.64 5978 52.83 52.21 +.35 -.3 iSMrnSCV N JKL 2.98e 2.0 158.15 134.66 3 150.85 20 152.84 150.52 +.30 -.9 iShMCVal N IJJ 2.16e 1.3 166.09 142.74 29 161.30 275 163.72 160.65 +.09 +.7 iShGblUtil N JXI 1.99e 4.1 53.07 45.15 27 48.74 79 48.99 48.32 +.41 -1.6 iShTelecm N IYZ .68e 2.5 34.00 26.34 63 27.23 1826 27.54 27.07 +.15 -7.4 iShTech N IYW 1.20e .7 184.45 138.25 79 180.18 401 180.79 177.48 +2.59 +10.7 iShGblIndl N EXI 1.40e 1.5 100.28 83.76 5 92.87 31 94.32 92.44 -.10 iShGblCSt s N KXI 54.58 47.79 17 48.53 119 48.79 48.20 +.30 iShREst N IYR 2.76e 3.6 83.27 71.27 5476 77.12 34822 77.38 75.22 +1.63 -4.8 iSGblCnDis N RXI 1.39e 1.2 119.68 97.88 4 115.40 30 116.34 114.75 +.03 +5.5 iSh0-5Tips N STIP 101.11 99.27 102 99.56 405 99.64 99.42 +.10 -.3 iShHmCnst N ITB .09e .2 46.56 32.22 3483 38.94 13587 39.21 37.60 +.48 -10.9 iShInds N IYJ 1.65e 1.1 158.32 129.07 61 148.51 268 150.45 147.17 +.28 +.8 iShAerosp N ITA 1.31e .7 207.47 155.02 135 201.24 1077 202.47 198.01 +2.14 +7.0 iShHltcare N IYH 3.01e 1.7 193.31 158.07 35 176.84 206 178.13 176.05 -.43 +1.5 iShFinSv N IYG 1.21e .9 142.14 105.64 113 134.87 421 137.75 133.92 -.15 +3.4 iShRegBks N IAT .61e 1.2 54.74 41.83 231 52.00 1379 53.23 51.36 -.12 +5.5 iShInsur N IAK .82e 1.3 69.95 59.34 5 64.15 36 65.21 64.15 -.19 -3.7 iShFincls N IYF 1.45e 1.2 126.54 102.39 429 120.05 1839 121.79 119.31 +.29 +.5 iShBroker N IAI .65e 1.0 70.58 49.35 23 67.98 196 69.39 67.46 -.24 +8.3siShUSEngy N IYE 1.14e 2.8 43.75 33.70 912 41.00 2851 43.75 40.60 -2.00 +3.4 iShESGSel N KLD 1.14e 1.0 119.20 101.27 70 112.88 126 113.66 112.37 +.39 +1.6siShCrSPS s N IJR 83.46 66.77 2192 82.51 13393 83.46 81.90 +.06 +7.4siShMedDev N IHI 1.57e .8 199.88 160.13 56 198.38 407 199.88 196.67 +.76 +14.3 iShConsGd N IYK 2.43e 2.1 130.93 111.06 19 114.95 195 115.45 114.09 +.84 -9.3siShHltcPrv N IHF .24e .1 173.17 139.38 11 172.92 51 173.17 170.34 +1.09 +10.3 iShCorTInt N IXUS 1.28e 2.0 67.93 56.86 188 63.01 1500 64.21 62.83 -.57 -.1 iShPharm N IHE 3.11e 1.0 166.06 139.28 3 148.32 22 150.14 147.36 -1.38 -3.9 iShBasM N IYM 1.42e 1.4 108.32 87.35 47 100.72 219 103.38 100.41 -1.83 -1.4 iShPeru N EPU .70e 1.6 44.95 32.98 25 42.59 95 43.00 42.31 +.07 +3.9 iShCorEafe N IEFA 1.56e 2.4 70.84 60.28 5425 66.28 20608 67.82 66.13 -.97 +.3siShOilEq N IEZ .86e 2.3 40.89 29.57 96 37.17 386 40.89 36.71 -3.01 +3.5 iShDJ US N IYY 2.01e 1.5 143.07 120.36 11 136.56 81 137.53 135.88 +.33 +2.2siShO&GEx N IEO 1.06e 1.5 77.84 50.49 266 72.29 781 77.84 71.11 -3.84 +11.3 iShAggrAllo N AOA .98e 1.8 56.94 51.02 21 53.95 178 54.50 53.79 -.12 +.1 iShCrShUS s Q ISTB 50.47 48.89 85 49.11 1057 49.13 48.91 +.19 -1.4 iShEurope N IEV 1.12e 2.4 50.81 43.99 377 46.98 1658 48.43 46.84 -.94 -.6 iShGroAllo N AOR .81e 1.8 46.77 43.07 35 44.69 306 44.98 44.61 +.02 -.5siSRusMic N IWC 1.08e 1.0 104.35 83.45 21 103.63 153 104.35 102.97 +8.3 iShModAllo N AOM .71e 1.9 39.05 36.79 58 37.73 406 37.76 37.57 +.13 -.8 iShMorMl bt A IYLD 1.33e 5.1 25.96 24.39 19 24.69 112 24.81 24.62 +.06 -4.4 iSMsciVal N EFV 1.66e 3.1 59.57 50.97 192 54.34 9799 56.14 54.20 -1.31 -1.6siSSCVal N IJS 1.73e 1.1 164.59 132.50 156 162.17 467 164.59 161.11 -.07 +5.6 iShConsAllo N AOK .64e 1.9 35.27 33.55 32 34.12 175 34.15 33.96 +.17 -1.5 iShEafeGr N EFG 1.37e 1.7 85.81 72.88 80 81.45 433 82.85 81.21 -.59 +.9siShSCGrth Q IJT 1.54e .8 187.58 149.00 62 185.79 636 187.58 184.22 +.68 +9.2 iShiB3-20F s N IBCD 24.82 24.24 4 24.33 16 24.42 24.25 -.01 -.8tiShiB3-23x s N IBCE 24.76 23.38 1 23.65 9 23.65 23.38 +.12 -2.6 iShBd3-23 s N IBDD 26.95 25.50 0 25.69 25 25.72 25.52 +.10 -2.9 iShBd3-20 s N IBDC 26.38 25.81 70 25.90 123 25.96 25.86 +.04 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 60

iStar N STAR 4 12.46 9.75 206 10.77 1241 10.83 10.61 +.10 -4.7 iStar pfD N STARpD 2.00 7.9 26.12 24.29 3 25.39 11 25.48 25.28 +.02 +.1 iStar pfG N STARpG 1.91 7.6 25.94 24.21 2 25.00 6 25.23 24.89 -.04 -2.0 iStar pfI N STARpI 1.87 7.5 25.94 24.25 1 25.00 3 25.04 24.80 +.19 -.7 ITT Inc N ITT .54 1.0 17 57.62 36.93 747 52.80 2104 55.56 52.40 -1.45 -1.1 Itus Cp hrs Q ITUS 6.43 .60 60 3.60 431 3.75 3.49 -.10 +52.5 Iberiabnk Q IBKC 1.52f 1.9 29 87.55 68.55 378 81.10 2310 82.00 77.26 +1.65 +4.6 Iberia pfB Q IBKCP 1.66 6.1 30.50 25.82 3 26.95 24 27.20 26.73 -.25 -5.0 Iberiab pfC Q IBKCO 1.65 6.2 28.92 26.21 26.75 12 26.78 26.56 +.20 -4.8 iBio A IBIO .55 .14 640 .15 4499 .17 .15 -.00 -13.0 Icahn Ent Q IEP 7.00f 10.1 29 73.23 47.56 56 69.45 494 70.57 67.02 +1.36 +31.0 IchorHld n Q ICHR 12 35.51 17.76 573 24.88 4341 25.47 23.68 +.56 +1.1sIcon PLC Q ICLR 32 127.72 85.59 113 124.23 842 127.72 120.92 -1.51 +10.8 IconixBrnd Q ICON 1 7.06 .58 698 .66 4253 .72 .63 -.04 -49.1 Idacorp N IDA 2.36 2.6 22 100.04 79.59 277 90.58 1176 91.23 87.66 +2.68 -.9 IdealPower Q IPWR 3.29 1.06 14 1.23 130 1.26 1.20 -.02 -13.4 Identive lf Q INVE 5.91 2.55 21 4.12 104 4.18 3.73 +.32 +23.4 IderaPhm Q IDRA 2.87 1.32 947 1.93 4800 2.00 1.84 -.07 -8.5 IDEX N IEX 1.72f 1.2 31 150.72 106.44 126 139.27 989 142.62 138.95 -.27 +5.5siKangHlth Q KANG 18 20.14 11.70 727 20.33 3840 20.39 19.91 +.33 +28.7 Ikonics Q IKNX 13.03 7.25 15 9.25 68 9.75 9.01 -.11 +23.0 ITW N ITW 3.12 2.1 30 179.07 135.07 672 147.43 5747 150.75 145.75 +.63 -11.6sIllumina Q ILMN 69 273.94 167.98 679 266.22 3281 273.94 264.50 -3.45 +21.8 ImageSens Q ISNS 5.20 2.50 14 4.00 100 4.15 3.85 -.05 +35.6 Imax Corp N IMAX 26.95 17.58 672 21.50 3355 23.15 21.35 -1.35 -7.1 Immersn h Q IMMR 8 14.23 5.76 424 13.68 3901 13.83 12.89 +.17 +93.8 ImmuCell Q ICCC 79 9.25 5.26 4 7.07 13 7.35 7.07 -.28 -19.6 ImmuneDs Q IMDZ 13.05 2.80 150 4.25 982 4.55 4.05 +9.0tImmuneP rs Q IMNP 3.43 .21 1005 .23 5752 .27 .21 -.02 -59.6 ImunoCll rs A IMUC 2.79 .17 324 .27 1221 .29 .26 -.01 -13.3 ImunoGn Q IMGN 13.41 4.26 1458 10.43 7190 10.85 10.15 -.18 +62.7sImunmd Q IMMU 23.18 7.17 1487 22.78 10422 23.18 20.80 +1.79 +41.0 Immuron n Q IMRN 16.70 4.47 7 8.65 47 9.46 7.91 -.25 +63.5 Immutep Q IMMP 2.85 1.25 166 2.58 492 2.66 2.10 +.41 +64.3 ImpacMtg A IMH 4 16.83 7.18 19 9.16 106 9.20 8.69 +.43 -9.8sImpOil g A IMO .57 1.8 63 33.55 25.91 136 31.59 1198 33.55 31.48 -1.11 +1.3 Imperva Q IMPV 52.40 37.17 166 48.60 997 48.65 46.55 +1.20 +22.4 Impinj n Q PI 60.85 9.95 283 16.74 1519 17.83 16.44 -.77 -25.7 ImprimisP Q IMMY 4.13 1.35 81 2.20 374 2.38 2.09 -.17 +29.4sIncOpR A IOR 31 13.79 8.51 2 14.25 13 14.25 12.05 +1.48 +28.6 Incyte Q INCY 140.11 60.23 1372 68.43 6607 69.18 65.55 +.60 -27.7 IndCDrillg N ICD 5.48 2.72 108 4.32 593 5.22 4.18 -.82 +8.5 IndepHld N IHC .12f .3 14 39.85 19.80 9 37.90 61 38.70 37.17 +1.20 +38.1 IndepRT N IRT .72a 7.6 19 10.63 8.26 463 9.48 2317 9.67 9.20 +.29 -6.0sIndBkMA Q INDB 1.52f 2.0 22 77.55 59.65 46 76.80 354 77.55 75.00 +1.95 +9.9 IndBkMI Q IBCP .60 2.4 20 25.75 18.50 98 25.50 591 25.70 24.80 +.55 +14.1sIndepBkTX Q IBTX .56f .8 22 79.00 51.71 234 74.30 1651 79.00 72.75 -3.25 +9.9tIndiaFd N IFN 1.82e 1.9 28.81 23.93 42 24.58 380 24.60 23.93 +.27 -5.9 IndiaGCap A IGC 1.63 .30 190 .59 980 .65 .59 -.03 -41.0 IndoTel s N TLK .67 36.19 23.66 556 24.88 2359 25.00 23.79 +.63 -22.8 IndusAcq n Q INDU 11.74 9.65 109 9.87 229 9.90 9.85 +.03 +1.2sIndusAc un Q INDUU 10.50 9.95 97 10.55 213 10.55 10.40 +.09 +5.0 IndSvAm lf Q IDSA 2.70 1.13 7 2.07 104 2.19 1.99 -.05 +26.2 IndLogis n Q ILPT .27p 69 24.00 17.21 494 21.25 951 21.58 20.73 +.29 -9.0 IndBach N IBA .87e 1.5 67.61 54.25 3 56.85 14 58.06 56.80 -.8 Infinera Q INFN 12.39 6.10 951 10.07 3406 10.30 9.88 -.02 +59.1 InfinityPh Q INFI 3.75 .93 281 2.03 1701 2.07 1.92 +.04 sInfPrCas Q IPCC 2.32 1.6 29 146.10 83.00 106 142.85 366 147.00 142.35 -.40 +34.8 InflaRx n Q IFRX 42.83 14.47 37 35.38 191 36.29 33.49 +.63 +68.9 InfoSvcs Q III .20f 4.9 5 4.63 3.51 35 4.11 261 4.23 4.02 -.03 -1.4tInfoSonc rs Q IFON 21.00 3.04 157 3.31 2357 4.44 3.04 -.14 -54.0 Infosys N INFY .40e 2.2 17 18.71 13.88 4358 18.32 37740 18.50 17.25 +.96 +12.9 InfrREIT n N HIFR 1.00 4.8 17 23.22 17.60 409 21.05 1003 21.27 20.61 +.07 +13.3 InfrEnAlt Q IEA 10.42 8.25 22 9.18 252 9.59 8.92 -.06 -7.5sInfuSystem A INFU 3.15 1.45 7 3.10 252 3.15 2.85 +.25 +34.8 IngerRd N IR 1.80 2.0 21 97.67 79.63 1048 89.81 7282 92.07 89.46 -.10 +.7sIngevity N NGVT 84.87 53.62 151 77.30 958 84.87 77.10 -6.73 +9.7 InglesMk h Q IMKTA .66 2.2 13 38.95 20.75 92 30.20 530 30.75 29.40 +.45 -12.7 Ingredion N INGR 2.40 2.1 15 146.28 107.77 487 113.60 2921 115.29 111.65 +.61 -18.7 InnerWkgs Q INWK 25 12.03 8.19 261 8.77 814 8.83 8.29 +.06 -12.6 Innodata Q INOD 1.90 .88 13 1.17 99 1.22 1.15 -.03 -14.3 Innophos Q IPHS 1.92 4.0 42 51.34 38.66 38 47.51 388 48.69 46.80 +.13 +1.7 Innospec Q IOSP .88f 1.2 28 79.90 54.10 72 74.95 387 77.65 74.50 -.80 +6.2 InnovBio rs Q INNT 50.50 3.43 100 13.38 492 15.54 13.15 -1.45 +119.3sInnovInd n N IIPR 1.00f 2.7 36.88 15.72 243 36.65 1018 37.48 32.55 +3.02 +13.4 InnoInd pfA N IIPRpA 28.80 25.50 4 27.85 8 28.41 27.43 +.24 -.3 InnovSolu Q ISSC 10 4.54 2.60 12 2.98 64 3.02 2.86 +.02 +1.4 Innoviva Q INVA 1.00 6.9 14 17.99 11.47 1136 14.43 4349 14.96 14.01 -.16 +1.7 Innsuites A IHT .01 .5 3.70 1.23 27 2.04 351 2.39 1.72 -.31 +16.6sInogen Q INGN 189.76 82.83 222 174.33 2942 189.76 157.43 -13.43 +46.4 Inovalon n Q INOV .12p 17.80 8.90 1005 10.30 2948 10.95 10.00 -31.3 InovioPhm Q INO 9.86 3.76 664 4.90 3295 5.05 4.77 -.09 +18.6 Inphi N IPHI 18 44.25 23.65 218 34.02 1830 34.43 32.90 +1.06 -7.0 Inpixon rs Q INPX 70.20 .29 623 .35 12619 .45 .34 +.01 -94.4 InseegoCp Q INSG 2.33 .87 174 1.86 637 1.92 1.77 +.05 +15.5 InsightEnt Q NSIT 16 47.95 32.11 294 46.94 1267 47.89 45.40 +1.69 +22.6tInsightS n N INSI 21.10 18.36 13 18.41 122 18.49 18.36 -.05 -7.5 Insignia s Q ISIG .70e 2.40 .90 64 1.88 225 1.91 1.62 +.26 +58.0 Insmed Q INSM 33.94 11.49 349 27.61 3055 29.18 25.24 -.86 -11.4sInsperity s N NSP 30 92.30 34.88 138 90.40 1963 92.30 86.65 -.05 +57.6sInsprMed n N INSP 34.60 22.50 170 30.61 522 34.60 30.18 -2.93 +22.5 InspEnt Q INSE 14.00 4.40 70 6.65 291 6.75 5.95 +.75 -32.1 InstlldBPd N IBP 33 79.40 48.25 155 61.75 645 62.80 60.20 -.25 -18.7 Insteel Q IIIN .12a .4 24 34.32 23.20 43 31.76 291 32.24 31.14 -.04 +12.1 Instructre n N INST 46.50 24.55 250 42.20 963 43.40 40.55 -.65 +27.5 Insulet Q PODD 94.26 40.92 252 92.83 2388 93.91 86.85 +5.31 +34.5 InsysTher s Q INSY 15.02 4.10 489 6.86 3682 7.22 6.50 -.09 -28.7tIntecPhm n Q NTEC 9.80 4.38 178 4.45 944 4.80 4.38 -.25 -13.6 IntegerHl N ITGR 67.75 39.45 96 65.95 771 67.53 64.75 -.85 +45.6 IntegLfSc s Q IART 72 65.32 41.51 314 63.78 2802 65.14 63.04 -.81 +33.3 IntgDv Q IDTI 35 34.13 23.07 897 33.52 7220 33.65 31.74 +2.23 +12.7 IntegMed n Q IMTE 44.00 1.85 31 14.88 269 16.38 13.56 +.53 +164.3 Intel Q INTC 1.20 2.2 21 55.79 33.23 18508 55.44 109901 55.50 53.84 +1.94 +20.1 Intellia n Q NTLA 35.99 11.15 485 25.75 3533 26.52 24.17 +.91 +34.0 Intellichk A IDN 4.55 1.50 11 2.28 201 2.39 2.11 +.09 -10.9sIntellgSys A INS 8.61 3.30 12 8.10 95 8.61 6.82 +1.20 +77.6 Intelliph Q IPCI 3 2.92 .32 234 .42 854 .43 .38 -.01 -48.1sIntelsat N I 17.22 2.44 4101 15.29 18574 17.28 13.73 +1.17 +351.0sIntParfum Q IPAR .84 1.6 37 53.15 34.05 149 53.00 529 53.25 50.61 +1.50 +22.0 InterXion N INXN 67.19 43.51 370 63.53 1784 63.93 61.33 +.33 +7.8 InteractB Q IBKR .40 .5 44 80.32 34.51 1042 77.78 3053 80.00 76.81 +.18 +31.4 InterceptP Q ICPT 135.59 51.05 268 71.07 2286 72.93 68.57 -1.38 +21.7 IntcntlExc s N ICE .88e 1.2 16 76.30 59.91 1803 70.86 9275 72.55 70.46 -.69 +.4 IntCtlHtls N IHG 69.23 49.03 50 65.47 385 66.01 64.89 +.24 +3.1 InterDig Q IDCC 1.40 1.8 11 84.55 67.55 231 79.75 1597 79.90 78.15 +.50 +4.7 Interface Q TILE .26 1.1 24 26.25 18.30 315 22.80 1269 23.45 22.50 -.10 -9.3 Intergroup Q INTG 28.35 21.30 9 26.10 18 27.00 25.48 -.03 +9.5 IntlnkEl n Q LINK 9.85 4.10 4.43 1 4.47 4.20 +.01 -15.2 Intermolec Q IMI 1.65 .85 8 1.44 658 1.48 1.33 +5.1tInternap rs Q INAP 22.36 8.88 499 10.52 3230 11.78 8.88 -1.07 -33.0sIntlBcsh Q IBOC .66 1.5 17 44.40 32.50 183 43.10 926 44.40 42.60 +.30 +8.6 IBM N IBM 6.28f 4.4 10 171.13 139.13 4895 143.64 17724 146.20 142.95 -.44 -6.4 IntFlav N IFF 2.76f 2.2 32 157.40 123.19 998 125.39 4014 127.25 123.70 -.97 -17.8 IntlGmeT n N IGT .80 3.0 31.00 17.32 5107 26.40 30489 30.65 26.15 -4.01 -.4 IntPap N IP 1.90 3.5 18 66.94 50.00 1666 54.13 12761 55.97 53.81 -.35 -6.6 IntlSeaw n N INSW 23.43 15.23 99 18.62 744 19.87 18.29 +.23 +.9 IntlSpdw Q ISCA .47f 1.1 9 47.45 32.25 71 42.20 431 43.25 42.05 -.55 +5.9 IntTower g A THM .78 .29 218 .70 809 .72 .65 +.01 +62.8tIntrntGold Q IGLD 11.26 3.00 15 3.27 79 3.69 3.00 -.19 -61.3 IntrntInitJ Q IIJI .12e 1.2 12.50 8.12 5 10.05 11 10.26 9.83 -.23 +10.3 IntrpDia rs Q IDXG 1 2.26 .72 118 .84 1312 .90 .83 -.06 -17.6 Interpublic N IPG .84 3.6 15 26.01 18.30 1983 23.02 14174 24.00 22.95 -.75 +14.2 IntersENT Q XENT 42.25 22.55 260 39.55 1549 40.15 38.40 +.85 +22.1 Intersectns Q INTX 5.20 1.46 3 2.47 268 2.59 2.03 +.41 +9.3 IntstP pfD N IPLpD 1.28 5.1 26.90 23.44 4 25.20 29 25.71 25.01 +.07 -1.1 inTestCorp A INTT 20 10.25 5.75 61 7.80 276 7.85 6.75 +.95 -9.8 Intevac Q IVAC 97 14.00 4.51 303 4.85 1061 5.00 4.60 +.05 -29.2 IntraCellu Q ITCI 25.82 9.35 242 22.61 1190 22.94 21.26 +.14 +56.1 IntPotash N IPI 5.31 2.03 933 4.69 5038 5.14 4.63 -.19 -1.5 Intrexon N XON 25.88 10.26 644 15.66 8520 16.03 15.30 -.13 +35.9sIntriCon Q IIN 31.70 6.05 44 31.35 287 31.75 28.85 +.05 +58.3sIntuit Q INTU 1.56 .8 54 198.20 125.16 1339 197.09 9523 199.48 187.21 +6.55 +24.9 IntSurg s Q ISRG 69 473.79 292.03 455 456.56 2890 467.40 450.00 -2.23 +25.1 Inuvo A INUV 1.39 .68 57 .69 424 .75 .68 -.05 -14.8 Invacare N IVC .05 .3 19.20 11.25 300 16.20 1522 17.30 16.05 -.95 -3.9 Invesco24 n N IHTA 10.33 8.28 174 9.00 325 9.20 8.95 -.10 -12.7 InvHiIn23 n N IHIT 10.32 9.53 35 9.86 198 9.95 9.79 +.03 +.7 InvAdvMu2 A VKI .78 7.4 11.93 10.33 54 10.56 334 10.62 10.48 +.07 -7.2tInv Bond N VBF .83a 4.7 20.29 17.50 21 17.59 168 17.65 17.50 +.06 -11.6 InvCAVal N VCV .79 6.8 13.20 11.53 136 11.66 652 11.67 11.56 +.07 -7.3 InvDynCrd N VTA .90 7.7 12.28 11.33 142 11.64 763 11.84 11.64 -.07 -.6tInvHiInc2 N VLT 1.24 9.1 15.25 13.54 13 13.56 63 13.60 13.53 -.01 -7.8 Invsco iim N IIM .84 5.9 15.47 13.64 92 14.14 584 14.17 13.97 +.12 -5.1 Invesco N IVZ 1.16 4.1 12 38.43 27.35 1601 28.25 11136 28.98 27.64 -.38 -22.7 InvMtgCap N IVR 1.68f 10.4 7 18.86 15.15 708 16.09 4768 16.23 15.92 +.12 -9.8 InvMtg pfA N IVRpA 1.94 7.7 25.70 24.24 1 25.14 28 25.15 25.00 +.06 +.5 InvMtg pfB N IVRpB 1.94 7.5 26.44 24.25 14 25.75 39 25.75 25.38 +.25 InvMtg pfC N IVRpC 1.88 7.7 25.73 23.40 17 24.41 210 24.44 24.14 +.11 -2.3 Invsco oia N OIA .39 5.3 8.25 7.34 28 7.41 352 7.43 7.34 +.04 -7.4 InvMuOpTr N VMO .88 7.5 13.37 11.52 105 11.69 398 11.75 11.60 +.04 -5.7 InvMuniTr N VKQ .82 6.9 13.04 11.51 69 11.76 389 11.81 11.68 +.04 -5.9 InvPAVal N VPV .79 6.7 12.68 11.54 22 11.79 149 11.84 11.73 +.03 -3.0 Invsco iqi N IQI .76 6.4 13.04 11.70 59 11.91 342 11.93 11.82 +.10 -4.8 InvSrInco N VVR .31 7.1 4.71 4.26 373 4.38 1574 4.41 4.38 -.2 InvTrIG N VGM .88 7.1 13.80 12.09 120 12.43 511 12.45 12.20 +.22 -5.7 InvTrNY N VTN .85 6.6 14.00 12.61 14 12.80 160 12.80 12.61 +.13 -6.7 Investar Q ISTR .14f .5 26 27.70 20.25 18 27.30 45 27.50 26.55 +.40 +13.4 InvTech N ITG .28 1.2 23.96 17.63 67 22.58 485 23.05 22.41 -.19 +17.3 InvestBncp Q ISBC .36 2.6 20 14.69 12.48 1060 13.59 8049 13.80 13.40 +.05 -2.1 InvRlEst N IRET .28 5.2 4 5.93 4.05 197 5.34 1517 5.35 5.12 +.20 +7.0 InvRlE pfC N IRETpC 1.66 7.0 26.08 22.29 1 23.70 19 23.83 23.40 +.24 -8.9 InvTitl Q ITIC 1.60a .9 15 221.88 162.67 1 186.99 5 190.71 186.00 -1.91 -5.7 Invitae n N NVTA 10.44 4.35 822 7.27 4611 7.86 6.81 +.47 -19.9 InvitHm n N INVH .44 2.0 24.30 20.25 1508 21.82 12056 22.12 21.54 -.16 -7.4 Invuity n Q IVTY 9.55 2.35 112 2.90 485 3.10 2.85 -.03 -53.2 IonisPhm Q IONS 65.51 39.07 515 44.85 4128 45.74 42.74 +.21 -10.8 IovanceTh Q IOVA 19.90 4.45 377 15.95 1900 17.20 15.75 -1.00 +99.4 iPBetaCmd N BCM 32.00 25.00 0 30.99 6 31.46 30.99 -.03 +5.9siPBetaCrOil N OLEM 21.88 12.86 0 20.65 2 21.88 20.65 -.83 +16.6siRadimed Q IRMD 19.25 8.00 11 18.45 74 19.25 18.20 -.15 +21.8 Iridex Q IRIX 10.98 4.28 6 7.10 156 7.36 6.81 +.11 -6.8sIridiumCm Q IRDM 16 13.30 9.68 644 13.25 6366 13.30 11.60 +1.70 +12.3 Iridium pfB Q IRDMB 16.88 4.1 437.20 348.00 0 406.98 4 +1.2 IronMtn N IRM 2.20 6.7 29 41.52 30.78 929 32.99 5638 33.24 32.05 +.91 -12.6 IronwdPh Q IRWD 19.94 12.89 618 17.26 4592 18.20 17.20 -.82 +15.1 iShItaly rs N EWI 34.45 27.27 8159 30.61 23717 32.30 30.43 -1.37 +.6 iShJapan rs N EWJ 64.71 52.81 7696 60.13 34924 61.13 59.90 -.88 +.3 iSMlasia rs N EWM 36.56 31.21 701 33.92 3848 34.81 33.00 -.44 +2.9 iShSing rs N EWS 28.35 23.28 385 26.94 2706 27.30 26.60 -.02 +3.9 iSTaiwn rs N EWT 39.36 34.13 4717 37.11 20301 37.31 36.65 +.43 +2.5 iSh UK rs N EWU 38.05 32.82 787 36.21 4714 37.42 36.15 -.73 +1.1 iSh0-5IGCp N SLQD .79 1.6 50.73 49.48 71 49.70 491 49.72 49.52 +.15 -1.1 iShCmdOpT N CMDT 41.95 33.50 1 38.51 14 38.86 38.34 +.19 +3.6 iShCvBd N ICVT .67e 58.93 51.90 23 58.15 92 58.48 57.77 +.28 +5.5 iShCorEM N IEMG .95e 1.7 62.70 49.43 7315 56.21 44722 56.60 55.42 +.34 -1.2 iSh 10 Cp n N LLQD 51.31 46.49 1 47.30 1 47.30 46.68 +.62 -7.7 iShRUT P n Q AMCA .26e 28.53 24.40 26.76 44 26.89 26.64 +.01 -2.2 iSh USD n Q SUSC 25.90 24.01 2 24.33 9 24.33 24.07 +.21 -4.4 iShColomC N ICOL .43e 2.9 16.51 13.45 3 14.84 38 15.07 14.69 +.16 +2.8 iShEnhBd n N IGEB 50.77 47.60 1 48.10 1 48.10 47.69 +.44 -4.4 iSh 1-5Yr n Q SUSB 25.26 24.46 5 24.61 58 24.61 24.48 +.10 -1.4 iShDefBd n N HYDB 51.96 49.25 0 49.44 1 49.52 49.39 +.05 -2.5 iShFSIntSC N ISCF .12p 34.73 27.98 5 32.99 55 33.54 32.90 -.34 +1.7siShRs2500 n N SMMD 45.63 38.87 45.40 41 45.63 45.18 +.06 +3.9 iShFacSIntl N INTF .17p 31.21 26.10 1471 29.32 2463 30.00 29.25 -.41 +1.6 iShArgGl n N AGT 32.94 24.18 26.71 53 27.02 26.57 -.24 -11.5 iShFS USA N LRGF .19e 33.93 28.54 66 32.49 543 32.80 32.36 -.02 +2.2siShFSUsaSC N SMLF .23e 41.84 34.88 7 41.62 73 41.84 41.30 +.23 +5.3 iShFacSGbl N ACWF .11p 34.07 27.01 19 31.32 53 31.56 31.12 +.06 +2.1 iSh iBd23 n N IBML 25.96 24.64 3 24.94 59 24.94 24.78 +.09 -1.1 iSh IntDv n N IDEV 62.47 53.10 3 58.39 45 59.77 58.35 -.81 -.2 iShMgRE rs N REM 48.54 39.80 132 43.81 736 44.04 43.47 +.24 -3.1 iShExpoTc Q XT .14p 38.52 30.51 101 36.93 462 37.20 36.71 +.09 +4.2 iSh0-5HYCp N SHYG 2.38 5.1 48.05 45.93 636 46.72 2189 46.86 46.71 -.01 -.9 iShDvlValu N IVLU 28.44 23.75 13 26.36 161 27.12 26.30 -.59 -.3 iSh 3-10yr n N IMTB 50.70 47.14 1 47.74 4 47.74 47.37 +.41 -4.0 iShSaudi N KSA 31.62 24.50 86 30.16 396 30.38 30.05 +.10 +15.2 iSh USA Op Q ESGU .92e 1.5 62.57 52.34 2 59.59 9 59.97 59.35 +.18 +2.2 iSh MinVl n N SMMV 30.51 27.25 3 30.29 11 30.46 30.15 +.09 +3.8 iShHYlexOG Q HYXE 55.47 49.80 1 50.13 1 50.19 50.10 +.05 -1.8 iShIntDevM N IMTM .30p 33.00 27.90 40 30.89 164 31.61 30.78 -.36 +1.2 iShIntDevQ N IQLT .55p 31.40 27.21 5 29.89 60 30.55 29.87 -.33 +.8 iShLwCarb N CRBN .94p 125.97 106.96 6 118.23 54 119.92 117.98 -.47 +1.1 iShFallAn n Q FALN 1.48a 5.6 30.06 26.26 43 26.52 82 26.64 26.50 -.02 -2.3 iShDvlSize N ISZE 29.72 26.10 5 27.84 38 28.28 27.83 -.24 -1.7 iShCHdEM N HEEM 1.26e 1.8 28.95 23.58 7 26.72 95 26.91 26.40 +.11 +.8 iShMsciChA A CNYA 35.68 26.64 8 31.19 134 32.06 30.96 -.47 -2.6 iSh ESG Opt Q ESGD 72.49 62.02 14 67.81 288 69.44 67.69 -1.04 iSh IntDvGr N IGRO 62.04 53.76 3 57.21 28 58.02 56.31 -.31 -3.7 iSh GlImp n Q MPCT 1.18e 2.0 62.84 54.01 2 59.21 10 60.19 59.13 -.44 +.1 iShMultiTc N TCHF 42.80 34.12 41.87 2 41.87 41.45 +.41 +8.0 iShMultInd N INDF 33.67 29.24 1 31.38 4 31.67 31.38 +.22 -1.6 iShMultHl N HCRF 35.18 28.70 0 32.49 7 32.74 32.42 -.08 +2.7 iShiB20Mun N IBMI .24 .9 25.44 25.18 21 25.29 178 25.30 25.22 +.04 -.2 iSh MultFin N FNCF 37.85 30.16 0 34.92 1 35.23 34.91 +.01 -1.2 iShIntHdHi N HYGH 4.56 5.0 92.42 88.33 214 91.07 801 91.63 91.00 -.22 +.2 iShCHAust N HAUD 1.81p 25.23 22.42 0 24.08 6 24.52 23.81 -.41 -1.7 iShCTotBd s Q IUSB 51.49 48.94 55 49.43 569 49.43 49.01 +.40 -2.8 iShCDivGr N DGRO .65e 1.9 37.22 30.99 469 34.74 3463 34.94 34.49 +.18 -.1siShCHEmu N HEZU .64e 1.6 31.62 28.32 315 30.99 5855 31.62 30.86 -.35 +4.0 iShGblReit N REET .94e 3.7 26.68 23.40 2076 25.15 2657 25.24 24.59 +.56 -3.6 iSh AdapEu N DEZU .56p 30.64 27.16 1 29.29 1 29.87 29.29 -.45 +1.8 iShCoreInt N IAGG 53.61 51.09 125 52.50 356 52.60 52.21 +.23 +.9 iShCorePac N IPAC 1.06e 1.8 63.99 53.28 29 59.99 259 60.88 59.74 -.56 +.6 iShCHGer Q HEWG .68e 1.6 30.35 26.39 264 29.06 1350 29.66 28.82 -.33 +1.3 iShIntHdCp N LQDH 2.76 2.9 99.18 94.38 26 96.55 159 96.76 96.42 -.14 -.8 iShCHCda N HEWC 1.41e 1.7 26.97 24.31 26.64 5 26.64 26.62 -.13 +.9 iShJpMinV N JPMV .70e 1.0 72.41 61.22 3 69.63 9 69.70 69.44 +.07 +2.5 iShEafeMV N HEFV 28.27 26.08 1 28.09 2 28.09 28.01 -.04 +1.9 iShEuMinV N EUMV .67e 2.6 26.69 24.16 35 25.39 60 25.86 25.33 -.28 +.2 iShCorEur N IEUR 1.18e 2.3 53.97 46.46 205 50.22 964 51.66 50.07 -.90 +.1 iShxJMinV N AXJV .84p 38.95 32.91 0 37.09 3 37.18 36.78 +.08 +2.0 iSh2022Mu N IBMK .09e 26.37 25.24 21 25.46 154 25.47 25.37 +.06 -.8 iSh UAE Q UAE .63e 3.9 18.08 15.86 6 16.24 15 16.44 16.22 +.28 -3.3 iShEm exCh N EMXC 58.49 50.03 1 52.05 2 52.16 51.64 +.54 -3.5 iSh Qatar Q QAT .66e 3.9 19.02 13.01 22 16.86 225 16.96 16.59 +.21 +4.1 iShYdOpBd N BYLD .75 3.1 26.66 24.00 17 24.22 59 24.23 24.03 +.19 -3.1 iSh2021Mu N IBMJ .07e 26.08 25.19 15 25.33 184 25.35 25.24 +.04 -.4 iSHgxUSHY N HHYX .67e 28.14 27.05 27.48 3 27.62 27.48 -.41 -1.5 iShRussia rs N ERUS 39.23 27.18 287 33.86 1923 34.79 33.77 -.18 +1.0 iSCHeafe N HEFA .70e 1.5 30.88 27.65 459 30.15 1818 30.81 30.06 -.42 +1.6tiShCHMex N HEWW 1.41p 21.71 18.26 18.42 3 18.44 18.26 -.38 -7.9 iShH10yCBd N CLYH .31e 27.42 24.97 30 26.04 44 26.16 25.99 -.09 -1.4 iShCHSpain N HEWP .31p 24.22 20.85 2 22.12 22 22.89 21.99 -.72 -.2 iShHEmBd N EMBH .30e 27.37 25.29 1 26.10 12 26.60 25.97 +.09 -1.7 iShCHItaly N HEWI .55p 19.17 16.12 2 17.65 12 18.36 17.62 -.61 +4.9 iShShMMu N MEAR .27e 50.18 49.61 15 49.85 51 49.85 49.75 +.04 +.1siSCHEafSC N HSCZ .19p 32.36 28.02 0 31.94 6 32.36 31.94 -.28 +3.1 iShCHAcxUs N HAWX 1.38e 3.9 28.00 24.85 1 27.10 36 27.55 27.03 -.27 +.9 iShGbMM rs N PICK 37.91 25.02 48 34.81 236 36.52 34.73 -1.23 +.5siShCmdSel Q COMT 1.89e 4.8 40.62 31.13 60 39.41 272 40.62 39.32 -.57 +8.4 iShCHAcwi N HACW .94e 2.0 30.93 26.76 2 29.85 5 30.23 29.79 -.18 +1.5 iShGblGld rs Q RING 20.84 16.88 84 17.86 675 18.11 17.56 +.10 -5.0 iShTrFRBd N TFLO .07e .1 50.85 50.00 28 50.31 180 50.31 50.26 +.03 +.2siShCH UK N HEWU .24p 25.54 22.21 8 24.93 25 25.54 24.93 -.24 +2.5 iSh ESG s N ESGE 37.04 15.85 27 36.10 27 36.23 36.06 +.45 iSh ESG s N ESGE/O 74.08 31.70 72.02 95 72.38 71.39 +.72 iShEMktMV N HEMV 29.20 25.12 27.61 1 27.84 27.61 -.29 +.8 iShLqdty bt A ICSH .25e .5 50.54 49.98 39 50.12 230 50.28 50.09 +.02 +.1 iShCHJpn N HEWJ .74e .5 35.29 28.84 277 32.73 3106 33.75 32.46 -.86 -1.8 iShFacEmg N EMGF .13p 53.84 41.88 34 50.04 483 50.46 49.48 +.45 +1.1 iSh iBd26 n N IBDR 24.92 22.99 14 23.39 99 23.41 23.10 +.22 -4.7 iSiBd12-18 s N IBDH .30 1.2 25.50 25.07 33 25.13 172 25.14 25.10 +.01 iSiBd12-20 s N IBDL .62e 2.5 25.66 24.94 82 25.08 605 25.09 25.00 +.06 -.9 iSiBd12-19 s N IBDK .37e 25.11 24.70 74 24.80 589 24.84 24.74 +.03 -.3 iSiBd12-23 s N IBDO .56e 25.55 24.13 52 24.37 329 24.38 24.16 +.16 -2.8 iSiBd12-22 s N IBDN .55e 25.42 24.19 69 24.41 362 24.41 24.22 +.14 -2.3 iSiBd12-25 s N IBDQ .64e 25.37 23.70 27 23.97 173 24.02 23.70 +.16 -4.2 iSiBd12-24 s N IBDP .63e 25.44 23.86 17 24.15 151 24.18 23.92 +.19 -3.6 iSiBd12-21 s N IBDM .47e 25.19 24.27 104 24.42 542 24.48 24.30 +.09 -1.5 IsoRay A ISR .65 .36 163 .51 1491 .55 .48 -.03 +27.1 IsraelChm N ICL .27e 5.8 4.95 3.85 70 4.65 968 4.76 4.61 +.06 +15.1 Isramco Q ISRL 128.93 92.00 1 108.00 3 110.00 107.00 +3.45 +3.2 IssuerDir A ISDR .20 1.2 59 18.95 11.65 0 17.15 17 17.55 17.00 +.15 -6.5 ItauCorpb N ITCB 2.48e 15.9 75 16.34 10.28 7 15.60 37 16.30 15.55 -.38 +16.1 ItauUnibH N ITUB .32e 2.6 16.98 10.56 11904 12.24 62909 12.73 11.95 +.16 -5.8 Iteris Q ITI 8.17 4.09 73 5.19 502 5.70 5.15 -.42 -25.5stIterumTh n Q ITRM 730 12.85 730 12.89 11.73 Itron Q ITRI 79.95 57.96 402 59.05 1949 60.40 58.65 +.70 -13.4 IturanLoc Q ITRN .96 3.0 17 38.00 28.50 39 32.40 191 32.55 30.98 +1.15 -5.3 IvyHiInOp N IVH 1.50a 10.5 16.10 13.92 75 14.22 336 14.31 14.17 -.03 -6.0 Izea n Q IZEA 7.85 1.37 35 1.53 536 2.26 1.50 -.52 -66.2J -:J&J Snack Q JJSF 1.80 1.3 22 157.33 124.10 75 139.07 346 141.46 136.87 -1.63 -8.4 JAlexHld n N JAX 34 12.80 8.70 14 11.75 196 12.45 11.35 -.20 +21.1 JJill n N JILL 13.71 4.17 137 5.84 1356 6.05 5.61 +.23 -25.1 j2Global Q JCOM 1.66f 1.9 30 90.90 70.27 360 85.74 1191 87.07 85.18 -.40 +14.3 JA Solar Q JASO 11 8.48 6.01 83 7.24 612 7.28 7.05 +.04 -2.9 JBG Smth n N JBGS .90 2.5 37.38 30.79 176 36.55 1886 37.29 35.57 +.75 +5.2 JD.com Q JD 19 50.68 34.88 7821 36.87 64856 37.18 36.01 +1.16 -11.0 JMP Gp27 n N JMPD 25.62 24.11 0 24.95 27 25.03 24.58 -.06 -1.3 JMP Grp N JMP .36 7.0 73 7.70 4.92 2 5.13 80 5.18 5.08 +.06 -8.4 JMP Gp 23 N JMPB 2.00 7.8 26.00 25.10 2 25.70 10 25.71 25.53 +.11 +1.6tJMU Ltd Q JMU 2.60 .57 212 .62 790 .65 .51 -.04 -39.3 JPMCh pfE N JPMpE 1.58 6.1 27.28 25.53 43 26.01 226 26.11 25.77 +.17 -3.8 JPMDvsRt N JPGE .96e 1.5 68.02 56.80 47 62.00 119 62.92 61.96 -.46 -.8 JPMIntEq N JPIN 1.08e 1.8 63.18 55.18 49 60.10 357 61.06 59.97 -.49 +.1 JPMDvREm N JPEM 1.31p 64.42 51.69 9 57.75 72 58.45 57.41 +.00 -1.0 JPM DREq N JPUS .26p 74.59 64.52 12 70.95 154 71.20 70.60 +.33 +.6sJPM DivInt N JPIH 30.68 27.59 30.29 2 30.68 30.22 -.26 +1.0 JPMDsfEu N JPEU 64.34 56.44 2 60.43 6 61.95 60.34 -1.09 +.2 JPM DivEu N JPEH 29.58 26.58 29.27 1 29.27 29.27 -.14 +3.5 JPM Val n N JVAL 27.44 24.90 1 26.00 5 26.15 26.00 +.60 -.4 JPM Mom n N JMOM 27.55 24.95 27.00 3 27.10 26.87 +.10 +5.3 JPM MinV n N JMIN 26.62 24.93 25.48 4 25.50 25.48 -.04 -1.2 JPM US Dv N JDIV 26.74 24.18 25.34 6 25.37 25.23 +.12 -4.3 JPM DivAlt N JPHF 28.92 24.93 21 25.13 56 25.48 25.12 -.23 -4.0 JPM FutSt n N JPMF 25.34 24.33 0 24.50 3 24.59 24.50 +.01 -2.6 JPM UlSh n N JPST 51.03 48.88 177 50.20 1642 50.21 50.15 +.04 +.3sJPM SCap n N JPSE 30.96 27.03 19 30.73 66 30.96 30.61 -.01 +3.5tJPM GlB n N JPGB 52.89 49.91 1 50.05 14 50.09 49.91 -.00 -2.2 JPM Disc n N JPHY 52.80 49.72 4 49.87 55 49.91 49.79 +.01 -2.7 JPM USMid N JPME 66.84 58.25 3 64.64 26 64.94 64.34 +.25 +1.4 JPMorgCh N JPM 2.24f 2.0 16 119.33 81.64 8282 110.66 60977 114.29 110.12 -.47 +3.5 JPMCh pfA N JPMpA 1.36 5.4 26.06 24.52 25 25.35 206 25.49 25.08 +.14 -.1 JPMCh pfB N JPMpB 1.68 6.4 27.58 25.76 51 26.32 218 26.38 26.05 +.08 -2.7 JPMAlerian N AMJ 2.29 8.7 30.74 23.17 2189 26.21 8983 27.73 25.73 -.54 -4.6 JPMCh pfY N JPMpF 1.53 5.9 27.20 25.32 52 26.12 399 26.24 25.82 +.22 -2.0 JPMCh pfG N JPMpG 1.52 5.8 27.38 25.30 37 26.28 278 26.43 25.87 +.35 -2.6 JPMCh pfH N JPMpH 1.54 5.8 27.41 24.03 73 26.66 423 26.74 26.27 +.29 -1.0 Jabil N JBL .32 1.1 16 31.77 23.70 672 28.21 5172 28.47 27.71 +.28 +7.5 JackHenry Q JKHY 1.48 1.2 27 127.31 98.16 200 121.72 1476 123.38 119.30 -.32 +4.1 JackInBox Q JACK 1.60 2.0 22 110.21 79.23 459 81.98 3776 83.37 80.75 +1.66 -16.4 JksvllBcIL Q JXSB .40 1.2 34.99 29.00 3 33.61 7 33.64 33.50 +.04 +5.0 JacobsEng N JEC .60 .9 25 72.18 49.31 589 63.33 3880 64.81 62.74 -.41 -4.0tJaggedPk n N JAG 16.55 11.40 1683 11.89 7154 13.69 11.25 -1.38 -24.7 JaguarHlth Q JAGX .99 .11 1556 .14 15068 .17 .14 -.01 +2.9 JkksPac Q JAKK 4.55 1.95 27 3.10 558 3.20 3.00 -.10 +31.9 Jamba Q JMBA 10.38 6.71 18 9.57 201 9.75 9.11 +18.7 JHardie s N JHX .38e 2.3 77 18.79 13.55 8 16.59 47 17.85 16.58 -.25 -5.8 JRiverGrp Q JRVR 1.20a 3.2 25 44.34 32.17 892 37.60 1869 38.81 36.02 +.67 -6.0 JanusSmC Q JSML 39.87 32.35 1 39.45 4 39.57 39.37 -.34 +7.4 JanSmMid Q JSMD 43.68 33.23 4 41.97 28 42.47 41.68 +.09 +8.1 JanLTCar n Q OLD 27.72 21.60 1 24.10 5 24.10 23.47 +.60 +.7sJanObes n Q SLIM 36.34 24.73 2 35.22 14 36.34 34.51 +.01 +13.6 JanOrgan n Q ORG 36.00 27.21 3 33.00 10 33.05 31.97 +.70 -4.5 Jan ShDur n N VNLA 50.42 49.94 49 50.03 297 50.03 49.98 +.05 -.3 JanusHn n N JHG 1.44f 4.5 41.64 30.24 529 32.20 2812 33.11 31.92 -.23 -15.8 JpnSmCap N JOF .13e 1.1 13.06 9.77 20 12.26 122 12.32 12.19 -.01 +3.8 Jason Inds Q JASN 3.88 .77 25 2.84 103 3.05 2.79 -.19 +19.8sJazzPhrm Q JAZZ 23 168.64 128.58 370 165.02 2155 168.64 162.68 -2.49 +22.6 JeffrFn N LUK .40 1.7 42 28.30 21.61 1358 23.24 8882 23.64 23.00 +.14 -12.3 JeldWen n N JELD 42.27 26.32 307 28.00 2415 29.42 27.51 -1.02 -28.9 JensynAc n Q JSYN 11.10 10.06 10.41 1 10.62 10.41 -.21 +1.1 JensynAc wt Q JSYNW .55 .11 5 .19 7 .19 .15 +.07 -49.3tJerashHl n Q JRSH 11.00 7.85 166 9.00 279 9.24 7.01 +.04 +4.8 JernignC n N JCAP 1.40 7.2 12 24.89 15.90 75 19.44 401 19.44 18.90 +.50 +2.3 JetBlue Q JBLU 11 24.13 18.05 6610 19.41 24475 19.93 18.53 +.37 -13.1 JetPay h Q JTPY 4.90 1.45 8 2.05 75 2.17 2.00 -.05 -19.3 JewettCam Q JCTCF 23 17.90 11.25 0 16.40 2 16.65 16.10 +.25 +9.3 Jianpu n N JT 9.49 4.75 81 5.81 715 6.02 5.58 +.01 -10.3 JinkoSolar N JKS 33 30.50 16.06 242 18.21 1779 20.01 17.76 -1.27 -24.3 JBeanTch N JBT .40 .5 34 122.65 83.85 94 88.50 750 89.25 86.75 +.60 -20.1 JHMultLgC N JHML .10p 37.14 31.32 9 35.48 102 35.74 35.35 +.04 +2.0 JH MultMdC N JHMM .08p 36.30 30.45 58 35.06 197 35.36 34.87 +.06 +2.8 JH MultCns N JHMC .07p 33.38 27.14 2 31.35 15 31.41 31.04 +.16 +2.5 JH MultFin N JHMF .08p 39.70 31.02 2 37.55 14 38.30 37.45 -.12 +2.1 JH MultHltC N JHMH .05p 34.56 28.73 2 31.70 259 31.89 31.62 -.04 +1.8 JH MultTch N JHMT .09p 47.35 35.22 32 45.55 51 45.65 45.00 +.45 +10.9sJH MultEn N JHME 33.93 24.30 6 31.73 22 33.93 31.47 -1.61 +7.0 JH MultMat N JHMA 38.20 30.54 1 35.20 5 35.87 35.17 -.58 -2.0 JH SmCap n N JHSC 28.27 24.27 4 26.77 35 27.04 26.66 +.01 +2.5 JH MultDev N JHMD 32.58 27.75 10 30.47 30 31.19 30.37 -.50 +.2 JH MulCnSt N JHMS 28.79 24.55 1 24.93 1 24.94 24.84 +.03 -10.1 JH MultInd N JHMI 37.55 29.96 1 35.16 3 35.48 34.92 +.01 +.2 JH HedgEq N HEQ 1.50 8.8 17.95 15.87 36 17.13 181 17.63 17.08 -.37 -1.6 JH TxAdY N HTY 1.28 14.8 10.25 8.27 25 8.67 125 8.81 8.52 +.11 -1.7tJohnJn N JNJ 3.60f 3.0 16 148.32 121.28 4592 121.47 36018 124.99 121.13 -1.87 -13.1 JohnContl n N JCI 1.04e 3.0 24 44.37 32.89 5771 34.64 30502 36.39 33.86 -1.31 -9.1 JohnsnOut Q JOUT .48f .6 19 77.58 42.75 15 75.04 130 76.07 73.06 +.35 +20.9 JointCorp Q JYNT 8.00 3.41 56 7.21 395 7.40 6.79 -.09 +45.4tJonesEngy N JONE 2.21 .47 1137 .48 5921 .76 .44 -.23 -56.4 JonesLL N JLL .82f .5 29 178.75 112.91 214 170.07 1469 171.86 169.10 +.35 +14.2tJounceTh n Q JNCE 29.25 10.21 480 11.39 4593 11.85 10.21 +.02 -10.7 Jumei Intl N JMEI 27 4.20 2.00 1614 2.41 7864 2.47 2.20 -.03 -17.5 JnprNtwk N JNPR .72 2.6 15 30.44 23.61 4360 27.23 30713 27.47 26.71 +.57 -4.5 JunprPhm Q JNP 15 13.25 3.90 43 8.95 249 9.20 8.35 +.25 +84.5 Jupai n N JP .40f 1.7 23 29.00 7.36 142 22.89 976 24.22 22.51 +.38 +23.8 JustEngy g N JE .41 4 5.91 3.53 328 3.60 1719 3.83 3.58 -16.1 JustEn pfA N JEpA 26.98 21.29 4 23.45 51 24.00 23.01 -.46 -5.7K -:K12 N LRN 57 19.92 12.72 106 15.95 565 16.08 15.72 -.04 +.3 K2M Grp Q KTWO 25.99 16.44 141 22.91 835 22.96 21.39 +1.43 +27.3 KAR Auct N KAR 1.40 2.6 18 56.75 40.27 1079 53.24 4023 54.38 52.44 -.56 +5.4 KB FnclGp N KB 63.96 44.21 103 50.96 656 52.33 50.66 -1.02 -12.9 KB Home N KBH .10 .4 31 38.80 20.68 1734 26.52 6337 26.95 25.49 -.02 -17.0 KBL Merg n Q KBLM 10.00 9.65 9.93 2 9.95 9.90 +2.3 KBL Mg un Q KBLMU 10.50 9.10 10.45 1 10.45 10.45 -.05 +2.9 KBR Inc N KBR .32 1.8 12 21.70 13.36 1733 17.49 9607 18.06 16.85 +.16 -11.8 KBS Fash rs Q KBSF 15.00 1.41 86 5.16 229 5.43 4.99 -.02 +24.6 KCAP Fin Q KCAP .40 12.6 4.00 2.91 69 3.18 260 3.19 3.15 +.02 -6.7 KCAPFn 19 N KAP 1.84 7.2 25.99 25.05 0 25.58 4 25.59 25.53 -.06 +1.1 KCAP 22 n Q KCAPL 1.53 6.0 25.73 24.65 1 25.40 6 25.55 25.40 -.05 +1.2 KEYW Hld Q KEYW 9.62 4.94 791 9.18 3125 9.31 8.14 +.97 +56.4 KKR N KKR 1.31e 5.8 10 24.50 17.96 1353 22.46 14979 22.90 22.05 +.06 +6.6 KKR pfA N KKR.PRA 27.69 25.45 20 27.22 116 27.32 26.90 +.24 +.8 KKR pf B N KKRpB 1.63 6.1 27.37 25.31 10 26.66 54 26.89 26.26 +.14 -.3 KKR Inco N KIO 1.50a 9.4 18.63 15.38 135 15.98 517 16.17 15.97 -.10 -.4 KKR RE n N KREF 1.72e 23.73 18.09 62 20.39 430 20.72 20.18 +.21 +1.9 KLA Tnc Q KLAC 3.00f 2.6 16 123.96 87.93 823 114.32 6033 114.96 109.85 +4.93 +8.8 KLX Q KLXI 29 82.50 45.73 456 72.30 2155 75.23 72.02 -.79 +5.9 KMG Chm N KMG .12 .2 25 70.60 45.65 66 65.61 403 69.25 64.05 -2.75 -.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 61

KT Corp N KT 18.82 12.70 300 13.22 1949 13.24 12.95 +.21 -15.3 KVHInd Q KVHI 12.65 8.83 9 11.20 53 11.30 11.05 +8.2 Kadant N KAI .88f .9 28 114.00 68.60 26 97.75 201 102.15 96.95 -.45 -2.6 Kadmon n N KDMN 5.86 2.05 365 3.60 1192 3.83 3.56 -.15 -.6 KaiserAlu Q KALU 2.20 2.0 35 116.86 80.24 190 108.54 918 110.41 106.88 +1.85 +1.6 Kala Ph n Q KALA 26.75 11.81 85 15.40 602 16.58 14.76 -1.19 -16.7 Kalvista rs Q KALV 15.80 5.48 40 8.85 100 9.09 8.56 -.03 -9.2 Kamada Q KMDA 8.61 3.75 1 4.95 26 5.04 4.80 +.05 +4.2sKaman N KAMN .80 1.1 35 75.08 47.43 93 72.42 984 75.08 72.03 +.27 +23.1 KandiTech Q KNDI 9.90 3.50 233 5.70 788 6.18 5.60 -.35 -16.2 KCSo pf N KSUp 1.00 3.9 29.50 25.22 25.52 2 26.16 25.52 -6.3 KC Southn N KSU 1.44f 1.3 21 114.91 94.70 718 112.04 4227 112.87 107.07 +3.04 +6.5 KapStoneP N KS .40 1.2 12 35.01 20.27 1930 34.46 3155 34.64 34.15 +.02 +51.9 Karyophm Q KPTI 20.39 7.48 669 17.68 3374 20.20 16.79 -2.07 +84.2 KayAnAc n Q KAAC 10.08 9.64 9.85 46 9.85 9.83 -.02 +1.4 KayneAn un Q KAACU 11.18 9.85 10.30 3 10.30 10.12 +.03 +3.4 KaynAEnD N KED 1.60 9.4 19.07 14.10 42 17.07 135 17.90 16.93 -.80 -2.0 KA EngTR N KYE 1.32m 14.1 11.45 8.30 171 9.35 643 9.90 9.27 -.40 -7.1 KA MLP N KYN 1.80 9.8 20.38 14.38 345 18.40 1411 19.18 18.13 -.66 -3.4 KAMLP pfF N KYNpF .88 3.5 25.82 25.07 3 25.10 20 25.16 25.08 -.04 -.6 KAMidsEn N KMF 1.80m 14.0 15.56 11.36 75 12.84 291 13.57 12.63 -.57 -7.0 KaziaTh rs Q KZIA 6.68 1.63 18 5.07 36 5.41 5.01 +.06 +59.4 KeanGrp n N FRAC 19.83 12.51 2349 14.87 8990 16.95 14.34 -1.51 -21.8 KearnyF s Q KRNY .12 .8 55 15.60 12.75 400 14.35 1584 14.45 13.91 -.7 Kellogg N K 2.16 3.3 16 74.28 56.40 4612 65.23 17237 65.57 60.12 +5.04 -4.0 KellySA Q KELYA .30 1.3 12 32.31 21.01 201 22.82 1619 24.89 22.76 +.34 -16.3 KelsoTch g A KIQ .03f 5.6 .88 .24 15 .54 47 .60 .50 +.01 +2.9 Kemet N KEM 26 27.35 11.73 892 18.68 6480 18.96 17.86 +.82 +24.0sKemper N KMPR .96 1.3 23 78.80 36.35 241 76.15 1515 78.80 75.50 -.40 +10.5 Kemper 54 N KMPA 1.84 6.9 28.25 25.40 14 26.58 35 26.58 25.93 +.67 +1.9 KemPhm n Q KMPH 8.40 2.45 52 6.35 475 6.80 6.00 +56.8 Kennamtl N KMT .80 2.1 24 52.52 32.23 612 38.62 2692 40.94 38.39 -1.02 -20.2 KennWils N KW .76 3.8 20.60 15.95 420 19.75 3006 20.00 19.55 +.05 +13.8 KenonHld n N KEN 33.22 12.13 0 15.46 5 16.10 15.17 -.17 -28.6 KY FstFd Q KFFB .40 4.6 36 10.00 8.25 1 8.65 13 9.00 8.60 -.35 -3.4 KeryxBio Q KERX 8.38 3.92 1188 5.25 4341 5.39 4.99 +.05 +12.9 KewnSc Q KEQU .68 2.1 20 34.95 22.80 0 32.50 2 33.10 32.50 -.18 +12.2 KeyEngy N KEG 20.28 8.20 156 17.22 728 18.40 16.61 -.08 +46.1 KeyTrn Q KTCC 16 8.40 6.69 10 8.33 34 8.34 7.97 +.04 +22.1 Keycorp N KEY .48f 2.4 14 22.40 16.28 5811 20.04 41765 20.78 19.89 -.09 -.6tKeycorp pfI N KEYpI 29.97 27.01 739 27.47 913 27.53 26.93 +.37 -5.0 Keysight N KEYS 40 55.21 35.62 943 53.30 5005 54.51 53.14 -.53 +28.1 Kforce Q KFRC .48 1.5 25 33.55 16.75 109 32.70 847 33.15 32.15 +.05 +29.5 KilroyR N KRC 1.82f 2.4 16 77.70 62.91 429 74.74 2102 75.12 71.78 +2.83 +.1 KimballEl Q KE 18 22.45 15.75 33 18.25 156 18.65 17.75 +.30 KimballInt Q KBAL .28 1.7 16 20.97 15.40 127 16.24 409 16.79 16.09 +.02 -13.0 KimbRoy n N KRP 1.68f 8.7 20.24 15.06 11 19.40 149 19.84 18.90 -.10 +19.4 KimbClk N KMB 4.00 3.8 21 134.30 97.10 1581 105.46 9519 105.93 103.49 +1.79 -12.6 Kimco N KIM 1.12 7.5 15 21.24 13.16 1868 14.99 23773 15.24 13.96 +.94 -17.4 Kimco pfI N KIMpI 1.50 6.2 25.49 23.33 5 24.18 159 24.50 23.70 +.51 -4.0 Kimco pfJ N KIMpJ 1.38 6.2 25.61 21.10 17 22.15 90 22.46 21.35 +.68 -11.5 Kimco pfK N KIMpK 1.41 6.2 25.56 21.60 45 22.76 115 22.76 21.98 +.70 -9.4 Kimco pfL N KIMpL 25.99 20.01 16 21.58 107 21.60 20.50 +.70 -12.8 KindMorg N KMI .80f 5.0 22 21.25 14.69 17232 15.89 75778 16.21 15.58 -.18 -12.1 KindM pfA N KMIpA 45.00 29.98 59 31.05 338 31.72 30.45 -.24 -18.2 KindredBio Q KIN 10.15 6.55 136 9.85 408 10.05 9.35 +.30 +4.2 KindredHlt N KND .48 5.4 11.90 5.50 347 8.95 2618 9.00 8.90 -7.7 KingldJw Q KGJI 2 2.50 1.20 15 1.36 225 1.44 1.32 -.07 -32.7 Kingstone Q KINS .40 2.2 28 21.70 13.21 26 17.80 93 17.95 17.65 +.15 -5.3 Kingsway N KFS 6.25 3.65 9 4.45 75 4.69 4.40 -.10 -11.9 KingtoneW Q KONE 9.90 2.63 11 7.80 153 8.49 6.65 +1.06 +82.2stKiniksaPh n Q KNSA 24.64 19.05 363 19.41 2387 24.64 18.54 -.3 Kinross g N KGC 28 4.91 3.48 5157 3.60 26622 3.67 3.56 +.01 -16.7 KinsaleCp n Q KNSL .28 .5 55.45 34.41 38 54.33 279 54.81 52.83 +.60 +20.7sKirbyCp N KEX 38 92.15 59.25 512 90.15 1635 92.15 89.65 -.10 +35.0 KirklLak n N KL .02e 19.83 11.52 534 18.54 2432 19.70 18.40 -1.00 +20.7 Kirklands Q KIRK 34 13.42 8.17 65 10.58 888 10.69 10.20 +.17 -11.6 KiteRlty N KRG 1.27 8.4 5 21.57 13.87 315 15.11 2926 15.31 14.65 +.37 -22.9 KitovPh n Q KTOV 3.44 1.27 607 2.05 2633 2.86 1.89 -.71 -10.1 KlondexM g A KLDX 3.89 1.29 1077 2.51 3929 2.55 2.46 +.04 -3.8 KnSwftT rs N KNX .24 .6 25 51.94 32.80 1379 40.45 11656 42.18 39.61 -.18 -7.5 Knoll Inc N KNL .60 3.0 14 24.00 16.57 242 19.87 1030 20.88 19.70 -.69 -13.8 KnotOffsh N KNOP 2.08 10.1 24.00 19.15 265 20.50 695 20.55 20.00 +.25 -1.2 Knowles N KN 12 19.13 10.95 447 14.47 3178 14.67 14.28 +.14 -1.3 Kohls N KSS 2.44 3.7 13 69.48 35.16 4260 65.28 44462 66.04 59.85 +1.61 +20.4 KonaGrill Q KONA 5.00 1.50 31 2.80 314 3.00 2.51 -.10 +60.0 KopinCp Q KOPN 4.60 2.80 101 3.34 824 3.42 3.21 +.01 +4.4 Koppers N KOP 1.00 2.5 11 51.80 33.90 63 40.05 379 41.10 39.80 -.30 -21.3 KoreaElc N KEP 20.38 14.12 179 15.89 1267 16.54 15.81 -.43 -10.3 KoreaFd N KF 4.50e 44.64 38.03 7 41.10 21 42.19 40.60 +.17 -.4 KornFer N KFY .40 .7 24 56.18 31.53 104 54.95 1144 56.18 54.16 +.40 +32.8 KornitDig n Q KRNT 21.80 11.70 117 16.70 911 16.85 15.55 +.15 +3.4 KosmosEn N KOS 8.62 5.15 2143 7.10 18413 7.89 6.97 -.73 +3.6 Koss h Q KOSS 3.58 1.40 25 2.15 84 2.54 2.13 -.07 -30.4 KraftHnz n Q KHC 2.50 4.3 16 93.88 54.11 3286 57.77 18598 58.12 56.20 +.98 -25.7 KrNwChin s N KFYP 44.18 30.07 1 34.90 7 35.38 34.53 +.36 +4.3 KrS ChIn n N KWEB 68.39 53.99 285 60.26 1872 61.14 59.60 +.15 +2.8 KranChinA N KBA 9.93e 39.22 28.68 1179 33.72 5545 34.87 33.55 -.60 -2.1 KraneChCm N KCNY .22e .6 37.87 32.68 5 36.86 13 37.39 36.76 -.02 +5.0 KranShFtse N KEMP 29.85 23.75 26.01 1 26.27 26.01 -.07 -2.2 KrnOnBelt n N OBOR 28.16 24.47 2 25.36 16 25.90 25.27 -.11 -.8 KrS CnTc n N KEMQ 28.97 23.87 47 25.05 387 25.20 24.78 +.31 -1.9 KratonCp N KRA 16 53.99 30.70 123 48.73 798 51.11 48.20 -1.35 +1.2 KratosDef Q KTOS 13.93 8.90 421 11.07 6372 11.25 10.66 -.06 +4.5 Kroger s N KR .50 2.0 13 31.45 19.69 23180 24.61 76167 25.08 24.25 -.28 -10.3 KronosWw N KRO .68 2.7 9 29.49 17.11 407 25.27 2184 25.95 24.69 +.47 -1.9 KrystlBio n Q KRYS 12.00 8.03 77 10.31 152 11.20 10.11 -.69 -2.0 Kulicke Q KLIC 48 28.71 18.22 690 22.55 2744 22.93 21.79 +.57 -7.3 KuraOnc n Q KURA 24.03 5.90 168 17.05 1129 17.95 16.80 +.15 +11.4 Kyocera N KYO 71.92 53.79 18 60.33 71 61.35 58.90 +.07 -7.9L -:L Brands N LB 2.40 6.8 10 63.10 30.70 5801 35.50 33576 36.00 32.71 +1.76 -41.0 L-3 Tch N LLL 3.20 1.6 19 218.71 161.04 475 198.08 3389 199.10 193.14 +4.02 +.1 LCI Inds N LCII 2.40f 2.7 15 132.73 85.66 106 87.80 820 93.40 86.65 -3.85 -32.5 LCNB Corp Q LCNB .64 3.4 15 22.84 18.05 3 19.05 42 19.40 18.70 +.15 -6.8tLG Display N LPL 17.05 10.17 376 10.26 2545 10.47 10.16 -.14 -25.4 LGI Homes Q LGIH 11 81.88 31.79 283 61.10 1723 61.81 56.58 +1.33 -18.6 LGL Grp A LGL 19 6.70 4.25 6 5.38 47 5.59 5.31 -.16 -4.2 LHC Grp Q LHCG 37 76.91 56.76 158 75.67 934 76.07 73.09 +.33 +23.5 LKQ Corp Q LKQ 18 43.86 29.60 2161 30.76 10809 30.99 29.65 +.28 -24.4 LM FdgA n Q LMFA 6.65 .55 98 .62 6372 1.07 .60 -.01 -60.7 LMP CapIn N SCD 1.24f 9.4 14.75 12.22 22 13.13 147 13.30 13.08 +.05 -5.9sLPL Fincl Q LPLA 1.00 1.4 25 73.28 37.92 490 71.01 3388 73.28 70.09 +.54 +24.3 LRAD h Q LRAD .04 1.8 2.58 1.46 29 2.22 123 2.29 2.19 +.01 -10.8tLSB Inds N LXU 11.71 5.23 129 5.19 588 5.70 5.12 -.31 -40.8 LSC Com N LKSD 1.04f 8.5 22.43 11.58 301 12.30 1686 12.65 11.86 -.17 -18.8 LSI Ind lf Q LYTS .20 3.5 26 9.54 4.99 98 5.65 481 5.75 5.40 +.05 -17.9 LTC Prp N LTC 2.28f 5.7 17 52.85 34.46 122 40.13 1302 40.36 38.62 +1.31 -7.9 LaJollaPh Q LJPC 41.36 22.68 143 32.90 1057 33.28 31.43 -.04 +2.2sLaQuinta N LQ 69 21.15 13.62 705 20.66 4811 21.15 20.50 -.18 +11.9 LaZBoy N LZB .48 1.5 21 34.25 23.15 174 31.75 1819 32.35 31.20 +.25 +1.8sLabCp N LH 21 181.72 137.83 1506 182.14 3462 184.33 174.20 +5.93 +14.2sLadderCap N LADR 1.26 8.3 14 15.48 12.83 872 15.20 3399 15.48 15.15 -.21 +11.5 LadThalFn A LTS .04 1.1 3.84 2.11 171 3.64 825 3.80 3.52 -.14 +15.2 LadTh pfA A LTSpA 2.00 7.9 25.70 24.63 8 25.18 106 25.27 25.02 -.07 -.5tLadThal27 n A LTSL 1.63 6.8 25.16 23.60 5 24.05 94 24.50 23.60 -.45 -3.5sLakeShBc h Q LSBK .40 2.3 43 17.94 15.41 15 17.48 27 18.00 17.05 -.27 +1.9 LakeldB Q LBAI .46f 2.3 18 21.90 15.06 77 20.15 432 20.55 19.75 +.10 +4.7 Lakelnd s Q LKFN 1.04f 2.1 20 52.43 41.30 42 49.31 231 50.00 48.47 +.37 +1.7 LakeInd Q LAKE 11 17.18 10.75 46 15.00 316 16.25 14.75 -.70 +3.1 LamResrch Q LRCX 4.40f 2.2 20 234.88 139.24 2262 202.03 11941 205.32 196.50 +6.54 +9.8 LamarAdv Q LAMR 3.64 5.3 23 79.17 61.36 219 68.57 1807 69.04 67.40 +.19 -7.6 LambWst n N LW .77 1.2 24 68.70 42.58 924 65.43 4214 67.37 64.17 -1.36 +15.9 LancastrC Q LANC 2.40 1.9 30 135.86 113.34 49 126.57 648 128.27 124.75 +.47 -2.0 Landcad n Q LCA 11.00 9.89 141 10.15 3439 10.24 10.10 -.01 +2.1 Landcad un Q LCAHU 13.08 10.40 1 11.09 383 11.96 10.88 +.10 +5.4 Landec Q LNDC 18 14.95 11.42 22 14.05 146 14.05 13.50 +.35 +11.5 LandBncp Q LARK .80b 2.8 29 30.48 25.73 7 28.49 21 28.49 27.47 +1.07 -1.7tLandmInfr Q LMRK 1.47 10.6 22 18.75 13.88 73 13.90 201 14.45 13.75 -.45 -23.2 LandIn pfA Q LMRKP 2.00 8.4 26.14 21.76 2 23.89 20 23.94 23.32 +.04 -5.4 LndInf un B Q LMRKO 1.98 8.3 25.76 22.15 6 23.96 47 24.25 23.51 +.56 -6.1sLandInf pfC Q LMRKN 1.75 7.5 25.22 22.17 1 23.30 16 25.22 23.24 +.00 -3.9 LandsEnd Q LE 22 23.95 10.55 84 19.70 621 20.35 19.20 -.15 +.8 Landstar Q LSTR .60 .5 25 118.60 80.00 135 113.05 1333 114.43 110.20 +2.00 +8.6 Lannett N LCI 6 30.35 13.15 403 16.65 3461 17.15 16.00 +.50 -28.2tLantheus n Q LNTH 5 24.45 13.55 396 14.55 1825 14.60 13.55 +.30 -28.9sLantronix Q LTRX 3.13 1.78 72 3.08 534 3.13 2.72 +.31 +52.5 LaredoPet N LPI 4 13.46 7.41 5931 8.61 19830 10.35 8.41 -1.02 -18.9 LVSands N LVS 3.00 3.8 22 79.84 58.04 1533 79.35 9515 79.82 78.08 +1.44 +14.2sLaSalleH N LHO 1.80 5.3 19 34.16 24.10 1419 33.91 46787 34.16 33.60 +2.01 +20.8 LaSalH pfI N LHOpI 1.59 6.4 25.80 23.87 3 25.00 100 25.14 24.74 +.57 -.4 LaSalHt pfJ N LHOpJ 1.58 6.3 25.99 23.67 8 25.05 130 25.18 24.66 +.65 -2.7 Latam Air N LTM 17.39 10.80 546 12.94 3658 13.57 12.49 -.18 -6.9 LatAmDisc N LDF .03e .3 13.25 10.09 13 10.38 41 10.77 10.36 -.14 -9.7 LattDvMkt N RODM .62e 2.1 31.02 26.80 53 29.42 907 29.92 29.37 -.16 +.7 LattEmMkt N ROAM .43e 1.8 28.12 23.04 1 24.28 206 24.55 23.90 -.07 -5.8 Latt RE n N RORE 16.02 13.27 0 14.61 40 14.61 14.20 +.48 -5.7 LattUSEqt N ROUS .39e 33.42 27.24 2 31.85 61 32.17 31.72 -.03 +1.8 LattGblSC N ROGS .57e 1.8 33.42 27.98 4 32.46 31 32.73 32.25 +.06 +2.8 HrtLoVol n N LVIN 29.40 25.52 0 28.03 1 28.08 27.81 +1.0 Lattice Q LSCC 7.10 5.05 265 5.50 1563 5.70 5.48 -.13 -4.8 LaureatE n Q LAUR 18.96 10.46 872 15.83 4189 16.17 14.30 +1.54 +16.7 Lawsn Q LAWS 7 28.00 18.70 3 24.05 22 25.00 23.60 -.65 -2.8 Layne Q LAYN 16.96 6.98 104 15.16 1298 16.00 14.98 -.81 +20.8 LazGlobTR N LGI .95 5.1 19.39 15.68 33 18.61 202 18.70 18.50 +.14 +3.4 Lazard N LAZ 1.76f 3.2 15 60.00 40.50 373 54.28 1935 55.78 53.18 -.74 +3.4 LazWldDiv N LOR .69 6.2 12.63 10.74 8 11.04 55 11.19 10.97 -.01 -5.1 Lazydays n Q LAZY 30 11.10 8.28 13 9.03 110 9.62 8.50 +.72 -18.6 LeMaitreV Q LMAT .28 .9 37 41.28 25.05 117 32.51 635 34.56 32.02 -1.86 +2.1 LeadgBr g Q LBIX 3.75 .74 19 1.19 70 1.22 1.14 -.02 -27.0sLeafGrp N LFGR 10.20 6.35 24 9.85 157 10.20 9.50 -.10 -.5 LeapTh n Q LPTX 10.25 4.90 16 8.54 240 9.05 8.11 +.40 +36.9sLearCorp N LEA 2.80f 1.4 14 204.99 135.62 424 198.63 2568 204.99 197.81 -3.13 +12.4 Lee Ent N LEE 6 2.75 1.75 174 2.50 591 2.50 2.30 +.15 +6.4 LegacyAc n N LGC 9.91 9.51 0 9.63 873 9.66 9.62 -.03 LegacyA un N LGC/U 10.10 9.82 1 10.01 422 10.10 10.00 -.06 +.7 LegacyRes Q LGCY 10.54 1.07 2373 5.11 10580 8.84 4.66 -2.90 +217.4 LegcyR pf Q LGCYP 2.00 21.4 18.05 3.69 30 9.34 136 16.12 8.50 -6.16 +98.7 LegcyR pfB Q LGCYO 2.00 25.5 15.90 3.69 248 7.85 843 14.45 7.52 -5.50 +67.4 LegacyTxF Q LTXB .64 1.5 19 46.45 34.58 120 42.82 1287 44.46 42.14 -.69 +1.4 LeggMason N LM 1.36f 3.5 11 47.13 36.24 291 38.77 2322 39.79 38.38 -.28 -7.6 LegMas56 n N LMHA 28.47 25.57 10 26.31 221 26.43 25.81 +.44 -3.5 LegM 5,4 56 N LMHB 25.73 23.37 20 24.45 182 24.53 24.06 +.34 -3.2 LM DevDvr Q DDBI 31.49 27.53 0 29.69 5 30.16 29.69 -.37 LM EMDvr Q EDBI 35.60 29.72 0 31.21 3 31.36 30.92 +.00 -5.5 LM USDvrs Q UDBI 32.99 29.13 31.76 4 31.78 31.76 +.34 +.7 LM LoVHiD Q LVHD 32.10 28.75 32 29.60 496 29.64 29.26 +.38 -6.1 LM IntLoV N LVHI 29.13 25.85 10 27.35 22 27.79 27.17 -.29 -3.0 LM EM LoV N LVHE 31.44 26.58 0 28.89 4 28.94 27.78 +.22 +5.0 LM Gl Inf n Q INFR 30.39 27.00 27.60 13 27.91 27.60 -.12 -6.4sLM SC Qu n Q SQLV 29.22 23.33 2 29.04 8 29.22 28.90 -.07 +6.6 LeggPlat N LEG 1.52f 3.7 19 53.96 39.57 815 41.63 3560 42.75 41.30 -.49 -12.8 LeidosHld N LDOS 1.28a 2.1 21 70.11 50.94 652 60.26 3380 61.86 59.65 -1.05 -6.7sLeisAcq un Q LACQU 10.02 9.30 10.00 14 10.02 9.98 +.05 +.9 LejuHldgs N LEJU .20e 3.11 .96 147 1.15 447 1.25 1.10 -.09 -20.1 LendgTree Q TREE 404.40 152.08 206 259.85 832 284.39 258.18 -18.85 -23.7 LendingClb N LC 6.56 2.57 1995 3.37 16044 3.48 3.23 -.04 -18.4 LennarA N LEN .16 .3 14 72.17 49.52 4283 53.39 18034 53.75 50.21 +1.36 -15.6 LennarB N LEN/B .16 .4 11 58.65 40.31 50 43.09 312 43.29 40.35 +1.24 -16.6 Lennox N LII 2.56f 1.2 28 223.05 160.18 214 207.32 1107 208.19 202.35 +3.46 -.5 Leo Hld un N LHC 10.90 9.40 1 10.05 103 10.06 9.99 +.8 LevelBr n A LEVB 5.52 3.50 16 4.78 445 5.31 4.48 +.10 +9.9 LevOneBc n Q LEVL 60 30.79 27.05 21 28.43 132 28.90 28.35 -.22 -2.8 LexiPhm rs Q LXRX 18.00 7.67 670 9.61 3310 10.20 9.37 -.40 -2.7 LexnFint n Q LX 20.00 10.15 234 15.04 2383 18.21 14.50 -3.19 +8.2 LexRltyTr N LXP .71f 8.5 11 10.65 7.59 882 8.38 7270 8.50 8.13 +.22 -13.2 LexRT pfC N LXPpC 3.25 6.7 54.43 48.25 1 48.25 2 48.77 48.25 -.55 -6.0 LianlouSm Q LLIT 3.69 1.05 2 1.83 34 1.89 1.77 +.05 +4.3 Libbey A LBY .47 7.2 10.30 4.60 403 6.56 1951 7.24 5.28 -.55 -12.8 LbtyASE N USA .72e 11.3 6.80 5.52 895 6.38 3694 6.44 6.34 +.03 +1.3 LbtyASG N ASG .38e 6.4 6.49 4.70 57 5.97 576 6.21 5.93 -.15 +7.8 LibBrdbdA Q LBRDA 104.35 68.20 161 70.96 1055 71.18 69.58 +.31 -16.6 LibBrdbdC Q LBRDK 104.66 69.16 931 71.29 5073 71.57 69.92 +.34 -16.3 LibExpA n Q LEXEA 58.20 35.89 166 42.40 983 42.55 40.66 +1.63 -4.4 LibtyGlobA Q LBTYA 39.73 28.00 1663 28.70 10995 29.39 28.47 -.52 -19.9tLibtyGlobB Q LBTYB 39.00 28.65 0 28.70 85 30.30 28.65 -.80 -19.3 LibtyGlobC Q LBTYK 37.86 27.08 3190 27.80 16680 28.61 27.69 -.66 -17.8 LibLA A n Q LILA 24.00 18.26 142 21.78 883 22.29 21.19 +.46 +.9 LibLA C n Q LILAK 23.92 17.90 230 21.81 1766 22.28 21.35 +.48 +2.0sLibMSirA n Q LSXMA 46.75 38.60 416 46.01 3109 46.75 45.22 -.44 +16.0sLibMSirC n Q LSXMK 46.67 38.30 267 45.93 2761 46.67 45.28 -.62 +15.8 LibMBrA n Q BATRA 26.52 21.35 53 24.83 495 25.60 24.75 -.17 +12.6 LibMCFor Q FWONK 41.14 28.37 741 30.83 4824 32.34 30.70 -1.06 -9.7 LibMAFor Q FWONA 39.37 27.22 462 29.79 1732 30.77 29.59 -.64 -9.0 LibMBrC n Q BATRK 26.20 21.53 141 24.95 765 25.85 24.87 -.30 +12.3sLibOilSv n N LBRT 63 23.90 16.00 492 21.44 2834 23.90 20.79 -1.46 -6.4 LibtProp N LPT 1.60 3.7 15 45.40 37.77 491 42.96 3699 43.18 42.15 +.64 -.1 LibertyTax Q TAX .64 6.2 11 15.00 7.75 20 10.35 140 10.70 10.15 -.15 -5.9 LibTripA A Q LTRPA 14.55 7.90 801 13.60 3249 13.70 12.75 +.85 +44.3 LifeStorg N LSI 4.00 4.4 32 93.16 69.00 296 91.42 2121 92.60 89.14 +1.67 +2.6 LifePtHlth Q LPNT 51 67.95 41.45 185 53.25 1746 56.20 52.70 -2.00 +6.9 LifetimeBr Q LCUT .17 1.6 18 20.20 10.00 17 10.90 1290 10.95 10.05 +.30 -33.9 Lifevant rs Q LFVN 6.84 2.86 37 4.80 186 4.98 4.60 -.04 +.8 LifewayFds Q LWAY 17 10.75 4.76 16 5.18 100 6.15 5.16 -.88 -35.3sLigandPh Q LGND 61 196.56 107.65 277 189.25 1900 196.56 184.02 -5.74 +38.2 LightPath Q LPTH 4.10 1.97 82 2.08 530 2.14 2.05 -.02 -6.3 Lightbrdg rs Q LTBR 4.80 .94 752 1.12 1493 1.15 1.04 +.05 -8.2 LightInBox N LITB 3.46 1.61 4 2.10 85 2.34 2.09 -.14 -8.7sLilisEn n A LLEX 6.00 2.96 996 5.77 5497 6.00 4.47 +1.34 +12.9 Limbach n Q LMB 15.22 11.14 9 12.24 131 12.43 11.38 +.16 -11.5 LimelghtN Q LLNW 6.05 2.72 817 5.07 3052 5.35 5.01 -.14 +15.0 Limoneira Q LMNR .25 1.0 21 26.06 18.21 8 24.45 55 24.95 24.05 -.13 +9.2 LincEdSv Q LINC .08 4.4 3.74 1.49 4 1.83 19 2.03 1.80 -.08 -9.4 LincElec Q LECO 1.56 1.8 25 101.34 81.48 133 88.15 1144 91.61 87.75 -1.10 -3.7 LincNat N LNC 1.32 1.9 10 86.68 63.32 878 68.88 6683 70.93 68.24 -.10 -10.4sLindbladEx Q LIND 66 13.00 8.66 138 12.50 994 13.00 12.49 -.01 +27.7sLindsay N LNN 1.20 1.2 49 100.40 83.57 43 100.57 305 100.61 95.42 +2.87 +14.0 LineCp n N LN 47.81 33.91 125 35.62 583 35.99 35.05 +.06 -13.1 LionsGat A N LGF/A .09p 36.48 21.54 1138 24.46 4400 24.89 23.03 +.17 -27.7 LionsGat B N LGF/B 34.41 19.97 659 23.00 2440 23.43 21.70 +.35 -27.5 Lipocine Q LPCN 5.33 1.03 69 1.22 616 1.32 1.18 -.08 -64.5 LiqTech A LIQT .84 .25 650 .71 2664 .80 .65 -.01 +25.5 Liquidity Q LQDT 7.65 4.34 53 5.60 287 5.75 5.48 +15.5 LithiaMot N LAD 1.16f 1.2 12 127.99 86.05 155 97.60 1341 98.89 96.24 +.64 -14.1 Littelfuse Q LFUS 1.48 .7 44 226.33 157.91 142 215.39 725 217.47 211.09 +4.91 +8.9 LivaNova n Q LIVN 28 92.31 54.67 381 82.00 1671 85.47 81.99 -1.86 +2.6 LiveNatn N LYV 49.11 33.84 683 43.37 6433 44.99 43.17 -.94 +1.9 LiveOakB n Q LOB .12 .4 12 30.05 20.75 155 29.60 516 29.90 28.95 +.38 +24.1 LiveVent rs Q LIVE 26.50 9.11 13 12.24 64 12.87 12.15 -.18 -23.4 LiveXLve n Q LIVX 10.25 3.43 44 3.85 739 5.75 3.53 -1.10 -3.9sLivePrsn Q LPSN 19.20 9.43 359 19.10 1596 19.20 18.45 +.30 +66.1 LloydBkg N LYG .47a 13.5 4.21 3.26 4916 3.51 15104 3.63 3.48 -.04 -6.4 LockhdM N LMT 8.00 2.5 39 363.00 273.73 1020 320.80 6794 329.13 314.13 +.35 -.1 Loews N L .25 .5 14 53.59 45.01 916 49.73 4361 51.67 49.50 -1.58 -.6 Logitech Q LOGI .63e 1.5 30 43.54 32.66 128 40.72 881 41.00 40.06 +.13 +21.0 LogMeIn Q LOGM 1.20 1.1 99 134.80 103.00 798 109.40 2635 112.90 107.55 -1.85 -4.5tLomaNeg n N LOMA 14 26.89 10.84 2564 12.62 10015 15.78 10.84 -2.64 -45.2sLoneRs n Q LONE 7.35 2.43 465 6.53 1498 7.35 6.36 -.65 +64.5 LoopInd n Q LOOP 19.00 11.00 18 11.72 104 12.23 11.00 -.43 -19.1 LoralSpac Q LORL 59 51.75 37.40 66 38.85 174 39.95 38.45 -.55 -11.8 LaPac N LPX .13p 15 31.19 22.07 2139 29.05 7822 29.45 28.32 +.60 +10.6 Lowes N LOW 1.64 1.7 22 108.98 70.76 7597 96.69 59369 97.49 85.58 +10.35 +4.0sLoxoOncol Q LOXO 175.99 44.02 285 165.71 1845 175.99 163.48 -4.73 +96.9 Lubys N LUB 3.43 2.35 48 2.70 298 2.70 2.48 +.18 +2.3slululemn gs Q LULU 56 106.68 47.26 1536 106.18 9980 107.49 102.02 +3.36 +35.1 LumberLiq N LL 41.33 19.41 669 21.47 4424 21.57 19.92 +1.15 -31.6 Lumentm n Q LITE 17 74.40 41.95 845 63.35 4125 64.46 61.60 +.95 +29.6sLuminex Q LMNX .24 .9 36 27.90 18.62 422 27.31 3459 27.90 27.02 +.11 +38.6 LunaInn h Q LUNA 4.00 1.16 62 3.38 375 3.42 3.20 -.02 +39.1 LuthBur n Q LBC .07e 13.60 11.02 110 12.35 282 12.87 12.24 -.40 +2.6tLuxoft N LXFT 16 66.05 32.00 1329 33.00 5421 43.50 31.50 -8.90 -40.8 Lydall N LDL 14 60.00 37.50 42 41.90 256 42.45 41.00 +.05 -17.4 LyonBas A N LYB 4.00f 3.5 9 121.95 78.01 2545 113.76 10796 119.39 113.05 -2.46 +3.1M -:M&T Bk N MTB 3.20f 1.8 20 197.37 141.12 424 179.08 2629 185.61 177.43 -2.75 +4.7 MACOM Q MTSI 65.99 15.46 872 22.53 3284 23.20 21.84 -.12 -30.8 MAG Slv g A MAG 13.84 9.29 177 11.93 787 12.00 11.44 +.41 -3.5 MAM Soft Q MAMS 20 9.42 6.10 8 8.33 41 8.49 8.14 +.32 +10.9sMB Fncl Q MBFI .96f 1.9 20 51.33 38.29 654 50.56 16116 51.33 48.97 +6.91 +13.6 MB Fin pfC Q MBFIO .39p 26.48 24.20 25 25.36 187 25.62 25.08 +.45 -3.5 MBIA N MBI 10.97 6.04 770 8.59 4061 9.06 8.53 -.03 +17.3 MBT Fnl Q MBTF .28f 2.6 16 11.55 9.25 15 10.65 154 10.70 10.30 +.40 +.5 MCBC n Q MCFT 19 31.26 16.82 93 30.06 621 31.07 29.96 -.67 +35.3 MDC N MDC 1.20 3.8 11 35.18 26.45 562 31.64 2934 31.86 29.75 +1.09 -.8 MDC Pr gs Q MDCA .84 19.1 1 12.26 3.80 442 4.40 3023 4.60 4.30 -.10 -54.9 MDU Res N MDU .79 2.8 23 29.28 24.29 519 27.75 2357 28.00 27.46 +.21 +3.2 MEI Phrm Q MEIP 3.55 1.62 479 3.13 2257 3.55 2.89 -.33 +49.0 MER Tel rs Q MTSL 4.49 1.31 64 1.48 276 1.75 1.42 +.07 -29.9 MFA Fncl N MFA .80 10.3 10 8.90 6.72 1333 7.73 5726 7.80 7.67 +.03 -2.4 MFA Fn42 N MFO 2.00 7.7 26.36 25.32 25.82 7 26.08 25.82 +.01 -2.0 MFA pfB N MFApB 1.88 7.4 25.89 23.96 4 25.40 48 25.43 25.18 +.25 +.4 MFC Bcp N MFCB 9.62 5.69 5 6.23 34 6.33 6.13 -.10 -20.0 MFS CAMu A CCA .60 5.8 14.00 10.24 11 10.29 35 10.35 10.24 +.04 -10.6 MCR N MCR .72a 9.1 8.76 7.90 171 7.92 449 8.00 7.90 +.01 -6.6 MGF N MGF .41 9.1 5.01 4.46 30 4.49 172 4.52 4.46 +.02 -6.3 MFS HInM N CXE .30 6.1 5.51 4.84 19 4.91 177 4.94 4.87 +.04 -6.3 MFS HYMu N CMU .28 6.1 4.89 4.37 30 4.54 178 4.61 4.54 -.03 -1.7tMFS IHI N CIF .25 9.5 3.03 2.56 53 2.62 679 2.64 2.56 -.01 -10.9 MIN N MIN .42 11.0 4.35 3.82 133 3.84 859 3.85 3.82 +.02 -7.5 MFS InvG N CXH .50 5.5 10.33 9.08 16 9.20 95 9.23 9.15 +.02 -5.3tMMT N MMT .52 9.3 6.29 5.59 231 5.61 702 5.66 5.59 +.01 -7.6 MFM N MFM .38 5.9 7.41 6.41 32 6.55 277 6.60 6.49 +.01 -4.7tMFV N MFV .58 10.3 6.84 5.49 26 5.64 129 5.79 5.49 -.10 -4.8 MGE Engy Q MGEE 1.29 2.2 28 68.70 51.05 48 58.90 200 59.30 57.02 +1.70 -6.7 MGIC Inv N MTG 8 16.21 9.97 3947 10.49 16153 10.78 10.31 -.20 -25.7 MGMGrPr n N MGP 1.68 31.83 25.31 202 29.38 2545 29.52 28.45 +.87 +.8 MGM Rsts N MGM .48 1.5 9 38.41 29.53 3896 31.45 31480 32.88 30.91 -.89 -5.8 MGP Ing Q MGPI .32a .4 55 98.65 47.64 196 87.43 738 89.86 84.48 +.85 +13.7 MI Acq n Q MACQ 11.41 8.34 3 10.48 234 10.55 10.36 +.02 +2.8 MI Acq un Q MACQU 12.95 10.17 2 11.02 2 11.02 11.00 -.02 +3.8 MI Homes N MHO 13 37.41 24.08 229 28.58 1000 29.08 27.89 -.01 -16.9 MKS Inst Q MKSI .80f .7 16 128.28 65.90 302 112.60 1931 114.15 110.05 +2.20 +19.2 MMA Cap Q MMAC 4 30.58 18.00 6 27.85 25 28.00 26.25 -.15 +14.6 MPLX LP N MPLX 2.47f 6.9 32 39.38 30.88 1646 35.55 9885 37.48 34.73 -.55 +.2sMRC Glbl N MRC 21 21.31 14.01 539 20.40 3037 21.31 20.22 -.41 +20.6sMSA Safety N MSA 1.52f 1.7 52 93.13 65.95 101 90.62 776 93.13 89.35 -.50 +16.9sMSB Fin Q MSBF .87a 4.5 19.55 16.85 1 19.42 10 19.55 19.05 +.37 +9.1 MSC Ind N MSM 2.32 2.5 17 99.94 65.42 218 91.33 2499 95.84 90.20 -2.97 -5.5 MSCI Inc N MSCI 1.52 1.0 43 162.29 99.82 376 159.34 2227 159.94 155.88 +3.14 +25.9 MSG Netw N MSGN 9 26.30 16.25 282 19.95 1787 20.50 19.25 -.10 -1.5sMTGE Inv Q MTGE 2.00 10.1 6 20.05 16.15 405 19.90 4238 20.05 19.78 +.05 +7.6 MTGE pfA Q MTGEP 2.03 7.8 27.42 25.00 25.95 14 26.25 25.79 +.16 -.6 MTS Q MTSC 1.20 2.3 14 57.50 42.00 48 53.05 296 54.95 52.55 -.93 -1.2 MTchAc un Q MTECU 10.52 9.94 1 10.35 3 10.36 10.29 +.04 +2.8sMV OilTr N MVO .76e 7.7 8 10.50 4.80 44 9.83 186 10.50 9.56 +.01 +17.0 MVB Fin n Q MVBF .10 .5 20.40 16.93 2 18.41 13 18.99 18.39 -.39 -8.4 MVC Cap N MVC .60 6.0 10.97 8.73 13 10.08 130 10.15 10.02 +.02 -4.5 MVC 22 n N MVCD 1.56 6.1 27.25 25.12 4 25.50 49 25.54 25.30 +.05 -1.3 MYOS Q MYOS 2.38 1.03 14 1.61 95 1.70 1.50 +.11 +18.7 MYR Grp Q MYRG 25 39.69 23.00 40 38.43 306 39.58 37.31 -.28 +7.6 MacQUtlDv N MFD 1.20 10.3 14.75 11.44 27 11.66 179 12.39 11.58 -.13 -6.2 MacQGInf N MGU 1.48 6.6 26.50 21.32 27 22.48 102 22.75 22.38 -.02 -12.8sMacatawa Q MCBC .24 2.0 20 11.80 8.87 27 11.83 172 11.88 11.27 +.48 +18.3 Macerich N MAC 2.96 5.4 30 69.73 52.12 667 54.75 4244 55.76 53.55 -.09 -16.6 MackCali N CLI .80 4.3 9 28.51 15.86 456 18.66 3144 18.66 17.43 +1.15 -12.6 MackFn Q MFNC .48 3.1 14 16.80 13.51 10 15.69 30 15.85 15.30 -.36 -1.3 Macquarie N MIC 5.24e 13.8 7 79.51 36.20 827 38.01 6498 38.61 37.14 +.99 -40.8 MacroGen Q MGNX 32.74 14.36 273 22.68 836 22.95 21.12 +.93 +19.4sMacys N M 1.51 4.4 11 35.11 17.41 5699 34.13 52703 35.11 32.91 +.17 +35.5 MadCvCall N MCN .72 9.6 8.15 7.09 42 7.51 186 7.57 7.47 +.02 -2.7 MadSqGd n N MSG 82 270.29 189.96 90 265.57 586 270.00 260.76 -1.26 +26.0 MadStSec N MSP 1.04 8.8 12.30 10.72 6 11.79 28 11.88 11.77 +.7 MadrigP rs Q MDGL 154.75 13.09 404 114.88 885 134.40 110.26 -17.09 +25.2 Magal Q MAGS 6.48 4.13 7 5.35 46 5.52 5.29 -.17 +5.7 MagellnHlt Q MGLN 22 112.25 67.50 106 90.35 973 92.00 87.50 -1.20 -6.4 MagellMid N MMP 3.75f 5.5 20 75.82 54.82 819 68.60 4321 70.05 66.87 -.86 -3.3 MagicSft Q MGIC .26e 3.0 22 9.50 7.60 14 8.65 106 8.85 8.45 +.15 +3.2 MagicJack Q CALL 8.65 5.55 64 8.45 358 8.50 8.40 +.05 sMagna g s N MGA 1.32f 2.1 11 67.47 43.18 779 64.36 4386 67.47 63.69 -1.47 +13.6 MagnaChip N MX 7 13.40 8.40 202 11.10 1822 11.50 10.80 +.25 +11.6tMagneG rs Q MNGA 38.70 .52 659 .47 3553 .62 .46 -.14 -90.3 MaidenH Q MHLD .60 7.6 11.95 5.55 185 7.85 1345 7.90 7.25 +.55 +18.9 Maiden prA N MHpA 2.06 9.7 25.71 18.80 34 21.22 134 21.32 20.84 +.25 -14.1 Maiden pfC N MHpC 1.78 9.0 26.67 16.73 26 19.69 181 19.91 19.17 +.04 -19.4 MaidnH pfD N MHpD 1.68 9.1 25.05 14.85 19 18.38 99 18.50 17.95 +.28 -12.2 MaidenHld n N MHLA .60 2.9 27.28 16.68 8 20.42 40 21.09 20.01 +.09 -11.2 MaidHld 43 N MHNC 1.94 9.2 27.34 18.64 11 21.15 45 21.67 21.10 -.41 -13.4 MainStCap N MAIN 2.28f 5.9 13 41.79 34.37 129 38.46 843 38.60 38.31 +.11 -3.2 MainSDTMu N MMD 1.18 6.0 20.49 18.54 65 19.67 262 19.70 19.02 +.65 -.8 Majesco n A MJCO 6.43 4.35 2 5.55 8 5.59 5.40 +.03 +3.4 MMyTrip Q MMYT 38.10 22.40 185 35.80 1139 36.05 34.55 +.90 +19.9sMalibuBoat Q MBUU 33 44.18 23.00 105 42.78 1003 44.18 42.00 -.69 +43.9 Mallinckdt N MNK 49.12 11.65 1695 16.50 12216 16.59 15.69 +.80 -26.9 MalvernBc Q MLVF 14 28.20 21.00 11 25.15 30 25.50 23.58 +.15 -4.0sMamEngy n Q TUSK 36.66 10.88 320 31.15 1309 36.66 30.63 -4.12 +58.7 ManTech Q MANT 1.00f 1.9 18 62.24 37.02 196 53.35 736 54.52 52.82 -.44 +6.3 MgdDInvG N MZF .74 5.2 14.35 13.05 20 14.20 132 14.25 14.13 +.05 +5.7 ManchUtd N MANU .36 1.7 1 22.15 15.86 16 21.05 110 21.15 20.50 +.35 +6.3 ManhAssc Q MANH 27 54.21 39.10 472 42.72 1779 44.67 42.61 -1.19 -13.8 ManhBrCa Q LOAN .48 6.6 17 7.69 4.85 9 7.30 53 7.40 7.20 +.10 +22.8 Manitex Q MNTX 12.37 6.41 85 12.00 195 12.09 10.87 +.80 +25.0 Manitowc rs N MTW 44.03 21.48 418 26.23 2099 28.04 25.72 -.86 -33.3 MannKd rs Q MNKD 6.96 1.09 1339 1.93 7076 2.02 1.87 -.07 -16.8 Mannatech Q MTEX .50 2.4 10 22.40 13.45 15 20.70 125 20.90 19.70 +1.33 +38.0 ManngNap N MN .32 10.2 13 4.95 2.95 22 3.15 211 3.45 3.10 +.05 -12.5tManpwrGp N MAN 1.86 2.0 11 136.93 91.54 788 92.41 4298 97.10 91.54 -2.55 -26.7 Manulife g N MFC .44 22.16 17.03 1183 19.20 7502 19.63 19.14 -.08 -8.0sMarathnO N MRO .20 1.0 22.12 10.55 12969 20.71 59408 22.12 20.26 -.70 +22.3 MaraPat rs Q MARA 10.03 .50 295 1.30 2946 1.47 1.25 -.17 -68.3 MarathPt s N MPC 1.84 2.4 11 83.27 49.30 6411 77.00 25492 80.36 75.93 -2.53 +16.7 MarchxB Q MCHX .50e 3.13 2.33 41 2.68 244 2.78 2.55 +.02 -2.7 MarcusMill N MMI 24 38.26 23.54 175 37.88 1219 37.97 37.40 +.34 +16.2 Marcus N MCS .60f 1.9 25 34.60 23.55 31 31.45 260 32.60 31.25 -.70 +15.0 MarinSft rs N MRIN 15.45 5.70 5 5.85 32 6.45 5.85 -.38 -46.6 MarPet Q MARPS .32e 8.5 8 4.57 2.83 2 3.77 18 3.79 3.60 +.26 +10.7 MarineP N MPX .40f 2.5 29 17.12 12.00 16 16.20 56 16.70 15.49 -.15 +27.2 MarineMx N HZO 23 24.45 13.80 174 23.35 817 24.10 23.15 -.40 +23.5 MarinusPh Q MRNS 9.87 1.13 1108 5.91 6117 6.25 4.63 +1.26 -27.6 Markel N MKL 64 1194.98 949.72 21 1134.68 133 1180.00 1130.40 -.71 -.4 MktAxess Q MKTX 1.68 .8 55 229.84 171.45 147 210.55 773 213.08 205.24 +5.83 +4.4 MarlinBs Q MRLN .56 1.9 19 31.95 20.26 9 30.05 85 30.45 29.00 +1.05 +34.2 MAR Q MAR 1.32 1.0 35 149.21 96.90 1397 137.97 8273 139.84 136.76 -.55 +1.7 MarriotVac N VAC 1.60 1.3 20 154.14 107.58 303 119.60 1511 120.32 116.17 +1.61 -11.5 Marrone Q MBII 3.39 .85 301 1.78 2093 1.95 1.68 -.14 +61.8 MarshM N MMC 1.50 1.8 23 86.54 76.20 995 81.30 8291 82.16 81.00 +.13 -.1 MartenTr s Q MRTN .10 .5 34 29.60 14.22 231 22.15 1602 22.40 19.30 +.75 +9.1 MartMM N MLM 1.76 .8 32 241.33 189.27 381 217.70 2326 220.90 213.45 -1.61 -1.5 MartinMid Q MMLP 2.00 13.6 23 19.85 12.70 96 14.75 447 15.30 14.55 -.05 +5.4 MarvellTch Q MRVL .24 1.1 70 25.18 14.87 24161 22.49 50753 22.75 21.36 +1.07 +4.8 Masco N MAS .42 1.1 19 46.45 35.79 3262 37.90 14996 38.18 36.99 +.05 -13.7 Masimo Q MASI 42 100.00 80.69 194 99.12 1366 99.64 97.09 +2.05 +16.9 Masonite g N DOOR 13 79.90 50.40 74 66.00 554 67.03 64.80 -.45 -11.0 Mastec N MTZ 12 55.53 38.40 432 47.80 4072 50.55 46.70 -1.55 -2.3sMastechD A MHH 20 18.42 6.13 10 16.77 208 18.42 15.92 -.21 +66.7 MasterCrd N MA 1.00 .5 44 194.72 119.89 2459 191.17 13639 193.40 189.72 +.77 +26.3 MatadorRs N MTDR 22 35.22 20.13 2600 28.67 8956 33.67 28.20 -4.54 -7.9 Match n Q MTCH 43 48.65 16.57 1642 41.84 8574 42.36 39.10 +1.09 +33.6 Materialise Q MTLS 16.50 11.23 36 12.42 230 12.70 12.25 -.19 -2.3sMaterion N MTRN .42f .8 34 57.45 33.15 62 54.35 333 57.45 54.05 -2.20 +11.8 MatinasB n A MTNB 3.03 .43 286 .53 783 .61 .49 -.07 -54.3 MatlinPr n Q MPAC 10.02 9.65 1 9.84 8 9.87 9.79 +.05 +.8 MatlnPrt un Q MPACU 11.00 10.00 10.35 61 10.36 10.29 +.10 +2.0 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 62

MatrixSv Q MTRX 20.25 7.80 190 18.50 725 18.85 17.75 -.08 +3.9 Matson N MATX .80 2.3 7 40.32 21.63 109 34.67 570 35.17 33.98 +.74 +16.2 Mattel Q MAT .60 3.9 23.12 12.21 2691 15.23 22397 15.29 14.83 +.09 -1.0 Mattersight Q MATR 3.05 1.93 48 2.65 898 2.70 2.60 +3.9 MatthInt Q MATW .76 1.4 19 66.65 47.70 81 53.65 369 53.70 52.50 +.95 +1.6 MauiLand N MLP 21 27.80 9.95 12 11.85 186 12.00 10.65 +.90 -31.5 MaxarTc n N MAXR 1.48 3.0 67.30 42.11 138 48.80 638 49.30 47.25 +1.60 -24.1 MaximIntg Q MXIM 1.68 2.8 24 74.94 43.43 4176 59.18 12246 59.23 57.47 +1.25 +13.2 Maximus N MMS .18 .3 18 72.71 58.58 325 61.54 2105 63.42 61.48 -.70 -14.0 MaxLinear N MXL 13 32.47 17.54 513 18.86 2353 19.30 18.47 -.20 -28.6 MaxwellT Q MXWL 6.61 4.29 67 5.15 429 5.42 5.13 -.15 -10.6 MaysJ Q MAYS 67 47.00 33.55 39.80 21 42.98 38.10 -3.70 +2.1 MazorRbt Q MZOR 76.56 29.55 140 58.28 1527 60.01 55.43 -.83 +12.9 McClatch rs A MNI 11.51 5.75 16 10.35 33 10.71 10.02 +.19 +15.9 McCorm vot N MKC/V 2.08f 2.0 112.92 90.60 1 103.62 4 104.44 101.96 +1.22 +3.1 McCorm N MKC 2.08f 2.0 16 111.46 90.25 669 103.44 3949 104.98 101.97 +.49 +1.5 McDnlds N MCD 4.04 2.5 25 178.70 146.84 2458 163.21 15961 163.95 159.16 +2.23 -5.2sMcGrathR Q MGRC 1.36f 2.2 10 65.28 32.09 164 62.90 1199 65.28 62.83 -1.05 +33.9 McKesson N MCK 1.36 .9 12 178.86 134.25 2077 145.81 11645 149.48 138.76 -3.11 -6.5 McEwenM N MUX .01 .4 2.86 1.82 2217 2.26 9062 2.32 2.14 +.07 -.9 Mechel pf N MTLp 1.34 .80 21 .98 25 1.00 .91 -.06 -6.7 Mechel rs N MTL 5.80 3.30 60 3.53 547 3.79 3.46 -.14 -32.9 MedalFin Q MFIN .20 4.0 5.56 2.08 56 5.00 617 5.40 4.84 -.32 +41.6 MedalF 9 21 Q MFINL 2.25 8.8 26.96 20.98 0 25.60 4 25.80 25.30 +.05 -4.6 Medequit n N MRT .84 8.1 13.06 9.67 95 10.33 629 10.40 10.09 +.09 -7.9 MedProp N MPW 1.00 7.5 15 14.19 11.82 1832 13.31 10107 13.42 12.95 +.28 -3.4 MedTrBill Q MTBC 5.44 1.08 26 3.41 385 3.50 3.36 -.01 +30.7 MedTBill pf Q MTBCP 2.75 10.7 27.80 22.21 10 25.79 58 25.79 25.52 +.04 +2.1 MediCo Q MDCO 43.79 24.45 491 32.91 3281 32.98 30.95 +.94 +20.4 MediciNova Q MNOV 14.50 4.40 65 9.54 354 9.99 9.32 -.34 +47.4 Medidata Q MDSO 85.92 59.60 425 75.33 2563 78.01 74.87 -2.21 +18.9sMedifast N MED 1.92 1.4 61 141.14 40.00 152 140.58 718 141.34 132.40 +7.57 +101.4 Medigus rs Q MDGS 3.18 1.08 10 1.31 99 1.36 1.23 +.01 -.8 MediWound Q MDWD 8.25 3.56 3 6.65 85 6.95 6.35 +.05 +49.4 MedleyCap N MCC .40m 11.3 6 6.65 3.48 258 3.54 991 3.64 3.52 -.09 -32.2 MedleyC 23 N MCV 1.53 6.2 25.98 23.93 4 24.70 20 24.80 24.53 -.22 -2.1 MedleyC 21 N MCX 1.63 6.5 26.39 25.02 5 25.20 9 25.29 25.16 +.03 -2.3 Medley n N MDLX .22p 25.09 23.90 2 24.15 16 24.49 24.10 -.08 -2.5 Medley24 n N MDLQ 25.66 24.51 0 25.20 5 25.28 25.10 +.15 tMedleyMgt N MDLY .80 17.6 7.15 4.63 30 4.55 372 5.15 4.50 -.20 -30.0 Mednax N MD 12 63.04 40.56 371 46.77 2459 47.33 45.97 -.25 -12.5sMedpace n Q MEDP 36 43.17 26.42 230 42.00 1059 43.28 41.72 -.62 +15.8 Medtrnic N MDT 1.84 2.1 35 89.72 76.41 4554 86.30 30542 88.65 84.51 +1.66 +6.9 MeetGrp Q MEET 5.45 1.84 598 3.34 3046 3.37 3.12 +.09 +18.4 MelcoResE Q MLCO .32e 1.0 32.95 19.56 1280 32.46 11306 32.93 31.17 +1.75 +11.8tMelinta rs Q MLNT 24.25 5.20 1414 6.25 7693 7.70 5.20 -1.30 -60.4 Mellanox Q MLNX 88.85 41.88 559 86.30 2437 87.00 84.40 +1.20 +33.4 MelroseBn Q MELR .34e 25 20.50 16.85 1 19.74 31 19.80 18.90 +.34 -1.3 MenloTh n Q MNLO 39.86 6.99 57 9.00 575 9.51 8.56 -.32 -68.7 Menus n Q MRUS 22.00 13.23 19 18.83 142 20.24 17.90 +.92 -2.9 MercadoL Q MELI .60 .2 417.91 217.06 1540 314.70 4781 319.54 287.53 +19.33 MercBank Q MBWM .88 2.5 17 38.08 28.92 32 35.89 167 36.82 35.42 +1.5sMercerIntl Q MERC .50 3.1 14 16.50 10.45 182 16.15 1133 16.50 15.58 +.15 +12.9sMerchBcp n Q MBIN .24f .9 26.04 16.27 50 26.40 296 26.47 24.67 +1.41 +34.1 Merck N MRK 1.92 3.2 22 66.41 52.83 6515 59.09 42908 59.49 58.39 -.05 +5.0 MercGn N MCY 2.50 5.2 43 61.51 41.41 141 48.14 784 48.75 47.48 +.74 -9.9 MercSys Q MRCY 46 55.00 30.11 201 36.22 1980 36.52 34.92 +.65 -29.5tMeredith N MDP 2.18 4.5 11 72.25 47.45 292 48.20 2417 51.20 47.45 -2.60 -27.0 MeridBcp Q EBSB .20f 1.0 26 21.85 15.85 160 19.30 907 19.55 19.18 +.05 -6.3 MeridnBk n Q MRBK 21.37 16.56 0 17.89 3 17.89 17.51 +.40 -10.5 MeridBio Q VIVO .50 3.4 24 16.45 13.35 169 14.80 919 15.00 14.40 +.10 +5.7sMeritMed Q MMSI 53 54.80 33.30 162 53.55 1421 54.80 52.85 -.15 +24.0 Meritage N MTH 12 55.50 38.80 335 45.90 1460 46.05 43.30 +1.10 -10.4 Meritor N MTOR 6 29.54 14.97 592 21.50 2808 22.57 21.24 -.52 -8.4 MerL pfK N MERpK 1.61 6.2 26.53 25.26 36 25.98 164 25.99 25.76 +.15 -.4 ML CZN46 N PIY 2.09 13.6 26.88 11.66 6 15.33 37 17.60 15.09 -1.21 +4.2 MLRRD29 N PYS 1.58 8.3 24.85 17.20 1 19.02 17 19.49 19.02 -.26 -6.1 MLGS flt N PYT .76 3.5 22.60 20.40 21.90 3 22.09 21.80 +.10 +4.6 MLIdxPl33 A IPB 1.51 5.5 28.91 26.50 1 27.48 8 27.56 27.04 +.27 -.8 MerrimP rs Q MACK 1 24.70 7.37 46 8.61 271 8.88 8.36 -.15 -16.0sMersana n Q MRSN 22.08 12.45 46 22.68 402 22.80 18.47 +3.67 +38.0sMesaLabs Q MLAB .64 .4 178.06 122.35 15 160.00 83 178.06 158.51 -7.52 +28.7 MesaRoyl N MTR 1.46e 9.7 15 19.85 11.25 3 15.10 19 15.22 14.90 +.10 -18.2 Mesab N MSB 1.49e 30.92 12.95 43 24.50 201 26.50 24.25 -1.65 -2.6 Mesoblast n Q MESO 9.64 4.74 14 5.77 228 6.30 5.54 +.24 -1.2 MetaFincl Q CASH .52 .5 23 117.98 60.70 30 109.85 203 111.40 108.30 +.35 +18.6sMethanx Q MEOH 1.32 1.9 19 71.60 39.48 463 67.85 2636 71.60 66.65 -2.45 +12.1 Methode N MEI .44 1.1 35 48.44 36.05 411 40.40 1167 43.60 40.15 -2.05 +.7 MetLife N MET 1.68f 3.5 10 55.91 43.36 4409 47.67 19576 48.70 47.35 -.11 -5.7 MetLfe pfA N METpA 1.02 4.0 25.67 23.50 10 25.25 105 25.25 25.04 +.14 +1.7sMetroBkH n N MCB 51.47 36.35 57 48.99 260 51.47 48.90 +.26 +16.4 MettlerT N MTD 38 697.26 544.64 209 554.83 1055 585.63 552.79 -18.36 -10.4 MexcoEn A MXC 7.18 3.00 15 5.70 77 6.73 5.27 -.16 +45.0 MexEqt N MXE 1.62e .1 12.22 9.74 1 9.86 42 9.99 9.75 +.03 -3.9 MexicoFd N MXF .60 4.0 18.24 14.62 19 14.82 110 15.01 14.65 +.11 -5.9 MKors N KORS 21 70.00 32.38 3247 68.64 11925 69.25 65.05 +2.48 +9.0 Michaels Q MIK 9 27.87 17.25 813 18.94 4312 19.27 18.65 -.02 -21.7 MicrFoc n N MFGP 36.21 12.67 476 17.78 5187 18.68 17.61 -.28 -47.1 Microbot rs Q MBOT 6.00 .58 598 .92 5467 1.02 .89 +.05 -9.8 Microchp Q MCHP 1.45f 1.5 98 101.48 75.80 1378 95.81 15917 95.94 92.73 +3.01 +9.0 MicrSol n A MICR 4.29 3.19 4 3.85 26 3.89 3.68 +.01 +10.0 MicronT Q MU 7 63.42 26.85 53989 61.35 378511 62.10 54.53 +7.96 +49.2 MicronetE Q MICT 1.77 .65 46 1.41 642 1.49 1.28 +.00 +25.9sMicroSemi Q MSCC 33 68.75 46.09 8443 68.74 28947 68.77 68.50 +.14 +33.1sMicrosoft Q MSFT 1.68 1.7 57 98.94 67.50 17943 98.36 129887 98.98 96.32 +2.00 +15.0 MicroStr Q MSTR 23 196.35 122.16 50 130.72 358 132.05 128.45 -.08 -.4 Microvisn Q MVIS 3.25 1.00 235 1.65 2845 1.80 1.50 +.02 +1.2 MidPenn Q MPB .60 1.8 18 37.90 25.10 4 34.20 14 36.10 34.10 -1.10 +3.3 MidAApt N MAA 3.48 3.8 17 110.95 85.16 530 91.54 3249 92.24 87.51 +3.61 -9.0 MdAApt pfI N MAApI 2.13 3.3 68.51 61.56 64.46 1 65.48 62.60 -.84 -4.3 MidConEn Q MCEP 2.52 .92 303 1.86 767 2.28 1.84 -.31 +57.6 Midatech n Q MTP 3.27 .66 95 .75 1172 .99 .70 +.05 -10.0 Middleby Q MIDD 20 138.89 100.32 481 103.99 4556 106.87 101.85 -.46 -22.9 MiddlefldB Q MBCN 1.12 2.1 17 54.90 42.10 7 53.30 29 54.35 51.02 +2.10 +10.6 MdsxWatr Q MSEX .90 2.1 29 46.74 33.34 51 42.97 206 43.41 40.08 +1.78 +7.7 MidlStBc n Q MSBI .88 2.7 23 36.50 28.70 75 32.84 450 32.96 31.91 +.78 +1.1 MidsthBcp N MSL .28m 2.0 15.40 11.05 13 14.05 90 14.60 13.85 -.45 +6.0 MidstPet N MPO 19.04 10.87 116 13.06 469 14.20 12.56 -.84 -21.2 MidWOne Q MOFG .78f 2.3 18 37.94 30.56 12 33.50 80 34.00 33.17 +.18 -.1 Milacron n N MCRN 22.62 15.09 212 19.88 1519 20.91 19.83 -.68 +3.9 MilestnSci A MLSS 1.80 .64 54 .94 830 .95 .68 +.18 -20.5 MillerHer Q MLHR .72 2.2 16 41.85 29.25 191 32.70 964 33.90 32.15 -.55 -18.4 MHowHiInc N HIE 1.39 11.9 14.17 10.93 76 11.66 353 12.10 11.62 -.12 -6.5 MillerInds N MLR .72 2.7 16 29.00 23.90 8 26.45 55 26.90 26.25 -.05 +2.5sMimecast n Q MIME 44.39 24.63 604 44.08 2035 44.52 40.66 +.48 +53.7 MiMedx Q MDXG 36 18.25 6.05 1563 8.35 21511 9.99 7.20 +.95 -33.8 Mind CTI Q MNDO .30e 13.3 10 2.55 2.10 12 2.26 180 2.29 2.23 -8.3 Mindbody n Q MB 45.50 21.57 550 37.95 1979 39.80 37.13 -1.45 +24.6 MinTech N MTX .20 .3 17 77.15 62.55 151 71.65 783 74.15 71.05 -.75 +4.1 MinervaN Q NERV 11.15 4.80 203 8.80 1329 9.15 7.50 +.85 +45.5 Miragen rs Q MGEN 15.91 5.01 58 6.97 501 7.58 6.75 -.50 -33.2sMiratiTher Q MRTX 40.45 2.70 1659 44.35 3168 44.55 35.70 +8.25 +143.0sMisonix Q MSON 12.85 7.05 12 12.75 45 13.25 12.20 +.40 +34.9 MissP pfD N MPpD 1.31 5.2 27.67 24.63 25.11 3 25.47 25.11 -.36 -2.1 Mistras N MG 35 23.83 17.00 31 18.93 192 19.53 18.85 -.30 -19.3 Mitcham Q MIND 4.79 2.82 4 3.70 120 3.98 3.60 -.19 +16.7 Mitchm pfA Q MINDP 2.25 9.6 23.98 22.34 0 23.52 5 23.53 23.43 +.18 +1.1 MitekSys Q MITK 24 10.75 7.00 117 8.70 720 8.89 8.40 +.10 -2.8 MitelNet g Q MITL 11.31 6.72 2077 11.05 12663 11.08 10.96 +.02 +34.3 MitsuUFJ N MUFG 8.11 5.95 1231 6.25 7021 6.48 6.22 -.21 -14.0 MiX Tele N MIXT .22e 21.00 6.53 84 19.64 569 20.11 18.91 +.24 +53.9 MizuhoFn N MFG 4.00 3.37 179 3.54 1269 3.67 3.53 -.11 -2.7sMobileMini Q MINI 1.00 2.2 38 47.63 27.50 72 45.50 1156 47.63 45.25 -.70 +31.9 MobileTele N MBT .53e 5.3 12.80 7.77 1317 9.97 10310 10.67 9.74 -.27 -2.2 MobileIron Q MOBL 6.78 3.20 619 4.30 3139 4.40 4.06 +.15 +10.3 Model N N MODN 19.60 12.40 156 18.00 719 18.20 17.68 +14.3 ModMed n Q MMDM 10.24 9.65 9.93 78 9.99 9.85 -.01 +1.3 ModMed rt Q MMDMR .50 .30 .37 54 .44 .37 -.08 -5.1 ModMed un Q MMDMU 12.50 10.10 10.80 52 10.80 10.67 +.15 +2.7 Modine N MOD 13 25.75 14.80 595 17.80 2435 20.30 17.49 -.65 -11.9sMoelis&Co N MC 1.88f 3.1 49 59.85 34.65 333 59.90 1287 60.05 58.65 +1.35 +23.5 Mohawk N MHK 16 286.85 206.74 795 213.36 3894 218.82 210.95 -2.79 -22.7 MolecTemp Q MTEM 13.25 .35 44 7.03 271 7.65 6.64 -.23 -29.8 Moleculin n Q MBRX 3.75 .71 49 1.68 949 1.75 1.58 -.05 -9.7 MolinaHlth N MOH 93.98 56.68 1099 87.23 3568 88.41 83.39 -.37 +13.8 MolsCoorB N TAP 1.64 2.7 10 97.50 58.75 2106 61.43 11426 61.99 60.23 +1.19 -25.1sMomenta Q MNTA 24.70 11.85 606 23.05 2118 24.70 22.95 -.35 +65.2 Momo Q MOMO 46.69 22.49 3623 38.95 13626 41.20 38.55 -.79 +59.1 MonakGp n Q MKGI 5.07 2.00 3 2.92 38 2.97 2.78 -.03 -41.2 MonarCas h Q MCRI 30 47.92 29.37 63 45.05 242 47.77 44.90 -1.50 +.5 Mondelez Q MDLZ .88 2.2 21 47.23 37.42 4828 39.58 34167 39.91 39.17 -.07 -7.5tMoneyGrm Q MGI 17.63 6.39 172 6.61 1536 7.00 6.39 -.31 -49.8 MngDB A n Q MDB 46.56 24.62 407 44.99 2054 45.44 42.24 +1.61 +51.6 MonRE N MNR .68 4.4 24 18.45 13.87 235 15.50 1297 15.56 15.13 +.29 -12.9 MonRE pfC N MNRpC 1.53 6.5 26.74 22.82 5 23.47 61 23.95 23.45 -.40 -6.2sMonPwSys Q MPWR 1.20f .9 88 131.90 93.69 152 131.71 903 132.83 125.50 +2.77 +17.2 Monotype Q TYPE .46 2.2 51 26.75 15.75 115 21.45 779 21.75 21.10 +.25 -11.0 Monro Q MNRO .80f 1.4 33 64.15 39.65 297 55.85 3275 57.80 51.45 -.25 -1.9 MonroeCap Q MRCC 1.40 10.2 9 15.97 12.18 42 13.71 450 14.00 13.60 +.02 -.3sMonsanto N MON 2.16 1.7 22 126.80 114.19 5023 126.50 16242 127.30 125.08 +.65 +8.3 MonstrBv s Q MNST 34 70.21 47.53 3486 49.66 18200 51.23 48.96 +.19 -21.5sMoodys N MCO 1.76 1.0 38 175.60 115.59 530 174.03 3951 175.60 171.44 +1.51 +17.9 Moog A N MOG/A .25p 21 93.93 68.29 75 83.10 486 86.65 82.24 -1.23 -4.3 MorgStan N MS 1.00 1.9 13 59.38 41.07 10107 53.01 36034 55.40 52.72 -.91 +1.1 MorgSt pfE N MSpE 1.78 6.3 30.01 27.96 58 28.48 374 28.84 28.40 +.04 -1.7 MorgSt pfF N MSpF 1.72 6.2 29.79 27.34 26 27.57 168 27.77 27.39 +.17 -3.1 MorgSt pfI N MSpI 1.59 5.9 29.01 26.51 52 27.05 283 27.23 26.56 +.45 -2.9 MorgS pfG N MSpG 1.66 6.3 28.17 25.75 12 26.23 87 26.43 26.02 +.16 -1.8 MorgSt pfK N MSpK 27.72 25.55 52 25.82 393 26.02 25.66 +.10 -4.7 MS Asia N APF .14e .8 19.99 16.26 5 17.63 56 17.84 17.50 -.09 -4.2 MS China N CAF 13.33e 27.79 20.60 383 27.21 1884 27.43 26.59 +.96 +16.4 MS CushHi N MLPY 1.28e 19.3 8.00 6.09 0 6.63 5 6.73 6.49 +.09 -6.1 MS EMD N MSD .57e 6.3 10.27 8.94 62 9.01 242 9.04 8.95 +.06 -9.7tMSEMDDbt N EDD .80m 11.3 8.37 7.05 285 7.11 1920 7.22 7.05 +.01 -7.7 MSEmMkt N MSF .05e .3 19.86 15.97 21 16.91 228 17.30 16.79 -.28 -5.5 MS icb N ICB .54a 2.9 19.79 17.93 10 18.57 32 18.57 18.33 +.18 +1.2 MS India N IIF .04e 35.14 28.62 46 29.17 143 29.58 28.92 -.36 -12.0 MSJCP97 N HJV 1.75 15.8 16.72 10.00 16 11.10 98 12.00 10.72 -.84 -10.0 MkVRMB N CNY 49.12 38.95 46.00 3 46.40 45.06 -.11 +7.0tMkVRupee N INR .20p .5 45.42 39.21 4 40.93 7 40.96 39.21 +1.32 -6.3 MSDSEur N DRR 57.46 44.20 53.00 4 53.00 52.00 +1.00 +9.4 MorgSt pfA N MSpA 1.01e 4.5 24.50 21.49 43 22.58 236 22.65 22.47 +.04 -.3sMornstr Q MORN 1.00 .8 27 118.26 72.43 49 117.69 424 118.26 114.25 +3.06 +21.4 MosaicAc n N MOSC 9.90 9.49 9.71 251 9.74 9.66 +.01 +.1 Mosaic N MOS .10 .4 38 29.20 19.23 2935 28.03 21383 28.66 27.14 +.12 +9.2 MoSys rs Q MOSY 2.70 .60 670 1.72 2023 2.04 1.67 -.24 +55.0 MotifBio n Q MTFB 13.75 6.84 7 8.17 37 9.00 7.92 -1.20 -24.4 MotorcarP Q MPAA 25 30.67 18.53 257 21.30 1444 22.20 21.08 -.31 -14.8 MotrlaSolu N MSI 2.08 1.9 21 111.91 82.24 903 110.57 7048 111.52 106.82 +4.16 +22.4 MotusGI n Q MOTS 7.85 3.75 13 4.70 322 5.50 4.35 -.64 +7.3 MtnPDia g Q MPVE 4.10 2.35 11 2.75 164 2.92 2.65 Movado N MOV .80f 2.0 42.25 20.50 107 40.75 793 41.35 39.15 -.05 +26.6 Moxian n Q MOXC 4.16 2.01 35 2.20 223 2.65 2.18 -.26 -42.9sMudrickC n Q MUDS 9.94 9.55 0 9.63 980 9.94 9.61 +.4 MudrcC un Q MUDSU 10.30 9.98 10.30 3 10.30 10.25 +3.0 Mueller N MLI .40 1.3 21 37.57 25.26 111 29.73 719 30.74 29.53 -.21 -16.1 MuellerWat N MWA .20 1.7 27 12.99 9.59 484 11.72 3712 12.04 11.62 -.08 -6.5tMultiColor Q LABL .20 .3 17 89.70 61.45 136 62.35 689 64.30 61.45 -1.40 -16.7 MurphO N MUR 1.00 3.4 35.16 22.21 1918 29.30 8473 32.77 29.06 -2.01 -5.6 MurphUSA N MUSA 13 89.69 61.05 372 67.12 2114 68.53 64.89 -.88 -16.5tMustBio n Q MBIO 13.35 6.81 79 7.57 571 7.93 6.81 -.04 -36.9 MutualFst Q MFSF .72 1.9 19 40.50 31.05 17 38.25 63 39.84 35.76 +.75 -.8 MySize n Q MYSZ 3.58 .57 334 1.01 2890 1.15 1.01 -.11 +55.9 MyersInd N MYE .54 2.9 37 24.60 15.40 338 18.50 2057 19.10 18.25 +.15 -5.1 Mylan NV Q MYL 9 47.82 29.39 2091 39.38 14948 40.13 38.84 -.28 -6.9 MyndAn n Q MYND 5.05 1.15 222 2.27 1342 3.60 2.20 -1.05 -33.2 MyoKard n Q MYOK 62.83 12.20 228 47.70 3624 52.00 45.95 -4.05 +13.3 Myomo n A MYO 23.20 2.07 114 3.31 860 3.52 3.25 -.08 -11.7 Myovant n N MYOV 24.14 9.92 15 22.56 158 22.74 20.45 +1.02 +78.5 MyriadG Q MYGN 17 41.57 19.75 315 35.87 2283 36.11 34.91 +.47 +4.4 N -:NBT Bcp Q NBTB 1.00f 2.6 19 40.47 31.28 49 38.36 442 39.01 37.80 +.26 +4.2 NCI BldSy N NCS 23 21.20 13.05 223 19.15 1162 19.40 18.68 +.45 -.8 NCR Corp N NCR 26 43.24 26.00 769 29.44 4966 31.53 29.02 -1.74 -13.4 NCS Mltst n Q NCSM 29.07 13.85 205 15.25 769 17.81 14.37 -2.32 +3.5 NETgear Q NTGR 71.42 41.50 146 60.30 1275 62.65 59.45 +.20 +2.6 NF EngSv Q NFEC 3.65 .76 413 3.03 2213 3.15 2.11 +.85 +212.4 NGL EnPt N NGL 1.56 14.7 17.65 8.58 701 10.60 3689 11.20 10.25 -.15 -24.6 NGL En pfB N NGLpB 2.25 9.6 25.56 23.10 13 23.50 53 23.77 23.42 -.11 -3.7 NI Hldg n Q NODK 18.80 15.72 7 16.44 60 16.55 16.25 +.05 -3.2 NIC Inc Q EGOV .32 2.1 19 21.05 12.65 297 15.25 3457 15.85 14.90 -.50 -8.1sNICE Ltd Q NICE .64 .6 35 107.57 73.65 148 108.16 1390 108.32 104.02 +4.39 +17.7 NII Hldg n Q NIHD 3.35 .22 387 2.23 5699 2.44 2.04 +.10 +425.9 NL Inds N NL 7 16.05 6.00 28 9.65 247 9.95 9.28 +.05 -32.3snLIGHT n Q LASR 36.37 22.14 398 37.43 2221 39.56 29.18 +7.46 +38.9 NMI Hldg h Q NMIH 12 21.92 10.10 314 17.00 1580 17.40 16.56 -.10 NN Inc Q NNBR .28 1.3 22 32.90 19.65 126 22.05 1093 23.60 21.75 -.60 -20.1 NRG Egy N NRG .12 .4 55 35.17 15.83 4896 33.98 33235 34.55 32.84 +.27 +19.3 NRG Yld A N NYLD/A 1.12f 6.3 36 19.91 15.30 140 17.80 713 17.98 17.19 +.52 -5.6 NRG Yld C N NYLD 1.24f 6.9 25 20.15 15.55 739 18.00 3363 18.15 17.40 +.50 -4.8 NTN Buzz rs A NTN 8.40 3.01 3 4.22 53 4.90 4.06 -.44 +.2 NV5 Global Q NVEE 23 71.90 35.35 44 60.25 269 60.90 59.35 +.35 +11.3sNVE Corp Q NVEC 4.00 3.8 39 105.88 68.50 8 104.75 79 105.88 101.37 +2.14 +21.8 NVR N NVR 21 3700.00 2256.41 23 3025.00 162 3073.78 2924.31 +61.35 -13.8snVent El n N NVT 26.77 21.00 970 26.36 6483 26.77 25.14 +1.08 +16.0 NXP Semi Q NXPI 43 125.93 90.83 9189 116.79 41312 117.71 109.77 +5.77 -.3 Nabors N NBR .24 3.3 9.06 5.32 15294 7.28 71609 8.42 7.16 -1.03 +6.6 Nabriva n Q NBRV 14.10 4.39 570 4.43 13481 6.05 4.40 -1.00 -25.9 NACCO N NC .66 1.8 5 92.60 23.80 14 37.30 67 37.95 33.80 +1.75 -.9 NakedBr n Q NAKD 3.00 1.11 67 1.45 139 1.45 1.28 +.15 NamTai N NTP .28 2.3 45 13.90 7.70 39 12.15 178 12.20 12.00 +.15 -3.2 NanoDim n Q NNDM 7.60 1.21 16 1.40 276 1.60 1.31 +.06 -54.6 NanoString Q NSTG 18.58 5.87 108 12.70 1293 13.97 11.66 +.55 +70.0 NanoVib n Q NAOV 5.00 3.68 5 4.70 25 4.80 4.48 -.01 +.4 NanoViric A NNVC 1.64 .48 68 .53 560 .58 .50 -.02 -40.3sNanomtr Q NANO 30 39.23 22.08 352 38.67 1191 39.58 37.77 +.22 +55.2 NantHlth n Q NH 5.26 2.60 110 3.48 494 3.52 3.17 +.19 +14.1 NantKwst n Q NK 8.45 3.41 107 3.83 575 4.03 3.79 -.14 -14.7sNapco Q NSSC 32 12.28 7.40 15 11.85 184 12.28 11.70 +35.4sNasdaq Q NDAQ 1.76f 1.9 24 92.72 67.20 889 92.78 4515 92.90 90.32 +2.71 +20.8 Natera n Q NTRA 14.76 7.78 166 11.62 729 11.88 11.26 -.03 +29.3 Nathans s Q NATH 5.00e 54 100.90 52.90 7 84.55 73 84.75 78.30 +6.35 +12.0 NatAmUnv Q NAUH .18 16.5 2.77 .76 3 1.09 256 1.29 1.03 -.02 -23.2sNatBkHldg N NBHC .56f 1.4 33 38.86 30.10 164 39.12 761 39.14 37.99 +1.33 +20.6sNatlBnksh Q NKSH 1.19e 2.5 24 49.30 36.75 12 48.35 81 49.30 47.50 +.15 +6.4 NatlBevrg Q FIZZ 1.50e 37 129.82 83.78 328 92.20 927 92.82 88.12 +3.00 -5.4 NatCineM Q NCMI .68 9.5 8.31 5.09 327 7.18 2375 7.29 7.03 +.07 +4.7sNatlCmce n Q NCOM 24 46.68 37.00 21 46.00 175 46.68 45.15 +.60 +14.3 NatEnrSv n Q NESR 10.70 9.39 604 10.01 2596 10.30 9.92 -.12 +.6 NatFuGas N NFG 1.66 3.2 15 59.92 48.31 305 51.12 1603 51.78 50.87 +.10 -6.9 NatGenHld Q NGHC .16 .6 27 27.93 16.21 172 26.90 931 27.25 26.48 +.45 +37.0 NatGnH pfA Q NGHCP 1.88 7.5 26.66 22.77 1 25.01 7 25.35 25.01 -.01 -1.0 NatGnH pfB Q NGHCO 1.88 7.5 26.62 22.02 3 24.90 28 25.04 24.75 +.04 -.6 NatGnH pfC Q NGHCN 1.88 7.5 26.26 23.13 8 25.10 51 25.11 24.85 +.20 +.3 NatGnH 55 Q NGHCZ 1.91 7.4 26.38 23.80 3 25.69 21 25.69 25.27 +.35 +1.1 NatGrid N NGG 2.89e 4.9 70.42 51.44 345 58.59 2054 59.82 58.46 -.83 -.4 NtHlthInv N NHI 4.00 5.5 17 81.60 62.71 105 72.26 1126 72.46 68.69 +3.07 -4.1 NHltcre A NHC 1.92f 2.9 25 74.80 57.00 17 65.96 98 66.56 65.02 +1.00 +8.2 NatlHld rs Q NHLD 6.26 2.08 3 3.52 19 3.74 3.41 -.19 +6.7 NatInstrm Q NATI .92 2.2 51 53.57 37.13 300 41.34 2236 42.86 41.02 +.05 -.7sNOilVarco N NOV .20 .5 45.08 29.90 3811 41.26 19745 45.08 40.52 -2.16 +14.5 NatPresto N NPK 1.00a .9 15 121.40 88.80 64 110.85 211 110.95 106.55 +3.95 +11.5 NatResrch Q NRC .40 1.2 68 41.99 22.75 13 34.65 124 34.95 32.98 +.15 -7.1 NatRetPrp N NNN 1.90 4.7 19 43.90 36.25 413 40.72 4451 40.87 39.18 +1.50 -5.6 NRetP pfE N NNNpE 1.43 6.0 26.38 23.45 11 23.76 149 23.84 23.57 +.16 -7.1 NtRetP pfF N NNNpF 1.30 5.8 25.58 21.97 18 22.47 116 22.57 22.11 +.10 -10.4 NSecGrp Q NSEC .20 1.3 10 18.17 11.53 1 15.60 10 15.60 15.20 -.15 -4.6 NatlStor n N NSA 1.16f 4.2 94 28.55 21.17 166 27.32 986 27.35 26.09 +1.14 +.2 NtStorAf pfA N NSApA 26.30 23.57 6 24.50 48 24.60 24.00 +.21 -5.9 NatlVis n Q EYE 43.80 27.19 220 36.30 1504 36.51 34.96 +1.20 -10.6 NatWstnLf Q NWLI .36 .1 11 368.00 276.00 2 307.73 25 312.01 302.31 +3.83 -7.0 Nationstar N NSM 15 20.71 15.95 153 18.04 555 18.46 17.95 -.30 -2.5 NatxIntV n N MVIN 47.10 43.78 0 45.10 2 45.64 45.08 -.20 +1.2 NaturlAlt Q NAII 10 12.15 9.15 9 10.85 101 10.90 10.25 +.10 +5.3 NatGsSvcs N NGS 69 29.55 22.40 44 23.40 161 24.35 23.20 -.55 -10.7 NatrlGroc N NGVC 32 11.35 4.79 55 10.71 369 10.95 10.26 -.03 +19.9 NatHlTr n Q NHTC .56f 2.6 5 29.28 14.15 65 21.26 320 21.36 20.12 +.90 +40.0 NatRsPt rs N NRP 1.80 5.6 9 37.70 22.81 15 32.15 64 32.50 31.65 -.15 +23.7 NaturesSun Q NATR .40 4.4 14.75 8.30 10 9.05 66 9.75 8.95 -.40 -21.6 NatusMed Q BABY 52 43.60 28.00 232 36.05 805 36.45 35.15 +.55 -5.6 Natuzzi N NTZ 3.00 1.41 26 1.65 74 1.74 1.55 +.05 +3.1 Nautilus N NLS 18 19.25 11.30 106 15.50 989 15.95 15.13 -.35 +16.1 NavideaBio A NAVB .68 .21 104 .24 820 .25 .23 +.00 -32.0 Nav43 Q JSM 1.50 6.6 25.00 20.21 9 22.74 85 23.95 22.24 +.49 -4.3 Navient Q NAVI .64 4.4 8 16.97 11.48 2062 14.53 12735 14.66 14.05 +.46 +9.1sNavigCons N NCI 22 24.52 14.62 169 24.33 1136 24.52 23.77 +.56 +25.3 NavigatrH N NVGS 13.25 7.00 106 11.00 555 11.45 10.85 -.30 +11.7 NavgGp s Q NAVG .28 .5 20 60.35 45.80 60 59.30 362 60.15 58.65 +.55 +21.8 NaviosAcq N NNA .08 11.0 1.65 .67 80 .73 1010 .76 .72 -.03 -34.4 Navios pfG N NMpG 2.19 19.5 19.99 10.18 11.22 2 11.56 11.22 -.28 -30.7 Navios N NM 1.90 .68 272 .79 1715 .83 .77 +.01 -34.2 NavMH pfH N NMpH 2.16 19.1 18.89 10.36 11.32 7 11.40 11.15 +.12 -30.6 NavMMid N NAP 2.00f 53.3 10.79 3.26 143 3.75 586 4.09 3.74 -.23 -60.6 NaviosMar N NMM 1.69f 96.0 6 2.62 1.45 452 1.76 2374 1.89 1.76 -.09 -25.4 Navistar N NAV 47.73 25.06 237 38.74 2767 40.89 38.35 -1.41 -9.7 Navistr pfD N NAVpD 23.12 9.33 20.99 1 21.24 20.99 -2.05 +22.7tNebulaA un Q NEBUU 10.15 9.96 10.00 1 10.01 9.96 -.10 -.2 NeenahP N NP 1.64 2.0 18 95.40 75.50 83 81.45 450 83.95 80.95 -.25 -10.1 NektarTh Q NKTR 111.36 17.51 1751 79.96 12791 86.63 79.19 -5.34 +33.9sNelnet N NNI .64 1.0 14 63.48 38.74 56 62.36 299 63.48 61.92 +.24 +13.8tNemaura n Q NMRD 6.80 2.80 20 2.80 102 3.45 2.80 -.22 -51.3sNeogen s Q NEOG 66 75.90 45.74 132 73.36 886 75.90 73.02 -1.34 +19.0sNeoGenom Q NEO 11.70 7.08 353 11.60 1774 11.90 11.21 +.36 +30.9tNeonode Q NEON 1.42 .37 228 .38 1547 .49 .37 -.07 -49.3 NeoPhoton N NPTN 9.78 4.56 838 6.84 4850 6.88 6.35 +.34 +4.0 NeosTher n Q NEOS 13.15 6.30 316 6.90 1286 7.75 6.80 -.70 -32.4 Neovasc g Q NVCN 1.89 .03 145150 .04 533529 .05 .03 +.01 -93.5 NeptuneT g Q NEPT 6 3.59 .70 180 2.89 1172 2.98 2.85 -.02 +22.5 Net1UEPS Q UEPS 9 13.20 8.05 156 10.02 1478 10.55 9.89 -.30 -15.7 NetElem rs Q NETE 33.51 2.56 45 7.36 314 7.85 7.30 -.22 -33.9 NetApp Q NTAP 1.60f 2.4 29 72.85 37.43 3602 67.15 32130 70.05 63.81 -1.95 +21.4tNetEase Q NTES 2.16e .9 7 377.64 222.32 1615 228.56 8440 247.86 222.32 -17.77 -33.8sNetflix s Q NFLX 354.00 144.25 7800 351.29 46368 354.36 325.45 +27.11 +83.0 Netlist h Q NLST 1.35 .14 530 .15 4079 .16 .14 +.01 -50.0 NtScout Q NTCT 25 38.20 23.15 658 27.50 3577 28.00 27.10 -.05 -9.7 Netshoes n N NETS 25.02 2.00 268 2.97 2416 3.09 2.31 +.52 -62.4sNetSolTch Q NTWK 36 6.10 3.09 155 6.45 348 6.55 5.65 +.65 +37.0 Netw1Tch A NTIP .10 3.4 97 4.60 2.25 6 2.90 107 3.00 2.75 +.10 +20.8 NBCAInt A NBW .74 5.9 14.61 12.51 22 12.62 79 12.65 12.51 +.03 -7.2 NeuB HYld A NHS .96 8.8 12.35 10.84 22 10.91 204 11.00 10.89 -.04 -7.2 NBIntMu A NBH .90 6.6 16.00 13.42 13 13.68 156 13.75 13.53 +.12 -7.5 NBNYInt A NBO .58 5.0 13.06 11.46 7 11.58 58 11.61 11.49 -.03 -4.8 NBRESec A NRO .36 7.4 5.70 4.29 137 4.86 836 4.86 4.73 +.13 -12.1 Neuralst rs Q CUR 6.60 .88 42 1.68 210 1.72 1.61 +.01 -2.3 NeurMx rs Q NURO 4.40 1.20 31 1.37 220 1.43 1.36 -.05 -21.1sNeurcrine Q NBIX 95.48 41.76 353 94.20 3062 95.48 90.71 +.95 +21.4 Neurotrpe n Q NTRP 9.94 3.40 23 9.67 74 9.75 9.30 +.22 +37.4 NevGCas A UWN 25 2.86 1.87 18 2.25 113 2.44 2.08 -.17 -15.9 NevroCorp N NVRO 94.34 65.00 416 75.67 2026 76.05 70.73 +2.60 +9.6 Nevsun g A NSU .04 1.2 3.86 1.96 386 3.35 2322 3.52 3.33 -.10 +37.3 NewAgeB n Q NBEV 7.20 1.62 229 1.77 1273 1.86 1.70 -18.4 NewAmHi N HYB .78a 9.0 10.20 8.48 28 8.66 182 8.71 8.63 +.02 -7.9 NewConcEn A GBR 29 2.45 1.16 165 1.43 234 1.52 1.36 +.04 -8.3tNE Realty A NEN 1.00 1.5 2 75.25 65.10 1 65.37 4 67.50 65.10 -1.58 -10.9 NwGold g A NGD 4.25 2.22 2770 2.37 15808 2.42 2.24 +.05 -28.0 NewHome N NWHM 10 13.55 9.53 74 10.22 327 10.30 9.97 +.10 -18.4 NwIreland N IRL 2.15e 1.3 14.24 11.90 15 12.05 57 12.20 11.98 -.01 -3.8 NJ Rscs s N NJR 1.09 2.5 14 45.45 35.55 275 43.90 1745 43.98 42.60 +1.10 +9.2 NewLink Q NLNK 19.30 3.75 366 5.40 2342 5.52 5.04 +.33 -33.4 NewMedia N NEWM 1.48 8.8 30 17.95 12.46 331 16.91 1384 17.30 16.61 -.32 +.8 NwMtnFin N NMFC 1.36 9.8 10 14.85 12.05 132 13.90 844 13.95 13.75 +.05 +2.6 NewOriEd N EDU .40e 49 108.40 69.91 1280 100.68 8934 105.66 95.46 +6.64 +7.1sNewRelic N NEWR 98.33 39.11 457 96.61 4270 98.33 92.79 +1.98 +67.2 NewResid N NRZ 2.00 11.0 6 18.43 15.04 1620 18.10 10796 18.19 17.96 +.04 +1.2 NewSenInv N SNR 1.04 13.3 14 10.57 6.77 527 7.82 3269 7.94 7.46 +.35 +3.4 NY&Co N NWY 4.31 1.28 806 3.95 1455 4.23 3.65 -.02 +38.1 NY CmtyB N NYCB .68 5.7 14 14.53 11.48 2149 11.89 17369 12.12 11.68 -.14 -8.7 NY Cmt pfA N NYCBpA 30.39 26.12 15 27.79 137 28.05 26.65 +1.12 -2.8 NYCmty un N NYCBpU 3.00 6.1 56.99 48.75 0 49.37 5 49.40 48.96 +.39 -2.7 NYMtgTr Q NYMT .80 13.0 9 6.69 5.35 767 6.15 5402 6.24 6.14 -.04 -.3 NYMtT pfB Q NYMTP 1.94 8.2 26.00 18.66 3 23.79 48 23.85 22.97 +.84 -6.0 NYMtT pfC Q NYMTO 1.97 8.3 25.56 22.97 4 23.80 18 24.10 23.57 +.15 -2.8 NYMtgT pfD Q NYMTN 2.00 8.5 25.27 22.53 43 23.49 100 23.58 23.35 +.12 -4.9 NY REIT rs N NYRT 4.85c 19.81 15.04 45 18.23 369 18.34 17.74 +.46 NY Times N NYT .16 .7 25.70 16.95 2683 23.35 19540 24.50 22.95 -.65 +26.2 NewatrTc n Q NEWA 28.20 7.60 162 12.90 670 13.17 11.33 +.48 +37.4 NewellRub N NWL .92f 3.6 5 55.08 23.85 3727 25.26 30193 26.73 24.90 -1.06 -18.3 NewfldExp N NFX 14 35.20 22.72 3573 28.01 16432 30.98 27.35 -.98 -11.2tNewmrkGp Q NMRK 14.81 13.81 228 13.87 1007 14.43 13.78 -.28 -3.5 NewMarket N NEU 7.00 1.9 20 478.84 358.33 44 376.87 249 388.54 373.48 -1.93 -5.2 NewmtM N NEM .56 1.4 30 42.04 31.42 3779 39.44 17685 40.03 38.77 +.28 +5.1sNewpkRes N NR 10.95 6.58 664 10.60 2160 10.95 10.30 -.10 +23.3 NewsCpA Q NWSA .20 1.3 17.29 12.71 1188 15.58 13990 15.80 15.40 -.05 -3.9 NewsCpB Q NWS .20 1.2 17.70 13.10 158 16.05 3388 16.30 15.85 -.05 -3.3sNewtekBsn Q NEWT 1.72e 8.6 19.89 15.68 64 20.03 321 20.05 19.54 +.46 +8.3 Newtek23 n Q NEWTI 1.56 6.1 25.99 25.00 4 25.64 68 25.65 25.16 +.29 +2.2 NexGen g A NXE 2.85 1.65 176 1.97 842 2.01 1.90 +.07 -23.0 Nexeo Sol Q NXEO 11.14 6.74 81 9.59 666 10.09 9.54 -.20 +5.4 NexPtCr rs N NHF 2.40m 10.8 25.64 21.30 249 22.14 1386 23.33 22.14 -1.04 -12.5 NxPtRsT n N NXRT 1.00 3.6 9 29.40 22.84 42 27.84 279 28.08 27.09 +.67 -.4 NexstarM Q NXST 1.50 2.2 6 82.95 56.50 335 67.00 2879 70.40 66.45 -2.13 -14.3 NextDec n Q NEXT 20.00 3.95 13 6.21 154 6.73 5.62 -.25 -25.4 NxtEraLP N NEP 1.57f 3.6 31 45.38 34.09 128 44.06 717 44.50 42.92 +.80 +2.2 NextEra 72 N NEEpI 1.28 5.2 25.48 23.17 21 24.71 108 24.75 24.35 +.16 -1.0 NextEra 73 N NEEpJ 1.25 5.1 25.62 22.88 11 24.44 84 24.48 23.96 +.23 -2.1 NextEra76 N NEEpK 25.99 23.62 36 25.00 182 25.28 24.85 +.01 -2.2 NxtEra pfQ N NEEpQ 3.19 4.4 73.50 63.25 208 71.82 360 72.00 70.75 +2.07 +3.2 NextEraEn N NEE 4.44f 2.7 12 165.15 138.00 1623 162.42 9576 162.99 157.00 +5.97 +4.0 NxtEra pfR N NEEpR 58.46 52.85 32 57.02 371 57.02 55.77 +1.39 +1.5 NiSource s N NI .78 3.1 31 27.76 22.44 2592 25.10 11279 25.17 24.18 +.67 -2.2 NichFncl h Q NICK 21 9.49 7.59 1 8.86 3 8.86 8.62 +.02 +.7 NicoletBc n Q NCBS 16 61.98 47.76 10 57.39 66 57.80 56.06 +1.46 +4.8 Nielsen plc N NLSN 1.40f 4.7 17 43.61 29.65 2667 30.00 14850 31.54 29.98 -1.09 -17.6 NightstTh n Q NITE 24.94 10.01 23 14.10 128 14.98 13.44 +.30 +7.5sNikeB s N NKE .80 1.1 68 72.28 50.35 5878 72.25 31213 73.49 70.71 +.93 +15.5sNoahHldgs N NOAH 37 69.56 25.98 624 65.09 3201 69.56 61.78 -2.52 +40.6 NobilisH n A HLTH 2.10 1.15 369 1.15 1810 1.20 1.15 -14.8sNobleCorp N NE .08 1.5 6.33 3.14 7044 5.42 31977 6.33 5.29 -.56 +19.9sNobleEngy N NBL .44 1.2 36 37.67 22.99 3387 35.34 19347 37.67 34.52 -.89 +21.3 NobleMid n N NBLX 1.91e 12 57.98 41.90 190 49.98 1124 52.37 48.82 -1.48 NokiaCp N NOK .19e 3.1 6.60 4.51 19288 6.14 53836 6.25 5.99 -.06 +31.8 NomadF n N NOMD 18.11 13.54 529 17.83 4798 18.06 17.35 -.03 +5.4tNomura N NMR 6.83 5.28 166 5.30 1030 5.48 5.27 -.15 -8.9 Noodles Q NDLS 9.95 3.35 288 8.90 694 9.60 8.75 -.40 +69.5 Norbord n N OSB 1.29 3.1 42.97 28.16 91 41.93 470 42.76 40.79 +.81 +24.0 NordicAOff N NAO .18 16.1 1.60 1.02 64 1.12 831 1.30 1.10 -.07 -6.6 NordicAm N NAT .41e 18.8 6.70 1.82 1055 2.17 4585 2.20 2.09 +.05 -11.8 Nordson Q NDSN 1.20 .9 23 151.84 107.16 202 127.56 2701 139.73 125.99 -7.10 -12.9 Nordstrm N JWN 1.48a 3.0 19 54.00 37.79 2492 48.93 15956 49.38 45.25 +3.57 +3.3 NorflkSo N NSC 2.88 1.9 23 157.15 111.44 1356 153.02 8464 154.65 148.99 +.53 +5.6 NorSys Q NSYS 79 6.24 2.77 0 3.17 20 3.34 3.08 -.04 -17.9 NEurO N NRT .78e 8.9 10 9.40 5.94 18 8.81 79 9.20 8.70 +.11 +26.6 NoWestCp N NWE 2.20 4.0 16 64.47 50.01 296 54.49 2099 54.63 52.88 +1.28 -8.7 NorestB Q NBN .04 .2 19 29.95 18.20 6 22.15 77 24.50 21.90 -.25 -4.3tNDynMn g A NAK 2.34 .66 12611 .47 15544 .75 .44 -.20 -73.4 NthnO&G A NOG 34 2.97 .63 4866 2.73 27638 2.89 2.44 +.32 +33.2 NthnTech Q NTIC .40 1.3 33 33.00 14.95 2 30.70 30 32.00 30.11 -.41 +24.0 NorTrst Q NTRS 1.68 1.6 20 110.81 85.69 561 106.61 3987 109.55 105.87 -1.21 +6.7 NthnTr pfC Q NTRSP 1.46 5.5 27.93 25.00 12 26.56 62 26.76 26.18 +.30 +1.1 NorthfldBc Q NFBK .40 2.4 22 18.39 15.14 81 16.44 360 16.62 15.96 +.19 -3.7sNthrim Q NRIM .96f 2.4 17 39.80 26.31 8 39.70 105 39.95 38.55 +.85 +17.3 NorthropG N NOC 4.80f 1.4 35 360.88 252.82 1047 331.93 5671 333.93 322.18 +2.91 +8.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 63

NStREur n N NRE .60 4.3 14.81 10.08 453 13.98 1893 14.04 13.63 +.18 +4.1 NwstBcsh Q NWBI .68 3.9 18 17.78 14.95 243 17.24 1438 17.29 16.87 +.29 +3.0 NwstNG N NWN 1.88 3.2 69.50 51.50 87 59.15 882 59.40 57.00 +.75 -.8sNwstPipe Q NWPX 21.91 13.53 6 21.56 97 21.91 21.01 -.09 +12.6 NorwCruis N NCLH 17 61.48 50.16 2213 54.13 8118 54.37 52.42 +1.16 +1.7 NorwdFn s Q NWFL .88 2.8 25 35.72 24.50 4 31.71 25 31.73 29.60 +.43 -3.9 NovaLfstyl Q NVFY 3.10 1.06 22 1.89 415 2.02 1.87 +.01 -21.3 NovaMeas Q NVMI 17 31.88 20.55 43 28.67 467 28.81 27.84 +.67 +10.7 NovaBay rs A NBY 5.00 2.25 2 2.55 47 3.05 2.45 -.30 -33.8 NovaGld g A NG 5.05 3.35 852 4.86 5169 4.87 4.54 +.03 +23.7 Novan n Q NOVN 7.33 2.65 56 2.99 159 3.18 2.94 -.13 -29.1 Novanta Q NOVT 66.25 32.48 139 62.15 816 64.40 61.70 -1.25 +24.3 Novartis N NVS 2.75e 3.6 15 94.19 75.73 912 76.10 4879 77.47 75.96 -.96 -9.4 Novavax Q NVAX 2.75 .90 3052 1.68 17127 1.75 1.65 -.04 +35.5 Novelion rs Q NVLN 10.68 3.08 33 4.07 241 4.50 4.01 -.36 +30.4 NovoNord N NVO .96e 2.0 58.37 41.03 704 47.73 4985 49.04 47.61 -.99 -11.1sNovoCure n Q NVCR 31.20 11.50 470 30.35 2875 31.20 29.30 +1.05 +50.2tNovumeS n Q NVMM 4.75 1.52 13 1.56 53 2.06 1.52 -.63 -65.5sNovusTher rs Q NVUS 7.75 3.12 46 7.87 643 7.98 6.05 +1.75 +93.8 NOW Inc N DNOW 18.37 9.12 1198 14.22 9416 15.53 14.09 -1.00 +28.9sNuSkin N NUS 1.47 1.8 38 81.82 53.50 285 80.08 1762 81.82 79.50 +1.16 +17.4 NuCana n Q NCNA 30.41 9.32 14 27.75 259 29.00 23.83 +4.13 +174.5 NuVasive Q NUVA 33 81.68 44.62 245 50.06 1503 50.98 48.69 +.92 -14.4 NuanceCm Q NUAN 19.49 12.18 3952 13.88 35512 14.14 13.59 +.18 -15.1 Nucor N NUE 1.52f 2.4 16 70.48 51.67 1269 63.97 9940 66.14 63.56 -1.57 +.6 Nush EnhYl N NUAG 24.87 23.37 12 23.60 59 23.63 23.41 +.21 -3.4 Nush 1-5yr N NUSA 25.18 24.26 24.34 23 24.37 24.32 +.08 -1.7sNushLCGr N NULG 34.37 28.24 12 33.96 30 34.37 33.75 +.22 +8.8 NushLCVal N NULV 30.70 26.08 28.65 10 28.99 28.53 -.10 +.2 NushMCGr N NUMG 31.52 26.52 2 30.94 20 30.97 30.64 +.17 +5.4 NushMCVal N NUMV 29.85 25.50 0 27.83 15 28.16 27.79 -.10 -1.3sNushSmCap N NUSC 30.31 25.30 2 29.99 62 30.31 29.85 -.01 +5.4 NushShTrm N NURE 27.05 23.57 1 26.16 3 26.16 25.62 +.52 -.7 Nus AgBd n N NUBD 25.60 23.98 1 24.20 9 24.24 24.05 +.15 -3.0 NustarEn N NS 2.40m 10.6 22 47.99 19.22 413 22.62 2350 24.34 22.16 -.15 -24.5 NustEn pfA N NSpA 2.13 9.1 27.03 21.53 9 23.33 74 23.46 23.10 +.04 -6.1 Nustar pfB N NSpB 1.91 8.8 25.75 20.00 21 21.77 85 22.20 21.61 -.34 -3.9 Nustar pfC N NSpC 26.43 22.31 16 24.05 527 24.10 23.92 +.12 -7.4 NustarGP N NSH 1.32m 10.7 26.20 10.40 367 12.35 1330 13.38 12.20 -.35 -21.3 Nustar 43 N NSS 1.91 7.4 25.80 24.55 23 25.68 123 25.71 25.32 +.27 +2.7 Nutanix n Q NTNX 60.00 16.64 8887 52.50 20483 58.80 52.11 -5.74 +48.8 NutriSyst Q NTRI 1.00 2.8 20 67.95 26.06 762 35.25 4212 35.85 33.00 +2.20 -33.0 Nutrien n N NTR .40p 54.35 40.41 1149 50.70 6813 52.73 50.40 -.74 -2.3 Nuvectra Q NVTR 17.75 7.60 91 16.79 437 17.49 16.22 -.13 +116.4 NuvNYVl2 n N NYV 15.50 13.22 5 13.38 21 13.47 13.30 +.08 -6.7 NuvCr22 n N JCO 10.10 9.26 36 9.36 447 9.52 9.35 -.15 -1.4 Nuv Mun21 N NHA 10.96 9.29 5 9.42 39 9.47 9.39 -.05 -.2 NuvHiInO n N NMZ 13.91 12.28 164 12.54 658 12.58 12.39 +.12 -7.9 Nuv Pf22 n N JPT 27.14 23.35 16 23.86 70 23.97 23.61 +.08 -5.0 Nuv 11-21 n N JHB 10.15 9.48 69 9.52 366 9.59 9.52 -4.4 NuvCA V2 n N NCB 18.40 15.24 1 15.45 13 15.45 15.28 +.05 -9.1 NvHiInDc19 N JHD 10.36 9.72 39 9.84 176 9.90 9.82 +.01 -1.8 Nuv RE In N JRS 11.90 9.39 67 9.83 368 9.86 9.58 +.25 -12.7 NuvMO Pr N NOM 17.58 12.87 1 13.32 8 13.65 13.29 -.02 -4.5 NuvAllCEn N JMLP 1.37 17.3 9.71 6.79 27 7.93 238 8.28 7.85 -.27 -7.4 NuvAZ N NAZ .80 6.3 15.43 12.57 28 12.76 103 12.76 12.63 +.02 -9.8tNuvBldAm N NBB 1.34 6.7 22.13 19.95 54 20.14 365 20.24 19.95 +.07 -8.4 NBldAmOp N NBD 1.30 6.0 23.08 21.51 6 21.61 42 21.68 21.52 -.01 -6.2 NCaAMTFr N NKX .86 6.4 16.17 13.30 112 13.49 632 13.51 13.36 +.10 -12.2 NCADvA N NAC .91 6.8 15.58 13.18 318 13.36 1360 13.36 13.25 +.07 -6.6 NCalMunV N NCA .47 5.0 10.70 9.16 58 9.42 292 9.52 9.40 -.08 -7.6 NuvCASel N NXC .63a 4.5 17.17 13.51 14 13.91 46 13.92 13.69 +.10 -6.7 NCTPI N NTC .68a 5.9 12.57 11.38 16 11.66 74 11.67 11.57 +.05 -2.2 NuvCorEqA N JCE 1.21a 8.0 16.19 13.95 44 15.09 176 15.34 15.09 -.10 +3.4 NvCredStr N JQC .62 7.6 8.81 7.90 413 8.09 1358 8.13 8.07 -1.6 NvDvrsDiv N JDD 1.04 8.5 13.25 11.50 12 12.23 177 12.27 12.12 +.12 -.5 NuvDivA N NAD .85a 6.5 14.46 12.92 172 13.18 1244 13.20 13.03 +.11 -6.3sNvDow30DO N DIAX 1.06 5.4 20.00 15.43 59 19.66 388 20.00 19.37 +.24 +4.4 NuEnMLP N JMF 1.35 12.6 13.60 9.65 143 10.69 821 11.25 10.47 -.43 -6.1 NEnhMuV N NEV .96a 7.0 15.25 13.18 39 13.68 220 13.77 13.53 +.16 -3.7 NuvFloat N JFR .72 6.6 12.04 10.66 101 10.83 665 10.91 10.81 -3.4 NuvFltOp N JRO .76a 7.2 11.95 10.43 144 10.53 1095 10.69 10.53 -.07 -7.6tNvGADiv2 N NKG .64a 5.7 13.55 11.25 17 11.29 123 11.34 11.25 -.02 -10.2tNuvGblHIn N JGH 1.58 10.0 17.45 15.70 50 15.73 285 15.95 15.70 -.10 -7.0 NuvHi2020 N JHY .68 6.9 10.50 9.67 15 9.84 130 9.87 9.82 +.01 -.7 NuvHIDec18 N JHA 10.17 9.67 30 9.81 257 9.84 9.79 -1.0 NuvEnhMu N NVG 15.83 14.06 469 14.91 1629 14.97 14.73 +.15 -3.4 NNYAmtF N NRK .70 5.8 13.44 11.88 159 12.13 740 12.13 11.98 +.11 -6.4 NuvAmtFr N NEA .75a 5.8 14.18 12.70 586 12.96 2036 12.96 12.79 +.14 -5.7 NuvIntMu N NID .68 5.5 13.77 12.10 53 12.46 300 12.48 12.33 +.08 -4.1 NvIntQMu N NIQ .57 4.6 13.49 12.22 5 12.49 91 12.50 12.37 +.09 -3.0 NMDPI N NMY .67a 5.5 13.27 11.88 46 12.10 149 12.11 11.97 +.14 -3.8tNvMAP N NMT .71a 5.6 15.00 12.52 22 12.61 62 12.70 12.52 -.01 -11.6 NMIQI N NUM .74 5.9 14.05 12.41 9 12.64 144 12.66 12.53 +.09 -4.7tNuvMNMu N NMS .80 5.9 17.00 13.31 12 13.52 70 13.57 13.31 +.01 -8.1tNuvMtgOp N JLS 1.52 6.5 26.33 23.10 23 23.40 275 23.46 23.10 -5.2 NuMtgOp2 N JMT 1.53 6.7 25.40 22.21 11 22.87 45 22.87 22.40 +.25 -3.7 NuvMultM N JMM .48 6.8 7.77 6.60 7 7.09 73 7.14 7.01 +.05 -7.0 NvMuI N NMI .50a 4.4 12.87 10.77 23 11.27 83 11.45 11.13 +.07 -2.6 NuvMuVal N NUV .39a 4.1 10.46 9.32 220 9.48 1155 9.49 9.40 +.03 -6.4 Nv AMT-Fr N NUW .78a 5.0 18.59 15.49 29 15.72 180 15.80 15.54 +.12 -8.9sNvNq100Dy Q QQQX 1.48 5.4 27.23 19.58 92 27.24 390 27.27 26.51 +.80 +12.5 NuvNJDiv N NXJ .82a 6.3 14.04 12.86 60 13.02 363 13.05 12.89 +.09 -4.9 NNYDvA N NAN .80a 6.4 14.57 12.39 62 12.50 293 12.55 12.40 +.06 -9.6 NNYMV N NNY .39a 4.2 10.65 9.03 42 9.25 128 9.31 9.18 -.03 -2.6 NuvNYSel N NXN .55 4.3 14.37 12.58 32 12.92 102 12.96 12.69 +.18 -5.2 NNCPI N NNC .59a 4.8 13.67 12.06 18 12.14 85 12.20 12.06 +.07 -5.9 NOHQI N NUO .80 5.9 15.46 13.48 14 13.66 156 13.68 13.53 +.07 -6.7 NvPA N NQP .81a 6.5 13.78 12.34 40 12.51 222 12.54 12.43 +.04 -4.9 NuvPf&Inc N JPI 1.95a 8.2 25.61 23.00 69 23.73 220 23.87 23.60 +.20 -4.2 NvPfdInco N JPC .80 8.2 10.75 9.60 244 9.76 1037 9.82 9.68 +.08 -5.6 NuvQPf2 N JPS .70 7.4 10.47 9.24 426 9.40 1963 9.40 9.28 +.10 -7.8 NuvREAst N JRI 1.49a 9.2 19.00 15.75 111 16.23 468 16.37 16.11 -.03 -8.8 NuvEqtP N BXMX 1.00 7.0 14.54 13.00 124 14.14 725 14.22 14.07 +.14 -.8 NEqPrmG N SPXX 1.04 5.7 19.00 14.92 32 18.09 193 18.85 18.06 -.32 +4.5 NvSMM N NIM .31a 3.2 10.55 9.49 19 9.73 78 9.75 9.64 +.06 -2.3 NSTFI N NXP .55a 3.9 15.16 13.85 30 14.01 100 14.20 14.00 -.03 -4.2 NSTFI2 N NXQ .53a 3.9 14.33 13.28 39 13.57 116 13.67 13.52 -.02 -2.7 NSTFI3 N NXR .55a 3.8 15.69 14.04 21 14.47 60 14.62 14.45 -.07 -4.7 NuvSnIn N NSL .42 6.5 6.98 6.28 50 6.49 451 6.54 6.48 -.02 -.3 NuShDCrd N JSD 1.16a 6.8 18.05 16.45 33 17.00 200 17.09 16.86 +.15 +2.2 Nv TA Div N JTD 1.23 7.3 18.44 15.66 9 16.94 110 17.15 16.93 -.03 -3.6 NvTxATR N JTA 1.04 7.7 14.69 12.50 36 13.43 179 13.62 13.37 -.11 -3.7 NTXQI N NTX .65 5.1 14.94 12.42 18 12.94 99 12.98 12.85 +.06 -9.8 NVAPI N NPV .65a 5.3 13.46 12.08 15 12.35 109 12.41 12.21 +.15 -3.7 NuverEnv n A NES 26.50 9.25 11 16.00 23 17.26 15.20 -.47 -12.0 Nvidia Q NVDA .60 .2 47 260.50 135.71 7293 249.28 63155 250.03 240.25 +3.49 +28.8 NxStageMd Q NXTM 29.93 21.30 589 27.51 2823 28.28 26.01 +1.06 +13.5 Nxt-ID rs Q NXTD 8.59 1.01 145 1.90 1073 1.98 1.88 -.06 -45.7 NymoxPh Q NYMX 4.69 3.00 42 3.65 608 3.88 3.52 -.13 +10.6O -:O2Micro Q OIIM 2.23 1.30 5 1.66 107 1.67 1.58 +.05 -.5sOCI Ptrs N OCIP .70e 7.1 28 10.45 6.76 6 9.90 133 10.45 9.70 +.01 +23.0sOFG Bncp N OFG .24 1.7 11 14.70 7.80 180 14.25 1301 14.70 13.90 +51.6 OFG pfA N OFGpA 1.78 7.5 25.70 21.39 7 23.77 13 23.97 23.53 -.13 -1.5 OFG pfB N OFGpB 1.75 7.5 24.78 20.77 2 23.33 11 23.43 23.33 -.04 +5.7 OFG pfD N OFGpD 1.78 7.4 25.24 21.29 1 23.95 7 24.14 23.76 -.10 +6.7 OFS Cap Q OFS 1.36a 12.1 9 14.35 10.41 22 11.21 202 11.45 10.97 +.24 -5.8 OFS C25 n Q OFSSL 1.59 6.4 25.38 24.01 11 24.81 29 24.81 24.35 +.21 -.4 OGE Engy N OGE 1.33 3.9 18 37.32 29.59 904 34.39 6978 34.49 33.29 +1.04 +4.5 OHA Inv Q OHAI .08 5.1 39 1.68 .85 46 1.57 78 1.58 1.51 +.02 +36.5 ONEGas N OGS 1.84 2.5 22 79.51 62.20 165 73.13 878 73.48 70.40 +2.33 -.2 OP Bancp n Q OPBK 13.08 11.54 5 12.26 154 12.58 12.25 -.22 -1.5sOReillyAu Q ORLY 18 280.40 169.43 472 268.29 3862 280.40 264.50 -3.80 +11.5 OSI Sys Q OSIS 61 96.64 50.50 74 67.93 678 68.55 66.70 +.28 +5.5 OakVlyBcp Q OVLY .26e 1.3 18 23.89 13.61 3 20.31 23 20.67 19.65 +.08 +3.9 OaktreeC N OAK 3.59e 9.0 11 48.50 38.80 183 39.85 996 40.24 39.65 +.05 -5.3 OaktrSpL Q OCSL .38 7.6 5.91 3.90 191 5.00 1766 5.03 4.90 +.05 +2.2 OaktrSp28 Q OCSLL 1.53 6.2 25.77 24.01 1 24.82 8 24.84 24.56 +.12 -1.5 OaktStInco Q OCSI .56e 6.7 11 9.09 7.03 20 8.42 191 8.53 8.33 +.03 +.2 OasisMid n N OMP 1.57 8.3 19.78 15.57 531 18.91 698 19.50 18.61 -.50 +8.4sOasisPet N OAS 13.13 6.69 14682 12.15 53682 13.13 11.87 -.59 +44.5 OasmiaPh n Q OASM .02p 3.17 .80 0 1.34 28 1.38 1.29 -.10 +52.3tObalonT n Q OBLN 11.95 2.46 36 2.54 337 2.75 2.46 -.09 -61.6 ObsEva n Q OBSV 15.81 5.00 613 12.89 635 13.14 12.07 -.41 +32.1 Obsidian g N OBE 1.46 .82 2133 1.10 6732 1.24 1.09 -.08 -11.3sOcciPet N OXY 3.08 3.7 86.38 57.84 4152 82.40 20880 86.38 80.72 -3.02 +11.9 OceanBio Q OBCI .05e 5.71 3.26 2 3.46 11 3.55 3.41 -.02 -20.2 OceanPw rs Q OPTT 2.54 1.02 121 1.12 971 1.16 1.12 -.02 +1.8 vjOceanR rs Q ORIG 138.84 20.22 139 24.96 940 28.26 24.49 -1.82 -6.9 Oceaneerg N OII .60 2.6 26.95 17.11 1246 22.91 7172 25.01 22.41 -1.58 +8.4sOceanFst Q OCFC .60 2.0 17 29.46 24.02 444 29.39 1707 29.49 28.37 +.88 +12.0 Och-Ziff N OZM .87e 41.4 23 3.95 1.91 179 2.10 2336 2.18 2.02 +.06 -16.0 Oclaro Q OCLR 14 10.93 5.61 1547 9.13 7801 9.30 8.86 +.25 +35.5 OconeeFed Q OFED .40 1.3 33 30.49 25.55 0 29.75 7 29.90 29.27 -.10 +3.7 OcularTher Q OCUL 11.79 3.30 176 6.70 1213 6.97 6.55 -.23 +50.6 OcwenFn N OCN 4.84 2.46 624 4.49 3471 4.68 4.42 -.11 +43.5 OdonateT n Q ODT 32.00 15.15 46 23.20 182 24.93 22.24 -.67 -7.2 OdysMr rsh Q OMEX 13.75 2.98 49 8.91 283 9.85 7.75 +1.07 +136.3 OfficeDpt Q ODP .10 4.3 5 6.26 2.00 1915 2.34 17769 2.45 2.24 -.03 -33.9sOhioValB Q OVBC .84 1.7 31 50.85 29.05 4 49.10 43 50.85 48.18 -.40 +21.5 OhrPhar h Q OHRP 2.18 .18 258 .21 1129 .22 .19 +.01 -89.0 Oi SA C N OIBR/C 9.71 4.76 420 5.05 1219 5.64 5.03 -.43 -10.3 OilStates N OIS 38.95 20.23 545 35.00 2603 38.30 34.30 -2.95 +23.7 Oil-Dri N ODC .92f 2.4 19 50.82 34.30 3 38.90 18 38.90 37.55 +1.40 -6.3sOkta n Q OKTA 51.04 21.52 1192 51.88 6200 52.28 48.12 +2.16 +102.6sOldDomFrt Q ODFL .52 .3 37 154.14 85.64 412 154.19 2364 154.99 146.23 +6.93 +17.2 OldLnBc Q OLBK .40f 1.2 21 35.25 26.01 50 34.75 316 34.95 34.12 +.20 +18.0 OldNBcp Q ONB .52 2.9 24 18.88 15.38 525 18.15 4169 18.25 17.73 +.30 +4.0 OldPoint Q OPOF .44 1.6 20 34.82 24.07 7 26.70 26 27.20 26.50 -1.03 -10.3 OldRepub N ORI .78 3.7 18 22.34 17.92 900 21.23 5788 21.39 20.97 +.19 -.7sOldSecBc Q OSBC .04 .3 15 15.55 10.75 47 15.10 319 15.55 14.95 +.10 +10.6 OlScCTrI pf Q OSBCP .78 7.4 10.70 10.31 10.48 10 10.58 10.45 -.03 +.5 Olin N OLN .80 2.4 10 38.84 27.79 959 33.33 5754 34.42 32.69 +.11 -6.3sOllies n Q OLLI 36 71.45 38.45 344 70.35 2135 71.45 68.03 +.35 +32.1 OlympStl Q ZEUS .08 .4 14 25.84 15.83 124 22.78 385 23.76 22.24 -.52 +6.0 OmegaFlex Q OFLX .88 1.2 47 76.63 53.50 9 74.28 122 74.47 70.60 +2.78 +4.0 OmegaHlt N OHI 2.64 8.7 11 34.84 24.90 2426 30.24 11298 30.28 28.10 +1.82 +9.8 Omeros Q OMER 27.09 8.36 553 19.72 3421 21.98 19.52 -.40 +1.5 Ominto hn Q OMNT 15.77 .77 69 1.19 457 1.25 1.03 -.01 -64.9 Omnicell Q OMCL 55.40 39.75 148 45.85 772 46.55 45.30 -.35 -5.5 Omnicom N OMC 2.40 3.3 15 85.44 65.32 1732 71.96 10495 75.90 71.63 -3.00 -1.2 Omnova N OMN 11.90 8.10 82 10.35 493 10.50 10.15 +.10 +3.5 OnDeckCap N ONDK 6.36 3.47 171 5.88 1808 6.19 5.81 +2.4 OnSmcnd Q ON 13 27.10 13.65 11412 25.85 42399 25.88 23.55 +2.15 +23.4 OnTrack Q OTIV 2.94 .93 231 1.32 2238 1.40 1.17 +.08 -2.9 OncoMed Q OMED 5.56 1.74 104 2.80 479 2.89 2.75 -.04 -31.7 Oncobiolog Q ONS 2.30 .78 6 .98 52 1.03 .95 -.01 -24.6 OncoCyte n A OCX 7.64 1.10 7 2.40 68 2.60 2.35 -.15 -48.4 Onconva rs Q ONTX 2.83 .33 845 .38 5010 .38 .35 +.01 -75.0 OncoSec rs Q ONCS 2.95 .88 528 1.67 2458 1.67 1.51 +.08 +2.8 OneGpHosp Q STKS 3.10 1.32 38 2.30 111 2.53 2.20 -.17 -3.8 OneHorz rs Q OHGI 3.38 .57 733 .64 4602 .75 .63 -.05 -54.1 180 DgrCap Q TURN 2.45 1.45 62 2.17 389 2.30 2.16 -.12 +10.2 OneLibrty N OLP 1.80 7.1 14 27.70 21.02 22 25.32 197 25.55 24.59 +.73 -2.3 OneStopS n Q OSS 6.25 4.10 7 4.60 36 4.70 4.28 +.04 -5.7 1800Flowrs Q FLWS 23 13.33 7.80 160 13.10 615 13.25 12.40 +.70 +22.4sOneSmart n N ONE 14.69 8.56 371 13.38 2888 14.69 10.76 +2.63 +22.6 OneMain N OMF 16 36.32 22.10 200 33.61 1589 34.85 33.41 -.93 +29.3 ONEOK N OKE 3.18f 4.8 48 67.31 47.14 1709 65.89 15647 66.91 64.71 -.38 +23.3sOoma n N OOMA 13.45 7.30 146 12.15 528 13.45 11.58 +.05 +1.7 OpenText s Q OTEX .61f 1.7 30 40.31 30.88 317 34.73 1646 35.19 33.90 +.73 -2.6 OpesAcq un Q OPESU 10.14 9.11 40 10.10 379 10.10 10.05 +.06 +.8 OpGen n rs Q OPGN 19.88 1.62 963 2.13 2485 2.25 1.72 +.36 -54.4 Ophthotech Q OPHT 1 3.60 2.24 352 2.77 772 2.90 2.75 -.10 -11.2 OpiantPh n Q OPNT 51.90 16.10 5 16.25 110 17.57 16.18 +.09 -29.3 OpkoHlth Q OPK 7.25 2.66 4106 3.70 30793 4.11 3.63 -.29 -24.5 OppLgCap N RWL .72e 1.4 55.31 45.76 49 51.16 239 51.70 50.87 -.03 -.5sOpp RUT n N OMFS 26.91 24.71 26.77 1 26.91 26.70 +.27 +2.5 OppMidCap N RWK .59e .7 64.10 53.65 12 60.75 52 61.70 60.53 -.17 +.1 OppSmCap N RWJ .59e .8 73.30 60.34 9 72.18 77 73.20 71.54 -.05 +3.3 OppUltDiv N RDIV 1.15e 3.1 37.95 32.12 38 37.16 268 37.35 36.83 +.49 +1.6 OpR1000Y n N OYLD 26.20 24.36 25.53 1 25.57 25.48 +.11 -2.6 Op R1000D n N OMFL 27.47 24.74 1 26.41 3 26.50 26.24 +.13 +1.2 OpIntRev n N REFA 30.89 25.65 1 27.75 1 28.44 27.68 -.68 -.4 OpGlbRv n N RGLB 30.09 25.62 0 27.61 2 28.10 27.61 -.44 -1.0 Opp Rev n N ESGL 33.09 28.18 0 30.85 2 31.05 30.81 -.08 -.7 OppGlRv n N ESGF 33.63 28.29 31.56 4 31.56 31.43 +.26 +.5 OppenFin N RWW .58e .9 74.63 57.67 2 67.29 14 68.82 67.13 -.38 -2.5 OpEMRev n N REEM 30.65 25.82 27.24 2 27.72 27.22 -.22 -2.0sOppenHldg N OPY .44 1.5 29.70 15.35 46 29.05 259 29.70 28.65 +.20 +8.4 OptiNose n Q OPTN 25.74 15.01 66 23.80 374 24.58 23.02 -.26 +25.9 Optibase Q OBAS 10.40 6.40 9.32 9 9.38 9.05 +.44 +17.1 OptCable Q OCC .08 2.5 3.25 2.13 3 3.15 14 3.15 2.90 +.10 +30.9 OptimB rs Q OPHC 13.96 1.85 20 5.14 138 5.89 4.85 -.34 +9.4 OpusBank Q OPB .59e 2.0 18 30.95 20.95 129 29.40 778 29.50 28.70 +.55 +7.7 Oracle N ORCL .76 1.6 57 53.48 43.74 10780 47.00 66701 47.54 46.02 +.68 -.6 OramedPh Q ORMP 11.34 6.15 6 7.31 89 7.79 7.29 -.25 -18.8 Orange N ORAN .41e 2.4 18.57 15.82 197 17.39 1625 17.73 16.80 +.40 -.1 OraSure Q OSUR 32 23.01 12.86 545 16.21 2072 16.51 15.91 -.06 -14.1 Orbcomm Q ORBC 11.99 8.50 362 9.52 2134 9.69 9.28 -.01 -6.5 OrbitATK N OA 1.28 1.0 23 134.59 95.84 231 133.69 1311 133.91 133.50 +.13 +1.7 Orbotch Q ORBK 22 65.75 30.27 505 64.12 2663 64.27 61.90 +1.99 +27.6 OrchidIsl N ORC 1.08e 14.6 39 10.47 6.77 427 7.40 2996 7.47 7.22 +.17 -20.3tOrchidsPP A TIS 1.40 30.6 7 15.74 4.41 104 4.57 954 6.30 4.41 -1.55 -64.3 Organovo Q ONVO 3.19 .91 788 1.89 9544 2.09 1.65 +.18 +41.0 Orgenesis n Q ORGS 16.80 8.22 5 8.58 39 8.80 8.45 +.08 -38.1 OrientPap A ONP 3 2.45 .75 6 1.12 26 1.17 1.12 -.05 -12.9 OriginAg Q SEED 1.96 .64 97 .73 1156 .80 .67 +.05 -13.6sOrigBcp n Q OBNK .13 .3 38.20 36.12 139 38.94 420 39.62 36.50 +1.47 +3.8 OrionEngy Q OESX 1.45 .70 31 .87 184 .91 .80 +.05 -1.1 OrionECarb N OEC .72 30.25 17.15 200 27.80 2276 28.50 26.95 +.25 +8.6 OrionGpHl N ORN 8.38 5.17 324 7.55 622 7.59 7.25 +.12 -3.6 Oritani Q ORIT 1.13e 7.1 12 17.75 15.00 85 15.90 687 16.05 15.65 +.20 -3.0 Orix N IX 100.03 77.52 38 85.86 184 88.73 85.39 -3.61 +1.3tOrmatTc N ORA .49 .9 31 70.68 51.14 144 52.22 1220 53.38 51.14 -.48 -18.4 OrrstownF Q ORRF .52f 2.0 20 26.95 19.93 7 26.10 65 26.40 25.85 -.10 +3.4 OrthoPed n Q KIDS 23.00 14.00 107 21.53 223 21.85 18.77 +1.85 +12.2 Orthofix Q OFIX 73 61.86 40.81 95 54.41 567 55.00 51.38 -.03 -.5 OshRusS n N OUSM 27.78 24.76 27 27.04 220 27.23 26.85 +.08 OshIntQ n N ONTL 29.06 25.73 26.87 7 27.47 26.78 -.14 -2.8 OshkoshCp N OSK .96 1.3 17 100.26 62.87 1298 76.27 4563 79.73 75.90 -.93 -16.1 OsiskoGl n N OR .20 14.39 9.31 687 10.33 1751 10.51 10.04 +.15 -10.6 OspyEn A n Q OSPR 10.00 9.47 9.70 146 9.72 9.70 -.09 +1.0 OspreyE un Q OSPRU 10.92 9.26 10.15 55 10.15 10.15 +.03 +2.0 OssenInn rs Q OSN 18 8.90 1.50 70 2.94 192 3.12 2.57 +.26 +2.0 Otelco Q OTEL 9 17.75 6.60 5 14.60 28 15.65 13.90 -.70 +9.4 Otonomy Q OTIC 21.15 2.80 125 4.45 704 4.80 4.06 -.30 -19.8 OttawaBc n Q OTTW .20f 1.5 91 14.99 13.35 1 13.68 6 14.00 13.67 -.06 -5.3 OtterTail Q OTTR 1.34 2.9 24 48.65 37.30 93 46.60 546 46.85 43.80 +2.35 +4.8 OutfrontM N OUT 1.44 7.3 11 25.30 17.75 397 19.64 3357 19.89 19.39 -.14 -15.3 OvaScience Q OVAS 1.96 .71 40 .94 472 .96 .91 -.01 -33.0 OverSh rs N OSG 4.08 1.67 330 3.43 1813 3.64 3.33 -.08 +25.2 Overstk Q OSTK 89.80 13.75 1784 33.30 5534 38.85 33.30 -4.60 -47.9 Ovid Th n Q OVID 15.05 5.28 26 7.65 192 8.91 7.46 -1.08 -22.5 OwensMin N OMI 1.04 6.4 10 32.76 14.26 420 16.36 2447 16.96 15.85 -.43 -13.3 OwensCorn N OC .84 1.3 20 96.52 60.62 1025 64.43 6725 66.66 63.37 -1.57 -29.9 OwensIll N OI 15 25.90 17.95 1307 19.12 6654 19.24 18.50 +.49 -13.8 OwensRM A ORM .80f 4.9 11 18.72 13.71 10 16.30 97 16.39 15.90 +.24 +1.8tOxbridge Q OXBR .48 29.1 3 6.00 1.60 0 1.65 33 1.75 1.60 -.04 -23.3 OxfordImm Q OXFD 19.51 10.00 209 14.23 1008 14.35 13.55 +.72 +1.9 OxfordInds N OXM 1.36f 1.7 20 84.32 52.89 201 82.33 675 83.36 78.16 +3.32 +9.5sOxfordLn Q OXLC 1.62 14.7 11.74 9.11 128 10.99 1408 11.74 10.96 -.43 +9.4 Oxford 23pf Q OXLCO 1.88 7.4 25.74 25.14 3 25.32 27 25.46 25.25 +.07 -.3 OxfrLn24 pf Q OXLCM 1.69 6.6 25.93 24.86 4 25.63 9 25.80 25.45 +.12 +1.7 OxfSqCap Q OXSQ .80 11.5 6 7.56 5.15 189 6.97 763 7.05 6.90 -.02 +21.4P-Q:P&F Inds Q PFIN .20 2.4 8.63 5.60 1 8.46 14 8.50 8.15 +.08 +.9 PAM Q PTSI 36 43.20 16.34 17 40.47 57 42.50 39.79 -1.03 +17.5 PB Bncp Q PBBI .24f 2.3 11.10 10.00 45 10.60 49 10.65 10.40 -.05 -1.4sPBF Engy N PBF 1.20 2.7 13 46.40 18.48 2149 44.48 10260 46.40 43.46 -.52 +25.5 PBF Logist N PBFX 1.96f 9.9 10 22.30 17.75 51 19.75 514 19.80 19.30 +.20 -5.7sPC Cnnctn Q CNXN .34e 15 30.35 22.66 19 29.34 106 30.35 29.16 -.26 +11.9 PC-Tel Q PCTI .22 3.2 7.85 5.65 14 6.88 150 7.00 6.76 -.17 -6.6 PCM Fund N PCM .96 8.1 12.13 10.15 15 11.85 132 11.85 11.59 +.22 +2.4 PCM Inc Q PCMI 93 20.94 6.90 85 12.15 470 13.10 12.05 -.45 +22.7 PCSB Fn n Q PCSB .03p 88 22.34 16.32 36 20.29 213 20.60 20.08 +.24 +6.5sPDC Engy Q PDCE 66.20 36.74 811 61.92 4410 66.20 60.48 -1.84 +20.1 PDF Sol Q PDFS 36 20.10 9.62 96 12.30 1045 12.50 11.58 +.59 -21.7 PDL Bio Q PDLI .20 7.1 4 3.55 2.15 603 2.81 7006 2.90 2.69 +.04 +2.6 PDL Cmt n Q PDLB 16.95 14.46 8 15.78 25 16.10 15.51 -.27 +4.0 PG&E Cp N PCG 2.12f 4.7 7 71.57 37.30 2724 44.66 15513 44.96 42.62 +1.88 -.4sPGT Inc N PGTI 26 20.80 11.18 812 20.55 3041 20.80 19.95 +.15 +22.0 PHH Corp N PHH 15.00 8.01 63 10.80 466 10.88 10.72 -.04 +4.9 PHI vtg Q PHII 13.95 9.01 6 13.02 16 13.68 13.00 -.52 +11.3 PHI nv Q PHIIK .20 1.7 13.39 8.09 27 12.05 102 12.91 11.83 -.67 +4.1 PICO Hld s Q PICO 5.00e 14.57 10.60 50 11.50 460 11.55 11.05 +.10 -10.2 PIMCO1-3Tr N TUZ .34a .7 50.80 49.84 4 49.99 18 50.00 49.87 +.08 -.6 Pimc1-5Tip N STPZ .53e 1.0 52.53 51.49 51 51.69 246 51.71 51.57 +.12 -.5 Pim15TIPS N LTPZ .42e .6 69.37 64.23 7 65.76 50 65.93 64.82 +.85 -5.0 PimBrdTIPS N TIPZ .80e 1.4 61.03 56.63 2 57.10 11 57.10 56.75 +.33 -1.9sPimLwDur N LDUR 2.82e 2.0 101.35 99.30 5 99.90 36 101.42 99.60 +.20 -.4 PimcoTR N BOND 6.13e 6.0 107.65 101.92 57 102.96 337 102.99 102.08 +.83 -2.9 Pim0-5HYCp N HYS 5.21e 5.2 101.95 97.52 184 100.09 1118 100.25 99.92 +.22 -.4 PimIGBd N CORP 3.12a 3.1 106.25 99.52 14 100.76 82 100.92 99.78 +.86 -4.6 PimShMat N MINT .82e .8 101.87 101.39 448 101.62 3822 101.62 101.53 +.08 +.1 PimIntMu N MUNI 1.26 2.4 54.58 52.31 6 52.74 64 52.82 52.47 +.14 -1.7 PimSTMun N SMMU .47e .9 50.80 49.49 2 49.77 23 49.90 49.60 +.26 -.2 Pim25yrZro N ZROZ 3.07e 2.7 124.10 106.57 16 111.84 54 112.21 108.12 +3.24 -7.9sPJT Part n N PJT .20 .4 56.62 35.47 232 56.36 731 56.76 54.92 +1.59 +23.6 PLDT Inc N PHI 1.60e 6.0 38.54 25.50 35 26.44 283 26.86 25.85 +.37 -12.1 PLX Phr rs Q PLXP 9.41 3.20 1 4.27 8 4.35 4.16 -.03 -38.1 PNC pfP N PNCpP 1.65 6.0 30.06 26.65 57 27.44 451 27.56 26.87 +.61 -3.0 PNC pfQ N PNCpQ 1.34 5.4 25.79 24.15 39 24.97 145 25.05 24.84 +.07 -1.5 PNC N PNC 3.00 2.0 14 163.59 116.63 988 148.15 8076 152.25 146.22 -.61 +2.7 PNM Res N PNM 1.06 2.7 19 46.00 33.75 287 39.60 1654 39.65 37.60 +1.70 -2.1 POSCO N PKX 93.12 58.50 144 80.64 591 83.54 79.85 -2.34 +3.2 PPDAI n N PPDF 13.68 6.39 269 7.36 1586 7.55 6.76 -.08 +3.5 PPG s N PPG 1.80 1.7 17 122.07 100.36 1073 103.40 6401 105.86 101.50 -1.55 -11.5 PPL Cap 73 N PPX 1.48 5.9 26.75 24.83 2 25.20 57 25.20 25.03 +.12 -1.5 PPL Corp N PPL 1.64 6.0 12 40.20 26.62 4350 27.45 29925 27.68 26.67 +.73 -11.3 PQ GrpH n N PQG 33 17.65 12.88 130 16.08 2522 16.48 15.68 +.48 -2.2 PRA Grp Q PRAA 58 40.55 25.72 295 39.70 1418 40.50 39.30 -.20 +19.6 PRA Hlth Q PRAH 50 95.90 69.57 228 81.11 1308 82.12 80.28 +.89 -10.9 PRGX Glbl Q PRGX 10.30 5.40 27 9.65 238 9.80 9.25 +.25 +35.9 PS BusPk N PSB 3.40 2.8 30 137.60 107.91 89 119.72 417 120.48 115.91 +3.48 -4.3 PSBPk pfU N PSBpU 1.44 5.8 25.99 24.36 5 24.79 44 24.93 24.55 +.19 -1.8 PSBPk pfV N PSBpV 1.42 5.8 26.65 24.06 7 24.80 27 24.80 24.33 +.40 -2.0 PS BusP pfY N PSBpY 24.78 22.04 81 22.58 201 22.64 22.15 +.33 -8.2 PS BusP pfX N PSBpX 1.31 5.6 25.50 22.32 12 23.30 110 23.50 22.75 +.45 -7.8 PS BsPk pfW N PSBpW 25.77 22.23 26 22.86 65 22.93 22.40 +.21 -9.5 PTC Inc Q PTC 88.71 52.20 656 85.67 3826 86.25 83.22 +1.52 +41.0 PTC Thera Q PTCT 33.22 12.15 578 30.80 2421 32.34 29.34 -1.19 +84.7 PVH Corp N PVH .15 .1 20 163.78 102.05 558 157.82 3783 159.06 153.93 +2.71 +15.0sPacWstBc Q PACW 2.40f 4.4 17 55.12 43.08 490 53.97 3972 55.12 53.20 +.10 +7.1 Paccar Q PCAR 1.12f 1.7 12 79.69 60.36 911 64.64 6784 66.75 64.30 -.37 -9.1 PcrTrnd750 N PTLC 30.73 25.70 143 29.28 1780 29.50 29.10 +.09 +2.3 PcrTrnd450 N PTMC 32.86 27.62 33 31.90 214 32.31 31.83 -.01 +2.5 PcrTrnd100 N PTNQ 33.90 26.38 41 32.93 187 33.02 32.40 +.44 +8.9 PacrCash n N GCOW 34.59 29.33 9 30.88 67 31.55 30.71 -.29 -1.9 PacrTrendp N PTEU 33.39 28.11 63 28.88 533 29.83 28.79 -.68 -5.9 Pacr Wlth n N PWS 27.67 23.99 26 26.25 77 26.37 26.12 +.09 +4.0sPac Cash n N CALF 28.47 22.60 0 28.21 10 28.47 27.94 -.03 +8.1 PacDvCsh n N ICOW 31.03 25.13 1 29.08 19 29.87 28.66 -.53 -.9 PacBiosci Q PACB 5.70 2.02 723 2.53 2790 2.72 2.44 -.08 -4.2 PacifCstOil N ROYT .15e 6.9 5 2.75 1.36 277 2.12 868 2.32 2.10 -.07 +9.3 PacEthanol Q PEIX 7.50 2.75 230 3.45 1793 3.75 3.35 -.10 -24.2 PacGE pfA A PCGpA 1.50 5.6 33.49 21.19 6 26.71 42 26.80 24.97 +1.21 -5.3 PacGE pfB A PCGpB 1.37 5.8 33.00 22.05 5 23.75 9 23.75 22.95 +.05 -8.1 PacGE pfC A PCGpC 1.25 5.8 29.01 20.60 2 21.58 5 21.58 21.30 +.23 -12.2 PacGE pfD A PCGpD 1.25 5.9 26.95 20.01 2 21.21 15 21.50 20.61 -.09 -12.2 PacGE pfE A PCGpE 1.25 5.9 29.48 20.30 2 21.27 7 21.27 20.46 +.50 -13.7 PacGE pfG A PCGpG 1.20 5.9 32.05 19.11 1 20.23 7 20.41 19.75 -.02 -17.7 PacGE pfH A PCGpH 1.12 5.8 29.54 18.65 0 19.41 2 19.45 19.06 -.03 -15.9 PacMerc Q PMBC 22 10.00 7.40 5 9.85 57 9.90 9.42 +.05 +12.6 PacPreBc Q PPBI .15p 27 46.05 32.05 251 41.40 1454 42.95 41.10 -.50 +3.5 PaciraPhm Q PCRX 51.10 26.95 308 35.55 1992 36.15 33.75 +.65 -22.1 PackAmer N PKG 3.16f 2.6 19 131.13 101.55 797 119.87 3741 123.96 119.41 -1.31 -.6 Pagsegur n N PAGS 39.97 30.32 3666 35.40 10032 36.07 31.68 +3.28 +11.7 PainThr rs Q PTIE 12.80 3.10 126 10.19 324 10.34 9.56 +.04 +154.8 PalatinTch A PTN 1.59 .34 804 1.16 9092 1.25 1.10 -.05 +35.0sPaloAltNet N PANW 210.40 115.01 779 209.29 5671 211.27 202.85 +7.54 +44.4 PampaEng N PAM 72.98 46.25 241 52.42 1809 55.59 51.62 -1.67 -22.1 PanASlv Q PAAS .14 .8 23 19.56 13.99 2145 18.03 7118 18.67 17.34 +.43 +15.9 Pandora N P 9.98 4.09 14805 7.01 39236 7.49 6.86 -.38 +45.4 PangaeaL Q PANL 2 8.40 2.13 6 3.41 27 3.53 3.15 +.22 -7.3 PanhO&G N PHX .16 .8 25.30 17.65 18 20.00 245 21.75 19.45 -1.50 -2.7 PapaJohns Q PZZA .90 1.7 22 85.20 50.31 551 52.63 4689 53.44 50.51 +1.74 -6.2 PapaMurph Q FRSH 14 6.50 3.50 34 5.62 266 5.75 5.34 -.07 +4.5 ParTech N PAR 34 16.45 7.31 77 13.91 291 14.20 13.37 +.37 +48.8 ParaGold n A PZG 4 1.80 1.16 29 1.51 84 1.54 1.47 -.03 +16.2 ParamtGp N PGRE .40f 2.7 16.79 13.70 1071 14.85 9576 14.95 14.36 +.41 -6.3 ParatekPh Q PRTK 29.00 10.10 583 10.30 2854 11.70 10.15 -1.20 -42.5 Paretem rs A TEUM 3.59 .50 679 2.40 3588 2.45 2.33 -.02 +15.9tParkCity Q PCYG 39 15.00 7.10 111 7.70 401 8.25 7.10 -19.4sParkEl N PKE .40 1.9 48 20.50 14.19 62 20.56 444 20.64 19.78 +.73 +20.6sParkHot n N PK 2.20f 7.0 31.73 23.91 1393 31.38 10350 31.73 30.96 +.44 +9.1 ParkNatl A PRK 3.84f 3.3 19 116.75 92.42 28 115.06 152 116.24 113.07 +1.11 +10.6 ParkOh Q PKOH .50 1.2 18 47.90 34.90 12 40.85 105 42.90 40.25 -.60 -11.1 ParkeBcp Q PKBK .48b 2.2 15 22.32 16.25 10 22.15 542 22.25 20.40 +1.70 +18.6tParkDrl N PKD 1.48 .48 788 .48 7456 .58 .46 -.10 -52.1 ParkerHan N PH 3.04f 1.7 22 212.80 152.01 577 177.13 4507 183.91 174.69 -1.96 -11.2 ParkrVs rs Q PRKR 2.67 .70 43 .75 202 .78 .72 -.03 -29.2 ParsleyEn N PE 49 33.43 21.12 5236 29.42 27349 32.36 28.29 -2.28 -.1 PrtnrCm Q PTNR 17 6.60 3.70 1 3.80 22 3.99 3.80 -.02 -38.2 PartRe pfF N PREpF 1.47 5.8 26.24 24.70 1 25.16 16 25.16 24.97 +.19 -1.7 PartRe pfG N PREpG 1.63 6.2 27.59 25.81 45 26.15 79 26.39 25.90 +.18 -2.6 PartRe pfH N PREpH 1.81 6.4 30.82 26.81 29 28.32 100 28.43 27.15 +1.14 -1.2 PartRe pfI N PREpI 1.47 5.8 27.08 24.91 3 25.43 39 25.48 25.01 +.36 -3.2 PartyCity n N PRTY 13 17.00 9.50 459 14.60 4432 14.80 14.18 +.05 +4.7 PathfdBcp Q PBHC .24f 1.5 23 16.64 14.60 2 16.12 17 16.33 15.57 +.07 +4.7 PatrkInd s Q PATK 20 72.35 42.77 206 59.55 1228 64.20 59.10 -3.20 -14.3 PatrNBc rs Q PNBK .04 .2 25 21.00 15.30 13 20.70 13 20.89 19.25 +1.12 +16.0 PatriotTr n Q PATI 12 21.04 16.72 18.52 1 18.52 18.25 +.27 +6.5 PatternEn Q PEGI 1.69f 9.2 14 26.56 16.58 786 18.40 5101 18.54 17.50 +.81 -14.4tPatterson Q PDCO 1.04 4.8 12 48.30 20.91 1089 21.69 9483 22.77 20.91 -.74 -40.0 PattUTI Q PTEN .16f .8 25.03 14.83 3800 21.00 16344 23.33 20.72 -2.01 -8.7tPavmed n Q PAVM 9.31 1.14 258 1.30 979 1.55 1.14 -.05 -43.1 Paychex Q PAYX 2.24f 3.4 27 73.10 54.20 1334 65.90 10391 66.36 64.58 +1.08 -3.2 PaycomSft N PAYC 98 118.45 62.17 676 104.02 3080 104.96 98.01 +.50 +29.5 Paylocity Q PCTY 60.55 41.15 213 59.46 814 60.09 56.57 +.81 +26.1 PayData rs Q PYDS 4.10 1.17 29 1.70 249 1.76 1.66 -.05 -32.8 PayPal n Q PYPL 52 86.32 49.35 9465 80.96 40577 83.06 79.41 +.17 +10.0 pdvWirelss Q PDVW 39.75 22.00 185 23.90 354 28.40 23.80 -3.45 -25.5sPeabodyE n N BTU .60 1.4 42.77 22.58 647 41.46 4042 42.77 40.10 -.18 +5.3 PeakRsts Q SKIS .28 5.5 5.78 4.00 25 5.05 48 5.05 4.75 +.10 -6.5 PeapkGl Q PGC .20 .6 20 38.00 29.20 148 35.24 626 36.88 32.62 +2.46 +.6 Pearson N PSO .80e 6.6 12.51 7.62 223 12.04 1200 12.44 11.98 -.20 +22.6sPebblebrk N PEB 1.52 3.7 23 41.17 30.15 603 40.81 4819 41.19 39.00 +1.80 +9.8 Pebble pfC N PEBpC 1.63 6.6 26.05 23.93 7 24.54 16 24.75 24.38 +.15 -2.9 Pebbleb pfD N PEBpD 2.09 8.5 26.43 24.11 4 24.68 13 24.72 24.39 +.18 -4.2 Pedevco rs A PED 1.15 .26 81 .31 344 .34 .31 -.01 -2.5 Pegasyst Q PEGA .12 .2 67.95 45.40 266 61.55 1236 62.23 59.80 +30.5 Pembina g N PBA 1.50 25 36.99 29.28 514 33.36 1811 35.02 32.93 -.91 -7.8 PengthE g N PGH .04 1.23 .54 428 .79 1877 .87 .77 -.04 -.6 PnnNtGm Q PENN 36 36.29 18.95 675 34.44 3831 35.52 34.25 -.41 +9.9 PennVa n Q PVAC 69.53 31.00 131 61.99 1358 68.33 61.35 -5.13 +58.5 PennantPk Q PNNT .72 9.8 8 7.84 6.29 179 7.35 1084 7.37 7.16 +.12 +6.4 PenPkFR Q PFLT 1.14 8.5 11 14.65 12.00 92 13.48 479 13.60 13.45 +.04 -1.7tPenney N JCP 6 5.63 2.25 14750 2.30 138503 2.65 2.25 -.31 -27.2 PennsWd Q PWOD 1.88 4.1 18 50.00 38.58 1 46.00 19 46.00 43.81 +1.04 -1.2 PennaRE N PEI .84 8.0 14 13.02 8.86 986 10.50 4799 10.58 9.75 +.59 -11.7 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 64

PenRE pfB N PEIpB 1.84 8.2 25.74 20.21 1 22.55 52 22.71 22.39 +.05 -10.5 PenRE pfC N PEIpC 1.80 8.3 26.98 19.44 4 21.80 48 21.90 21.27 +.20 -15.8 PenRE pfD N PEIpD 1.72 8.2 25.83 19.01 5 20.85 48 20.92 20.72 -17.0 PennyMFn N PFSI 6 25.20 16.00 119 20.25 745 20.97 20.20 -.20 -9.4sPennyMac N PMT 1.88 10.1 19 18.78 14.87 324 18.62 2113 18.78 18.45 +.12 +15.9 Penny pfA N PMTpA 2.03 7.9 25.80 23.11 3 25.73 20 25.75 25.41 +.13 +2.0 PennyM pfB N PMTpB 25.45 23.68 10 25.20 103 25.36 25.10 -.04 +.1 PensarAc n Q WRLS 10.17 7.75 9 9.84 22 9.85 9.80 +.04 +1.8 PensrAc rt Q WRLSR .55 .31 1 .40 9 .40 .39 +.01 -20.0 Penske N PAG 1.40f 2.9 11 54.83 38.33 152 48.26 1239 49.30 47.53 +.26 +.9 Pentair N PNR .70 1.6 14 74.84 43.51 804 45.03 5582 46.93 44.82 -.99 -36.2 Penumbra n N PEN 159.35 77.75 100 157.05 788 159.00 152.00 -1.20 +66.9 PeopUtdF Q PBCT .70f 3.7 18 20.26 15.97 1891 18.76 13076 19.15 18.00 +.13 +.3 PeopUtd pf Q PBCTP 1.41 5.5 29.36 25.00 25 25.61 92 25.71 25.31 +.20 -9.6 PeBcOH Q PEBO 1.12f 3.0 17 38.03 29.55 25 37.14 199 37.47 36.55 +.54 +13.9 PeopBNC Q PEBK .52 1.6 17 36.12 19.65 4 31.94 31 32.20 31.21 +.19 +4.1 PeopFSvc Q PFIS 1.32f 2.7 18 51.56 39.00 10 48.80 22 49.00 45.40 +1.90 +4.8sPeopUtah n Q PUB .40f 1.1 33 35.95 24.63 22 36.20 162 36.40 34.15 +2.15 +19.5 PepsiCo Q PEP 3.71f 3.7 20 122.51 95.94 5324 100.31 33261 101.11 98.06 +2.80 -16.4 Percptr Q PRCP .15 1.5 29 10.81 6.80 1 9.69 32 9.74 9.06 +.52 -.1sPerficient Q PRFT 49 25.52 16.50 135 25.45 977 25.68 24.71 +.67 +33.5 PerfFood n N PFGC 22 36.25 25.40 557 35.25 2614 35.80 34.70 +.20 +6.5 Performnt Q PFMT 3.52 1.52 27 2.22 330 2.65 2.16 -.36 +34.5 PerionNwk Q PERI 2.06 .71 373 1.19 1855 1.20 1.02 +.13 +15.5 PerkElm N PKI .28 .4 29 84.49 62.43 445 74.32 2197 76.91 74.04 -1.15 +1.6 PermRck n N PRT 16.69 15.00 59 15.60 387 16.18 15.57 -.13 +.6sPermaFix Q PESI 5.15 3.25 3 4.90 47 5.15 4.73 -.20 +34.2 PermaPip Q PPIH 9.80 7.50 16 9.60 23 9.70 9.50 -.05 +6.7 Prmian N PBT .56e 5.8 27 10.30 7.80 101 9.67 306 10.10 9.62 -.36 +9.0 PernixT rs Q PTX 5.18 2.00 114 2.43 558 2.78 2.32 -.31 +1.3 Perrigo N PRGO .76 1.0 95.93 63.68 1171 75.24 5096 77.10 74.63 -.97 -13.7 PerryEllis Q PERY 7 28.00 16.35 27 26.85 188 27.70 26.40 -.22 +7.2tPershGld rs Q PGLC 3.31 1.80 9 1.90 179 1.96 1.80 -.07 -20.8 PetIQ n Q PETQ 28.23 17.03 346 20.76 1754 20.95 17.78 +2.59 -4.9 PetMed Q PETS 1.00 2.6 23 57.80 31.81 366 37.94 2603 38.20 35.85 +2.09 -16.6sPetChina N PTR .70e .9 82.69 60.69 1141 79.96 1972 82.69 76.82 -1.71 +14.3 PetrbrsA N PBR/A 14.98 6.96 12836 10.82 70961 14.23 10.72 -2.89 +10.1 Petrobras N PBR 17.20 7.61 48154 12.61 217491 16.67 12.53 -3.54 +22.5 Pfenex A PFNX 8.42 2.07 297 5.79 3051 7.10 5.60 -1.25 +117.7 Pfizer N PFE 1.36 3.8 14 39.43 31.67 14227 35.68 96125 36.09 35.52 +.04 -1.5sPFSweb Q PFSW 10.80 5.90 25 10.66 246 10.80 9.99 +.36 +43.5 PhlpsSelEn N DSE 1.26 22.3 7.43 4.89 288 5.64 775 6.00 5.55 -.26 -3.6sPhibroAH Q PAHC .40 .9 32 46.00 32.05 46 44.50 321 46.00 44.35 -.80 +32.8 PhilipMor N PM 4.28 5.3 21 123.55 79.40 4579 80.34 30748 81.92 79.55 -.41 -24.0sPhilipsNV N PHG .88e 2.1 43.45 34.99 629 42.33 4133 43.45 41.95 -.65 +12.0 Phillips66 N PSX 3.20f 2.8 26 122.38 75.85 1893 115.60 11326 121.71 114.40 -4.73 +14.3 Phill66LP N PSXP 2.71f 5.3 19 56.48 44.40 219 50.72 1267 51.40 50.03 +.49 -3.1 PhxNMda N FENG 8.14 2.43 126 5.51 1719 5.83 5.45 -.04 -15.1 PhotrIn Q PLAB 54 10.80 7.20 538 9.25 6056 10.00 8.00 +1.30 +8.5 PhysRltTr N DOC .92f 6.1 39 21.85 14.13 728 14.96 6435 15.02 14.41 +.42 -15.8sPiedmLithn Q PLLL 17.00 12.75 4 13.52 41 17.00 13.50 -.43 +6.0 PiedmOfc N PDM .84 4.5 9 21.77 16.69 711 18.68 5731 18.83 17.97 +.96 -4.7 Pier 1 N PIR .28 11.8 13 5.92 2.15 780 2.38 5032 2.38 2.27 +.05 -42.5 PierisPhm Q PIRS 9.75 3.83 499 6.24 2775 6.33 5.85 +.32 -17.4 PilgrimsP Q PPC 9 38.39 20.23 1090 20.84 5061 21.48 20.28 +.10 -32.9 PimUS Eq n N MFUS 29.49 25.01 1 28.14 17 28.45 28.10 -.02 +1.9 Pim IntEq n N MFDX 28.41 25.32 9 26.60 22 27.22 26.54 -.36 -.5 PimEmMkt N MFEM 28.32 24.30 4 25.36 39 25.86 25.25 -.15 -3.1 PimcoCA N PCQ .92 5.7 17.89 14.43 19 16.06 256 16.25 15.63 +.17 -7.0 PimcoCA2 N PCK .65 7.9 10.42 8.01 139 8.15 539 8.21 8.08 +.05 -19.8 PimcCA3 N PZC .72 7.1 12.97 9.55 36 10.10 108 10.18 10.00 +.09 -3.3 PimcoCp&I N PCN 1.35 7.7 17.95 15.84 59 17.61 366 17.64 17.24 +.43 +2.4sPimCpOp N PTY 1.56a 8.5 18.32 15.86 241 18.39 1319 18.45 18.08 +.31 +11.7 PimDyCrd N PCI 1.97 8.4 23.53 21.61 362 23.40 2210 23.50 23.09 +.35 +4.3sPimDyInco N PDI 2.65a 8.4 31.61 28.60 244 31.47 1300 31.72 30.97 +.50 +4.7 PimcIncStr N PFL 1.08 8.9 12.44 11.15 51 12.20 293 12.23 12.00 +.16 +4.5 PimIncStr2 N PFN .96 9.0 10.89 10.00 75 10.66 535 10.70 10.55 +.10 +2.2 PimStPls N PGP 2.20 16.0 19.85 12.37 16 13.77 377 13.94 13.71 -.13 -10.5 PimcoHiI N PHK 1.24 15.1 8.96 7.19 343 8.20 1828 8.20 8.06 +.14 +9.9 PimIncOpp N PKO 2.28a 8.3 27.85 24.50 41 27.50 683 27.54 26.93 +.38 +6.1 PimcoMuni N PMF .98 7.4 14.23 12.29 33 13.13 431 13.13 12.58 +.12 +1.0 PimcoMu2 N PML .78 6.0 13.56 11.80 97 12.97 506 12.98 12.79 +.21 -1.6 PimcMu3 N PMX .75 6.6 12.28 10.76 45 11.41 303 11.46 11.37 -.01 -1.5 PimcoNY N PNF .68 5.8 13.63 11.26 7 11.67 74 11.67 11.52 +.12 -8.7tPimcoNY2 N PNI .80 7.6 12.51 10.40 18 10.52 107 10.57 10.40 +.05 -12.3tPimcNY3 N PYN .63 7.3 10.27 8.50 1 8.67 78 8.70 8.50 +.09 -12.6 PimcoStrIn N RCS .96 10.1 10.65 8.62 125 9.47 526 9.59 9.45 -.04 +3.2 PingtanM Q PME .04 1.2 21 4.50 1.99 117 3.37 386 3.67 3.15 -.24 +10.3sPinnclEnt Q PNK 34.63 18.30 470 34.05 1707 34.63 33.99 -.25 +4.0 PinnaclFn Q PNFP .56 .8 22 70.30 58.40 213 67.25 2178 68.70 66.65 +.70 +1.4 PinnaclFds N PF 1.30 2.0 13 66.67 52.25 890 63.91 4625 64.41 62.50 +.70 +7.5 PinWst N PNW 2.78 3.5 18 92.42 73.81 890 78.39 3863 78.63 75.82 +1.85 -8.0 PionDvrsHi A HNW 1.38 9.4 16.86 14.64 8 14.68 142 14.74 14.64 -.02 -6.8sPionEnSvc N PES 6.35 1.60 1750 5.05 6544 6.35 4.75 -.80 +65.6 PionFltRt N PHD .72 6.3 12.22 11.27 73 11.40 353 11.44 11.37 +.02 -.6 PionHiIn N PHT 1.14 12.1 10.12 9.29 57 9.44 321 9.54 9.42 -.01 -2.8 PioMuAdv N MAV .84 7.6 11.88 10.50 18 11.05 203 11.05 10.80 +.17 -2.8 PioMunHi N MHI .84 7.3 12.35 11.10 39 11.48 228 11.50 11.23 +.20 -3.1 PioNtrl N PXD .32f .2 213.40 125.46 1897 190.64 9621 212.91 186.33 -19.00 +10.3 PioneerPw Q PPSI 25 7.95 4.75 6 5.05 35 5.50 5.00 -.35 -33.7 PiperJaf N PJC 1.50f 2.0 12 99.80 52.75 121 74.55 391 78.00 74.20 -2.12 -13.6 PitnyBw N PBI .75 8.6 6 16.13 8.30 1185 8.76 9554 9.33 8.66 -.19 -21.6 PitnyBw 43 N PBIpB 1.67 7.1 26.96 21.46 34 23.54 416 24.19 23.41 -.51 -3.5 PivotSft n N PVTL 19.62 15.11 610 18.12 2382 18.40 17.53 +.01 +15.2 Pixelwrks Q PXLW 7.05 3.50 158 4.12 1156 4.21 3.97 +.12 -34.9 PlainsAAP N PAA 1.95 8.4 30 26.98 18.38 2971 23.11 12480 25.06 22.46 -1.67 +12.0 PlainsGP rs N PAGP 1.70 38 27.75 18.98 954 23.71 7209 25.43 23.12 -1.24 +8.0 PlanetFit n N PLNT 2 41.67 21.03 798 38.86 4541 40.60 38.32 -1.08 +12.2sPlantron N PLT .60 .8 24 73.35 41.28 221 73.75 1056 73.92 70.48 +3.40 +46.4 PlatfmSpc N PAH 16 14.82 9.09 2264 11.36 12582 11.60 11.15 +.10 +14.5 PlatEag n Q EAGL 11.82 9.60 9.80 34 9.85 9.80 -.10 +.5 PlatEag un Q EAGLU 11.00 8.00 10.34 14 10.35 10.11 +.24 +3.3 PlatGpM rs A PLG 1 1.23 .12 531 .13 4101 .13 .12 -.01 -58.9sPlayAGS n N AGS 24.04 16.66 454 23.78 1172 24.24 22.52 +.88 +28.5 PlayaHot n Q PLYA 12.27 9.41 58 10.49 490 10.88 10.35 -.28 -2.8 Plexus Q PLXS 21 66.78 49.20 145 57.98 853 60.86 56.27 -1.79 -4.5 PlugPowr h Q PLUG 3.21 1.53 8274 1.97 25533 2.24 1.93 -.15 -16.5 PlumasBc Q PLBC .36f 1.3 15 29.45 18.10 1 28.05 26 29.25 27.60 -.45 +20.9sPlurlsght n Q PS 21.77 19.25 297 21.44 5220 21.77 19.52 +.56 +7.2 PluristemT Q PSTI 2.12 1.06 137 1.34 973 1.40 1.30 -.05 -2.9tPlymInd n A PLYM 1.50 9.4 19.00 15.09 72 15.95 191 17.66 15.09 -1.93 -13.7 PlymInd pfA A PLYMpA 1.88 7.6 26.07 23.68 2 24.90 6 24.96 24.36 +.94 -1.0 PoageBksh Q PBSK .24 1.2 23 21.00 17.20 2 19.25 8 19.25 19.05 +.20 -8.3 PointrTel h Q PNTR 19 19.65 9.60 9 14.25 89 14.56 13.75 -.15 -23.4sPointsInt g Q PCOM 40 13.58 7.70 73 13.26 487 13.58 12.92 +.59 +28.9 PolarPwr n Q POLA 6.85 4.01 3 6.09 52 6.58 5.89 -.40 +21.5 Polaris N PII 2.40 2.1 30 137.66 82.77 315 113.63 2430 115.90 111.85 +1.11 -8.4 Polarity rs Q COOL 32.63 13.75 192 25.31 1773 27.95 24.72 -1.65 +9.0 PolyMet g A PLM 1.36 .57 135 .80 704 .84 .77 -7.0 PolyOne N POL .70 1.6 20 47.48 34.15 319 42.60 1192 44.10 42.13 -.83 -2.1 Pool Corp Q POOL 1.80f 1.2 31 151.47 97.25 147 144.72 1025 150.30 142.69 -4.12 +11.6 PopeRes Q POPE 2.80 3.9 26 79.50 66.60 0 71.95 4 72.00 70.40 +1.50 +3.2 Popular Q BPOP 1.00 2.1 24 48.11 32.04 448 46.80 2697 47.91 46.46 +.28 +31.9 Popular pf Q BPOPN 1.68 6.7 25.52 22.61 12 25.13 68 25.17 24.78 +.14 +3.5 PopCpII pf Q BPOPM 1.53 6.6 24.20 17.66 1 23.30 25 23.49 23.00 -.20 +3.1 PorterBc rs Q PBIB 15.55 9.75 5 13.79 23 13.90 13.65 +.08 -3.7 PortGE N POR 1.45f 3.5 20 50.11 39.02 623 41.87 2569 41.92 39.66 +2.09 -8.1 PortolaPh Q PTLA 67.10 30.10 797 40.87 4731 42.05 38.88 -.49 -16.0 PostHldg N POST 47 88.93 70.66 435 77.97 2628 78.85 75.18 +2.47 -1.6sPotbelly Q PBPB 13.50 10.60 117 13.25 859 13.55 12.85 +.15 +7.7 PotltchDel Q PCH 1.60 3.2 27 56.35 43.85 458 50.05 3246 50.50 48.25 +1.75 +.3 PowellInds Q POWL 1.04 3.1 36.90 22.80 25 33.98 174 35.41 33.69 -.38 +18.6 PwrInteg Q POWI .64f .9 37 86.60 60.55 129 75.10 666 75.45 72.30 +2.80 +2.1 PowrREIT A PW 8.69 5.50 4 6.11 42 6.92 6.02 -.46 -.8 PSActUSRE N PSR 2.33e 1.9 83.71 72.60 2 78.04 13 78.17 76.15 +1.84 -4.9 PS SPXDn N PHDG .41e 1.3 34.48 24.96 1 28.38 9 28.51 28.31 +.09 +4.0 PS GrMult N PSMG 14.48 12.86 0 13.94 11 14.04 13.83 -.01 +.9 PS BalMul N PSMB 13.94 12.78 1 13.50 2 13.51 13.50 +.03 +.2 PS ModCon N PSMM 14.45 12.79 13.16 4 13.16 12.97 +.11 +.3 PS Consrv N PSMC 12.98 12.60 12.70 2 12.70 12.70 -.04 -1.2 PS VarRate Q VRIG .57 2.3 25.33 25.06 48 25.13 509 25.14 25.11 -.05 -.3 PS MStrAlt Q LALT 23.50 19.26 22.02 1 22.08 22.02 -.07 +3.6tPSCrudeDS N DTO 173.13 57.10 35 65.30 55 65.99 57.10 +5.41 -26.4 PSBMetDL N BDD 11.60 6.21 9 9.77 22 10.34 9.35 +.27 -7.2sPSCrudeLg N OLO 6.48 3.71 6 6.17 13 6.48 6.12 -.20 +21.1sPwshDB N DBC 18.47 13.69 2612 18.02 10794 18.47 17.99 -.13 +8.5 PwShCurH N DBV 24.90 21.17 1 24.31 6 24.32 24.20 +.06 +2.5sPS Engy N DBE 17.40 10.78 72 16.65 660 17.40 16.62 -.44 +14.6 PS PrcMet N DBP 40.26 35.71 15 38.03 65 38.26 37.67 +.21 -1.2 PS Silver N DBS 27.91 23.50 25.03 1 25.47 25.03 -.00 -3.8 PS Agri N DBA 20.31 18.18 285 19.36 2296 19.42 18.95 +.49 +3.2sPS Oil N DBO 12.75 7.40 4708 12.03 6014 12.75 11.97 -.46 +18.5 PS Gold N DGL 43.28 38.49 6 41.08 50 41.28 40.68 +.25 -.7 PS BasMet N DBB 19.94 15.29 53 18.65 514 18.87 18.49 -.04 -3.9 PS USDBull N UUP 25.29 23.09 605 24.80 5050 24.81 24.59 +.16 +3.2 PS USDBear N UDN 23.27 21.32 272 21.75 824 21.96 21.75 -.14 -2.8 PShPuLgGr N PXLG .42e .8 50.50 39.46 16 49.69 93 49.79 48.78 +.58 +9.4sPSOpYCmd Q PDBC 19.43 14.95 426 18.87 11954 19.43 18.80 -.11 +8.1 PShPuLVal N PXLV .76e 2.0 40.74 35.41 5 38.20 107 39.10 38.20 -.27 -1.4 PSAerDef N PPA .50e .9 59.40 45.31 34 57.37 376 57.74 56.34 +.44 +6.4 PwShBio N PBE .57e 1.1 54.28 41.36 4 50.65 41 51.40 50.32 -.46 +7.4 PS BldCns N PKB .07e .2 36.44 28.22 76 31.03 1079 31.30 30.58 +.09 -10.5 PwSGDrChi Q PGJ .20e .4 50.87 36.88 17 47.19 53 47.69 46.73 +.21 +5.3sPwSClnEn N PBW .07e .3 27.17 4.07 9 26.19 71 27.17 26.10 -.40 +3.3 PwShDiv Q PFM .50e 2.0 27.77 23.90 7 25.63 47 25.80 25.49 +.08 -3.1sPS EnEx N PXE .50e 2.0 27.45 17.35 96 25.47 1436 27.45 24.97 -1.03 +11.2 PwSFoodBv N PBJ .41e 1.3 34.97 30.89 4 32.44 19 32.74 32.29 -.10 -4.2 PwShHiYD Q PEY .54 3.1 18.61 16.52 53 17.30 572 17.33 17.09 +.15 -2.9 PwSIntlDv Q PID .65e 4.1 17.38 14.91 66 15.75 511 16.05 15.73 -.12 -4.8sPwSLgCG N PWB .21e .5 45.43 35.60 36 45.06 229 45.43 44.69 +.11 +8.6 PwSLgCV N PWV .69e 1.9 40.51 34.88 66 36.48 618 36.93 36.28 +.04 -6.0sPwShLeis N PEJ .15e .3 46.93 39.50 2 46.82 13 46.93 46.02 +.59 +6.0 PowShMkt N PWC .97e 1.0 103.21 84.50 1 101.39 5 101.98 101.27 +.48 +6.4 PwShMda N PBS .27e .9 31.86 26.87 3 30.62 17 30.90 30.38 +.27 +8.9sPwSMidGr N PXMG .19e .4 48.73 36.00 13 48.52 106 48.82 47.72 +.27 +14.3 PwSMidVal N PXMV .64e 2.1 32.07 28.87 4 31.01 12 31.16 30.96 +.04 -.9sPwShNetw N PXQ 52.87 42.37 3 52.64 14 52.87 52.08 +.43 +13.8sPS OilSv N PXJ .28e 2.8 10.85 7.99 19 9.85 152 10.85 9.73 -.78 +3.2 PwSNsdMo Q DWAQ .06e .1 114.32 86.55 0 111.06 4 111.38 110.25 +.55 +8.3 PwSPharm N PJP 3.84e 4.2 71.42 57.93 18 64.62 130 65.26 64.04 -.41 +.7 PS Retail N PMR .34e .9 40.82 32.00 0 37.05 4 37.23 36.95 -.52 -.4sPwSSmGr N PXSG .08e .2 36.30 27.86 5 35.96 75 36.30 35.62 -.01 +11.9sPwSSmVal N PXSV .60e 1.9 32.36 27.39 10 31.66 16 32.36 31.66 -.32 +2.8 PwSSemi N PSI .04e .1 58.15 41.22 55 55.23 359 55.30 53.25 +2.23 +9.4sPwShSoft N PSJ .10e .1 75.90 54.78 20 75.69 103 76.00 73.71 +.68 +19.2 PwS Utils Q PUI .63e 2.3 29.97 23.64 2 27.14 9 27.17 26.49 +.68 -2.5 PSS&PQlty N SPHQ .38e 1.2 32.41 27.69 67 30.51 407 30.74 30.29 +.11 +.2 PwSWtr Q PHO .18e .6 31.82 26.47 21 30.65 102 30.91 30.45 +.18 +1.3sPwSZMicro N PZI .15e .7 20.36 17.23 0 20.01 5 20.36 20.01 -.06 +3.5 PSNasIntnt Q PNQI 141.10 100.20 29 133.82 173 134.25 131.00 +2.16 +15.7sPSMoment Q PDP .11e .2 55.86 45.93 33 55.52 311 55.86 54.90 +.22 +7.5 PSWHPrgE N PUW .17e .7 28.11 24.08 1 25.95 3 26.80 25.95 -.24 -4.0 PSPrivEq N PSP .66e 5.4 13.52 11.71 73 12.26 528 12.49 12.24 -.06 -1.5 PSFinPf N PGF 1.11 6.1 19.17 18.01 358 18.31 1865 18.43 18.17 +.03 -3.0 PSCleantch N PZD .44e 1.0 45.28 38.08 6 43.98 37 45.08 43.83 -.46 +4.0 PSBuybk Q PKW .52e .9 63.49 51.78 24 57.41 201 58.27 57.05 -.34 -2.7 PSh Tech Q PTF .26e .4 62.42 45.17 3 60.35 18 61.06 59.44 +.36 +14.5sPSh Hlthcr Q PTH 87.23 53.25 8 86.37 98 87.23 85.02 -.08 +19.8 PSh Inds Q PRN .19e .3 64.86 52.84 2 60.99 26 61.87 60.15 +.04 +.1 PSh Fincl Q PFI .14e .4 37.29 29.45 3 36.18 19 36.71 35.90 -.04 +3.0sPSh Engy Q PXI .69e 1.6 46.64 30.10 26 43.01 122 46.64 42.30 -2.78 +8.9sPSh CnsStp Q PSL .67e 1.0 70.15 58.73 5 68.82 46 70.15 68.73 -.42 +5.7 PSh CnsCyc Q PEZ .30e .6 54.45 43.86 2 53.23 10 53.93 52.94 -.26 +5.9 PSh BasM Q PYZ .61e .9 75.26 59.22 2 70.30 17 72.45 69.99 -1.57 -.5sPSR2KEqW N EQWS .41e .9 45.87 37.76 45.31 2 45.87 45.31 +.77 +4.3 PSRussl200 N EQWL .80e 1.5 56.31 47.25 1 53.17 12 53.93 53.05 -.09 +.3sPwShSMid Q PRFZ 1.30e 1.0 138.45 113.90 22 136.76 178 138.45 136.27 -.04 +5.3 PS US1K N PRF 1.91e 1.7 120.82 102.26 81 113.27 688 114.82 112.98 -.27 -.3 PSDvMom Q PIZ .26e .9 29.70 25.29 8 28.36 221 28.64 28.14 +.12 +2.6 PSEmMom Q PIE .12e .6 22.22 16.75 125 21.41 546 21.81 21.13 +.34 +4.2 PS EmgInf N PXR .50e 1.4 41.00 33.63 0 36.86 3 37.52 36.75 -.26 -.6 PS Rs1000 n N USEQ 29.01 24.69 0 27.61 25 27.82 27.57 +.11 PS SP Val n N SPVM 30.41 25.57 28.59 2 28.83 28.59 -.06 -1.1 PS SP IntD N IDHD 30.80 27.75 0 28.66 2 29.15 28.44 -.05 -.9 PS SC High N XSHD 26.03 23.12 25.32 7 25.32 24.61 +.86 +.6 PS TrCol n N CLTL 106.03 105.27 0 105.89 1 105.91 105.89 +.6 PS LowVRot N DWLV 33.00 27.59 8 32.63 33 32.81 32.41 +.19 +4.8 PShTact n Q DWIN 1.18 4.7 28.05 24.71 14 25.24 92 25.25 24.84 +.28 -6.1tPSBldABd N BAB 1.31 4.4 30.98 29.23 58 29.51 470 29.55 29.23 +.11 -3.8 PS Rs1KLB Q USLB 32.32 28.56 0 31.28 18 31.45 31.21 +.20 +.2 PS IntlLB Q IDLB 32.01 27.59 0 30.44 13 31.17 30.44 -.20 +1.0 PS DWAtac Q DWTR 30.31 24.35 2 29.76 32 30.08 29.61 -.09 +5.3sPS SC CnDs Q PSCD .35e .5 63.87 50.36 3 63.73 14 63.95 62.80 +.53 +4.2 PS LowVol N XRLV .46 1.3 36.20 30.24 8 34.21 57 34.51 34.11 -.09 +.7 PSR1KEqW N EQAL .39e 1.2 32.78 27.97 14 31.52 159 31.85 31.42 -.05 +1.1tPShLadR0-5 Q LDRI .46 1.9 25.11 24.34 4 24.46 23 24.76 24.34 -.02 -1.7tPS VarPfd N VRP 1.20 4.8 26.49 24.85 276 24.96 1427 24.99 24.85 -.04 -2.7 PS SC CnSt Q PSCC 1.34e 1.8 76.62 64.11 2 74.77 13 74.77 72.49 +2.44 PS IntBybk Q IPKW .29e .8 40.14 31.70 27 38.25 248 39.04 38.09 -.32 +1.8 PS SCLowV N XSLV .73e 1.5 48.33 42.32 79 47.65 626 47.72 46.97 +.72 +3.0 PS MCLwV N XMLV .64e 1.4 46.85 42.05 63 46.27 506 46.38 45.62 +.69 +2.0 PS SPX HiD N SPHD 1.30 3.2 43.25 38.14 256 40.09 1596 40.19 39.66 +.37 -5.5 PS EMLwV N EELV .60e 2.3 27.59 23.61 86 25.74 345 26.03 25.52 +.08 +1.6 PS EMkMom N EEMO 22.52 17.03 13 19.99 46 20.21 19.76 +.11 -2.6 PSS&PMom N SPMO 38.04 29.45 250 37.18 400 37.52 36.94 +.22 +8.0 PS IntLwV N IDLV 1.11e 3.3 35.35 31.82 31 33.30 381 33.70 33.23 -.08 -1.1 PSS&PVal N SPVU 37.53 30.66 2 34.44 10 35.11 34.42 -.27 -.9 PS GlbAgr Q PAGG .74e 2.7 28.90 24.29 0 27.32 6 27.83 27.30 -.40 -.2sPS SC Egy Q PSCE .14e .8 18.77 11.37 118 16.97 450 18.77 16.71 -1.26 +10.2 PSShTHYB N PGHY 1.08 4.6 24.53 23.19 25 23.67 239 23.69 23.57 -.06 -.7sPSKBWRgB Q KBWR .79e 1.3 61.23 47.64 17 60.08 144 61.23 59.17 +.58 +7.3sPS SmCMo Q DWAS .07e .1 53.33 40.48 11 52.88 181 53.33 52.09 -.03 +8.5 PS KBWBk Q KBWB .58e 1.0 60.38 45.54 228 56.31 962 57.74 55.82 -.26 +2.3 PS YuanDS N DSUM .77 3.2 24.73 22.20 8 24.06 119 24.18 23.84 -.12 +4.0 PS FdIGBd N PFIG .67 2.7 26.70 24.54 16 24.72 71 24.78 24.55 +.05 -3.3 PS SrLoan N BKLN 1.01 4.8 23.32 22.96 2103 23.00 16754 23.05 22.99 -.10 -.2 PS P&CIns Q KBWP .69e 1.1 63.06 52.71 5 61.56 16 62.15 61.04 +.49 +3.6 PS SP LwV N SPLV .85 1.8 49.36 44.34 1314 46.88 5780 47.02 46.42 +.43 -1.8 PSKbwHiDv Q KBWD 2.10 9.0 24.69 21.09 23 23.32 244 23.42 23.12 +.07 -1.2sPS SC Fin Q PSCF .97e 1.6 57.28 48.54 8 57.13 66 57.50 56.29 +.90 +4.8 PSKbwReit Q KBWY 2.58 7.7 38.43 29.75 78 33.41 294 33.50 32.17 +1.09 -5.6 PS SP HiB N SPHB .49e 1.1 46.04 36.07 66 44.34 347 44.88 44.04 +.09 +4.4 PS IntlBd N PICB .57 2.2 28.77 25.77 14 26.29 107 26.49 26.16 -.18 -4.7 PS SC Util Q PSCU 1.21e 2.3 57.53 47.05 3 52.07 17 52.99 52.00 -.20 -1.4 PS CEFInc N PCEF 1.91 8.3 24.24 22.35 68 22.95 447 23.02 22.92 -.12 -4.0 PS SCMatl Q PSCM .41e .8 55.75 43.76 0 53.01 62 53.48 52.90 -.12 +1.3 PS SC Info Q PSCT .08e .1 83.13 71.36 5 81.92 64 82.70 80.97 +.58 +7.2 PS GlbGold Q PSAU .10e .5 21.85 17.58 4 18.67 28 18.94 18.46 +.10 -5.0sPS SC Ind Q PSCI .54e .8 68.45 52.88 5 67.50 20 68.45 66.79 +.34 +4.6sPS SC HCre Q PSCH 125.79 80.90 41 124.18 367 125.79 122.73 -.76 +26.0 PSVrdoTF N PVI 26.18 24.51 4 24.94 14 24.94 24.87 +.00 +.1 PShCalMu N PWZ .80 3.1 26.50 25.41 78 25.84 242 25.91 25.58 +.10 -2.0 PShNYMu N PZT .86 3.6 24.80 23.71 3 23.93 27 23.95 23.79 +.01 -3.0 PShNatMu N PZA .87 3.5 25.90 24.84 337 25.13 1327 25.16 24.93 +.09 -2.6 PSh1-30Tr Q PLW .66 2.1 33.52 30.78 5 31.41 59 31.43 30.87 +.38 -4.2 PSHYCpBd N PHB .84 4.5 19.14 18.34 137 18.41 1006 18.43 18.37 -.02 -2.8 PwShPfd N PGX .86 5.9 15.20 14.10 2103 14.43 8162 14.49 14.31 +.02 -2.9 PShEMSov N PCY 1.50 5.5 30.23 26.69 638 27.24 5936 27.25 26.74 +.31 -7.8 PShGClnEn N PBD .17e 1.3 13.78 11.53 1 12.88 17 13.18 12.71 -.11 -2.0 PShGlbWtr Q PIO .34e 1.3 27.16 23.34 10 26.02 72 26.40 26.00 +.07 -.1 PSEmgMkt N PXH .49e 2.2 25.32 19.49 101 22.08 525 22.57 21.92 -.20 -1.1 PSDvMxUSs N PDN .53e 1.5 36.59 30.66 7 34.57 52 35.42 34.55 -.57 +.5 PSDvxUS N PXF 1.11e 2.5 48.75 41.18 18 45.00 290 46.37 44.93 -1.00 -.9 PShIntlDev N IDHQ .33e 1.4 25.51 22.10 3 24.26 15 24.76 24.08 -.12 +.4 PSAsxJ N PAF 1.91e 3.3 62.67 53.79 1 58.00 5 58.85 57.68 -.05 -1.6 PSIndia N PIN .12e .5 27.95 22.54 39 24.53 200 24.55 23.76 +.27 -7.1 PwShs QQQ Q QQQ 1.52e .7 175.21 135.80 27427 169.72 134516 170.33 166.88 +2.26 +9.0 PSS&PBW N PBP 1.07e 3.3 23.00 19.67 454 21.80 914 21.89 21.68 +.05 +1.6 PranBio rs Q PRAN 3.79 1.75 35 2.14 287 2.43 1.95 +.15 -31.4 Praxair N PX 3.30 2.1 36 166.95 127.36 1095 157.07 6008 161.69 155.55 -2.47 +1.5 Precipio n Q PRPO 28.16 .36 1476 .54 25625 .64 .42 +.09 -55.0 PrecDrill N PDS .28 4.14 2.26 1919 3.56 8869 4.13 3.49 -.49 +17.9 PrecTh rs Q AIPT 2.50 .81 1051 1.01 1311 1.18 .95 PfdAptCm N APTS 1.02f 7.0 22.71 13.60 211 14.65 1593 14.70 13.97 +.62 -27.7 PfdBkLA Q PFBC .88 1.4 18 67.65 48.89 46 65.18 347 66.70 62.99 +2.27 +10.9 PrefrmdLn Q PLPC .80 1.1 35 85.63 44.80 2 75.92 35 79.12 73.37 -1.27 +6.9sPremFin Q PFBI .60 2.7 14 22.92 16.78 55 22.35 150 22.93 21.56 +.68 +11.3 Premier Q PINC 36.50 27.16 385 32.42 1888 32.89 31.96 +.20 +11.1 Presbia n Q LENS 7.14 1.86 2 2.30 83 2.48 2.25 -.10 -39.2 Presidio n Q PSDO 19.74 11.97 135 13.38 1076 13.62 13.20 +.07 -30.2 Prestige rs N PBH 3 269.50 27.84 765 34.64 4196 35.26 33.06 +.34 -22.0 Pretium g N PVG 12.44 6.17 1345 6.96 7495 7.37 6.91 -.04 -39.0sPriceTR Q TROW 2.80 2.3 22 123.47 67.62 550 121.38 4234 123.47 120.04 +.79 +15.7 PrSmrt Q PSMT .70 .8 34 93.55 77.50 76 84.80 601 85.75 82.98 +1.80 -1.5 PrmEgy Q PNRG 70.30 40.50 0 66.10 2 70.00 66.10 -.90 +28.3 Primerica N PRI 1.00 1.0 13 108.05 70.00 155 98.65 750 99.95 97.40 +1.25 -2.9sPrimoWtr Q PRMW 79 16.44 10.47 320 15.86 3325 16.44 14.56 +1.06 +26.2 Primoris Q PRIM .24 .9 19 30.00 22.46 195 26.30 1553 26.43 25.36 +1.14 -3.3 PrinEdgAIn N YLD .75e 42.10 39.36 40.39 6 40.50 40.28 +.14 -2.2 PrinShHld Q PY .33e 34.81 27.98 1 32.79 14 33.40 32.62 +.16 +.6 PrinHlIn ef Q BTEC 35.50 25.39 34.06 2 34.29 33.87 -.04 +8.3 PrinMill ef Q GENY .06e 38.17 28.59 0 36.39 3 36.48 35.93 +.16 +4.8 Prin US SC Q PSC 33.96 27.61 33.09 3 33.12 33.08 +.19 +4.4 Prn MegC n N USMC 28.10 24.58 3 25.93 13 26.29 25.88 +.08 -1.3tPrinSpec n N PREF 101.70 95.70 84 95.64 95 96.18 95.63 -.66 -4.7 PrinFncl Q PFG 2.08f 3.6 12 75.59 54.89 881 58.23 6852 60.37 57.82 -.57 -17.5 PrincREstI N PGZ 1.32m 7.8 19.52 16.21 12 16.96 96 17.16 16.82 +.15 -1.3 ProAssur N PRA 1.24a 3.1 22 63.45 39.50 299 40.15 1752 41.00 39.85 +.25 -29.7 ProDex Q PDEX 18 8.00 5.13 5 6.55 27 6.70 6.50 -.10 -3.7 ProLogis N PLD 1.92 3.0 24 67.53 55.21 1644 64.41 13443 64.95 62.74 +1.17 -.2 ProPetr n N PUMP 22.88 10.84 1970 17.70 10501 20.22 17.53 -2.30 -12.2 ProPhaseL Q PRPH 1.00e 5.29 1.47 158 3.19 339 4.44 2.86 -1.21 +84.5 ProQRTher Q PRQR 6.90 2.75 136 5.90 1054 6.35 5.05 +.85 +82.9 ProShtDow N DOG/O 17.78 13.89 14.64 3140 14.76 14.51 -.11 -2.0 ProShtMC N MYY/O 12.71 10.71 10.86 23 10.90 10.78 -.03 -3.1 PrUltDow s N DDM 50.80 31.46 309 43.48 749 43.87 42.95 +.11 PrUltDow s N DDM/O .79e .6 152.41 94.39 131.90 647 134.02 129.58 +1.78 -.2 ProUltMC s N MVV 45.38 32.29 11 42.49 29 42.77 42.08 +.08 ProUltMC N MVV/O .11e .1 136.15 96.87 127.98 21 129.97 126.80 +.76 +4.0 PrUltQQQ s N QLD 91.48 56.21 1071 84.71 6099 85.31 81.93 +2.21 +15.5 ProUltSP s N SSO .40e .4 125.72 88.00 1967 111.63 8763 113.41 110.51 +.56 +2.0 PrUShCnG N SZK 17.35 12.80 3 16.16 5 16.37 16.11 -.38 +18.8 ProShtHY N SJB 23.91 22.91 34 23.20 160 23.23 23.16 -.06 +.3 ProUShBM N SMN/O 18.73 11.73 12.74 21 12.92 12.37 +.22 -3.5 Pro20 yrT N UBT 1.13e 1.5 86.90 69.88 7 74.21 40 74.38 70.87 +2.94 -11.2 Pro7-10yrT N UST .42e .8 60.83 51.89 11 53.47 79 53.53 52.24 +1.16 -6.9 PrUltBio s Q BIB 69.62 44.62 63 54.94 543 55.90 53.39 -.29 -2.0tProSShOG N DDG 27.58 20.60 9 22.01 10 22.26 20.60 +1.10 -4.2 ProSShFn N SEF/O 13.70 10.90 11.38 34 11.40 11.27 -.06 -1.6 ProLCCre s N CSM .67e 1.0 71.46 59.36 24 68.04 158 68.53 67.64 +.32 +1.9 ProUltTl s N LTL 56.39 35.57 0 38.50 5 38.50 36.60 +1.93 -10.9 ProHdgRep N HDG 46.26 43.95 4 45.61 18 45.81 45.45 -.04 +.6 ProUltEM N EET 114.48 68.94 5 87.80 22 89.46 85.90 +.42 -6.6 ProRafiLS N RALS .62e 1.7 38.35 36.43 0 36.76 2 36.92 36.76 +.06 -2.3 ProUSL7-10T N PST 23.82 20.50 84 23.10 570 23.67 23.07 -.51 +7.2 ProShtEafe N EFZ 28.00 23.78 11 25.50 72 25.50 24.85 +.45 +.1 ProShtEM N EUM 21.20 16.23 267 17.96 2343 18.22 17.84 -.12 +.1 ProUltEaf s N EFO 50.26 37.08 2 42.94 2 43.21 42.88 -1.66 ProUltEafe N EFO/O 150.78 111.23 130.32 2 134.69 130.32 -3.45 -1.8 ProUEurop N UPV 66.95 48.62 2 56.31 5 59.29 56.31 -3.53 -3.9 ProUltSEM N EEV 11.76 6.82 8.17 128 8.36 8.07 -.15 -2.4 ProUltRE s N URE 68.58 50.79 15 59.44 83 59.79 57.04 +2.38 -9.9 ProUltFin s N UYG 47.86 31.27 50 42.31 166 42.80 41.76 +.21 ProUltFin s N UYG/O .51e .4 143.58 93.80 128.85 75 130.64 127.02 +2.55 +.7 ProShtRE N REK 17.94 15.62 1 16.46 12 16.79 16.43 -.43 +4.0 ProShtChi50 N YXI 23.50 16.42 1 18.42 11 18.52 17.90 +.28 -4.3 ProUltSem s N USD 54.11 25.72 36 49.68 82 49.74 47.80 +3.46 ProUltSem s N USD/O 162.32 77.16 145.37 30 145.44 139.57 +6.70 +18.7 ProUltUt s N UPW 54.09 37.86 1 43.72 5 43.72 41.14 +2.96 -7.1 PrUltTech s N ROM 111.39 63.94 37 105.02 161 105.60 101.10 +2.98 +19.7 ProUltJpn s N EZJ 50.46 33.95 42.60 2 42.80 42.37 -1.19 sProUltO&G N DIG .46e 1.1 47.42 28.35 147 41.66 476 47.42 40.72 -4.09 +5.2 ProUltInd s N UXI 83.64 56.00 1 72.22 13 74.40 70.30 +.24 -1.1 PrUltHCr s N RXL .63e .7 107.49 72.00 1 88.17 13 89.67 87.67 -.56 -.1 ProUCnsSv s N UCC 99.90 64.24 2 87.68 3 87.76 86.78 +.61 +7.6 PrUCnsGd s N UGE 52.04 37.81 0 39.62 38 39.75 39.38 +.57 -19.2 ProUBasM N UYM .15e .2 82.75 53.74 7 70.28 22 74.00 69.79 -2.54 -5.1sPrUlPR2K s N URTY 97.04 56.50 76 94.20 404 97.04 92.25 -.25 +14.4 PUltM400 s N UMDD .03e 134.39 80.45 1 119.34 9 122.73 117.85 +.37 +2.1sProUltSC s N SAA 114.83 75.95 1 113.36 7 114.83 112.06 +.78 +12.6 ProUPD30 s N UDOW 116.82 56.93 721 90.33 4986 94.12 88.75 +.25 -4.2 PrUltPQ s Q TQQQ 63.51 31.34 7857 55.55 30831 56.16 52.85 +2.10 +20.1sProUlR2K s N UWM 79.57 54.70 92 78.12 714 79.57 76.97 -.10 +10.6 ProSht20Tr N TBF 23.81 21.58 447 23.09 1868 23.65 23.07 -.49 +5.6 PUltSP500 s N UPRO 57.48 33.77 2305 47.12 5003 47.70 46.43 +.34 PUltSP500 s N UPRO/O .21e .1 172.45 101.32 143.36 4374 144.87 139.68 +3.02 +2.3 ProUChin50 N XPP 113.86 59.43 2 84.19 23 88.96 83.23 -2.71 +.4 PrUSSilv s N ZSL 40.09 27.80 30 32.92 230 33.63 32.20 -.28 +4.8 PUVixST rs N UVXY 47.16 8.52 17600 11.18 100051 12.13 10.82 -.57 +9.5 ProVixST rs N VIXY 47.12 21.24 1018 28.29 5822 29.85 27.65 -.90 +22.2sPS Crde n N OILU 64.70 14.90 407 51.54 1264 64.70 51.05 -9.33 +38.4sPrUCrude rs N UCO 34.67 12.36 5150 29.82 18767 34.67 29.64 -3.44 +27.2 PrUltYen rs N YCL 65.77 56.16 0 59.52 8 59.79 57.68 +1.24 +3.6 PVixMTFut N VIXM 29.85 19.88 7 22.17 94 22.85 21.98 -.50 +4.8 PrUltSilv N AGQ 39.51 28.47 109 31.32 748 32.08 30.68 +.14 -7.5 PrUltShN s N KOLD 52.12 30.06 63 38.18 189 41.43 37.38 -2.65 -3.7 ProUShGld N GLL 80.66 63.08 8 69.65 117 71.22 68.96 -.84 +.8 PrSUShAus N CROC 51.74 42.20 0 48.50 3 48.65 48.07 -.51 +6.1 PrUltShYen N YCS 76.95 64.93 1 71.51 31 73.76 70.87 -1.57 -4.6 ProSUltGold N UGL 44.38 35.62 15 39.67 315 40.06 38.81 +.50 -2.5 ProShtVx s N SVXY 139.47 9.53 7624 13.50 39489 13.67 13.14 +.17 -89.5tPrUShCrd s N SCO 52.16 15.33 2686 17.69 7630 17.76 15.33 +1.70 -28.0 ProShtEuro N EUFX 42.85 38.37 1 41.50 6 41.94 41.02 +.37 +3.8 ProUltEuro N ULE 18.97 15.34 16 16.16 77 16.52 16.12 -.36 -7.4 ProUShEuro N EUO 24.37 19.46 156 22.76 820 22.82 22.25 +.41 +7.4 ProctGam N PG 2.87f 3.9 19 94.67 70.73 7535 74.31 36361 74.94 73.42 +.86 -19.1 ProDvrs h rs Q IPDN 8.91 2.45 9 2.97 86 3.15 2.81 -.09 -27.4sProfirEng Q PFIE 1 5.30 1.19 1562 4.42 6482 5.30 4.15 -.28 +130.2 PrognicsPh Q PGNX 8.63 4.60 494 7.52 5303 7.71 7.33 +.29 +26.4 ProgrsSoft Q PRGS .56 1.5 33 53.60 28.63 240 37.09 1372 37.91 36.02 +.22 -12.9 ProgsvCp N PGR .69e 1.1 22 62.99 42.10 1819 62.35 13294 62.80 61.01 +1.42 +10.7 Proofpoint Q PFPT 130.27 82.51 419 122.30 2678 123.75 118.12 -.16 +37.7sProsHldg N PRO 36.83 21.36 83 35.65 1244 36.83 35.25 +.80 +34.8 ProShtQQQ N PSQ 40.94 31.45 911 32.21 3614 32.73 32.10 -.42 -9.5 ProShSP rs N SH 33.81 28.14 2263 29.38 10981 29.52 29.14 -.06 -2.7 PrUShSP rs N SDS 51.68 35.66 2944 38.34 17957 38.72 37.73 -.20 -6.6 PrUShDow N DXD/O 12.38 7.52 8.22 5054 8.36 8.08 -.11 -5.4 PUShtMdC N MZZ 24.14 16.91 1 17.40 4 17.45 17.05 +.02 -7.2 PUShtQQQ N QID/O 17.87 10.37 10.76 12974 11.12 10.76 -.27 -19.6tPrShRs2K rs N SRTY 50.00 24.85 148 25.56 1703 26.08 24.85 +.05 -21.0 PShtQQQ rs Q SQQQ 33.45 14.46 10947 15.05 83167 15.81 14.88 -.59 -30.0 PrUShD3 rs N SDOW 33.24 15.67 1812 17.84 13624 18.16 17.13 -.08 -8.5 PUltShtF rs N FINZ 15.50 6.47 0 7.59 7 7.59 7.13 +.20 -6.4 PrSUlhGM rs N GDXS 18.19 12.07 7 14.42 37 14.66 14.05 -.22 +3.1 ProUShL20 N TBT 39.86 32.99 2836 37.43 14186 39.22 37.29 -1.52 +10.8tPrShR2K rs N RWM 48.51 39.16 160 39.54 1242 39.82 39.16 +.02 -6.5 PrUShHC rs N RXD 36.46 24.68 0 28.38 5 28.57 28.25 -.10 -5.6 PrUShRE rs N SRS 37.33 28.35 11 31.22 100 32.75 31.05 -1.35 +6.8tPUShtR2K N TWM 23.16 14.80 427 15.08 3095 15.30 14.80 +.01 -13.6tPrUShtSC N SDD 21.14 13.03 13.25 1 13.25 13.03 -.02 -15.1 PUShChi50 N FXP/O 25.79 12.37 14.93 127 15.23 14.31 +.20 -12.7 PS DecRt n N EMTY 38.59 31.27 1 33.55 5 34.35 33.55 -.23 +.2 PUShtIndl N SIJ 22.12 14.55 4 15.93 31 16.27 15.60 -.10 -5.4 PS OnlSt n N CLIX 50.04 37.63 6 47.90 41 47.97 46.96 +.92 +21.9tPrShtSmC N SBB 39.75 31.57 31.59 1 31.88 31.57 -.77 -7.9sProS Ris n Q EQRR 51.48 38.13 5 49.90 18 51.48 49.90 -1.03 +6.9 PUPShtMC N SMDD 15.02 8.80 8.97 19 9.03 8.85 -.04 -10.6sPrSh K1 n N OILK 26.41 16.51 35 24.59 73 26.41 24.54 -1.31 +13.6 PUShtEur N EPV 37.85 26.83 2 30.50 33 30.68 28.88 +1.03 -1.5 PUShtSPX N SPXU/O 16.12 9.19 9.92 25729 10.19 9.83 -.22 -12.8 PUShtJpn N EWV 34.98 22.75 1 25.59 2 25.59 25.17 +.77 -3.3 ProSPDvA N NOBL 1.00e 1.6 67.98 57.13 170 62.85 967 63.50 62.48 +.07 -1.9 PrUlNBio rs Q UBIO 46.35 24.43 19 31.43 156 32.32 30.05 -.32 -6.6 PUltShEafe N EFU 27.50 19.90 1 22.70 4 22.70 22.43 +1.26 -.4 PrUGMin rs N GDXX 50.96 33.56 3 37.45 10 38.32 36.54 +.31 -11.0 PrUltBra rs N UBR 107.88 51.76 7 63.09 54 71.76 63.00 -3.77 -19.2 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 65

PrSht20yTr N TTT 31.13 25.95 150 28.18 1130 30.27 28.09 -1.82 +5.9 ProGblInf N TOLZ 1.63e 4.0 44.51 39.30 7 41.21 29 41.80 40.97 -.19 -3.9tPUltShOG N DUG 53.46 28.56 173 32.39 506 33.04 28.56 +2.79 -12.5 PrGPrEq bt A PEX 1.53e 4.2 43.79 34.68 0 36.32 275 37.19 36.31 -.38 +1.4 ProEurDiv N EUDV .15p 44.13 39.62 3 42.39 8 42.93 42.20 -.34 +1.5 PHYIntH bt A HYHG 3.16 4.7 70.99 65.87 4 67.03 34 67.58 67.03 -.39 -.3 ProSPxTch N SPXT .23p 55.03 47.78 51.97 4 52.30 51.97 -.6 ProSPxEgy N SPXE .22p 59.30 44.29 56.71 2 57.12 56.57 +.22 +.4 PrUltPFn N FINU .29e .3 134.30 60.50 12 97.50 102 104.84 96.00 -1.60 -7.5 PrIGIntH bt A IGHG 2.15 2.8 78.88 75.16 8 75.69 143 76.21 75.57 -.35 -1.7 ProSht7-10y N TBX 29.77 27.55 44 29.31 196 29.67 29.30 -.32 +3.5 PrUShBrz s N BZQ/O 15.40 6.41 9.21 1111 9.55 8.78 -.19 +.5 PrSPMCDv N REGL .65e 1.2 56.00 49.97 10 53.95 89 54.30 53.61 +.29 -1.1 ProSR2KDv N SMDV .47e 58.30 51.18 14 56.11 139 56.18 55.25 +.83 +1.7 ProUltHY N UJB 1.72e 2.7 68.07 62.89 0 64.58 1 64.58 64.09 -.05 -1.4 PrUShtUtl N SDP 31.15 22.19 2 26.29 6 28.23 26.29 -1.89 +4.2 PrUltShtTc N REW 23.63 12.49 6 12.72 36 13.20 12.65 -.34 -22.7 PrUShtFn N SKF 29.44 18.61 9 20.13 85 20.24 19.44 +.03 -3.7 ProUShBio Q BIS 29.66 17.52 25 20.45 141 21.03 20.10 +.09 -7.3 PUShtSem N SSG/O 17.63 7.35 7.64 50 7.87 7.59 -.26 -26.4 ProMornAlt N ALTS .38e 1.0 39.39 36.94 1 37.59 7 37.99 37.59 -.16 -1.1 Pro30BEI N RINF .58e 2.0 29.48 26.66 1 28.85 17 29.34 28.83 -.44 +4.0 PS EMkDv N EMDV 64.49 51.81 0 58.19 8 58.41 57.51 +.59 -.7 ProspctCap Q PSEC .72 10.5 8 8.54 5.51 1282 6.83 7256 6.86 6.67 +.14 +1.3 ProsCap 24 N PBB 1.56 6.1 26.50 25.21 4 25.64 47 25.69 25.51 +.04 -1.0 ProspBcsh N PB 1.44 2.0 19 79.20 55.84 300 73.78 2096 76.92 73.04 -.37 +5.3 ProtagTh n Q PTGX 23.97 5.50 358 6.66 1279 6.75 5.97 +.66 -68.0 Protalix A PLX .99 .39 830 .45 1871 .48 .42 +.02 -32.4 ProteonTh Q PRTO 2.85 1.10 11 2.05 62 2.20 2.00 -.05 +7.9 Proteos n Q PTI 8.61 1.41 265 4.71 1417 5.14 4.70 -.25 -19.2 Prothena Q PRTA 70.00 10.43 404 14.62 3444 15.23 13.70 -.66 -61.0 ProtoLabs N PRLB 62 128.22 63.10 64 119.60 440 122.55 118.55 -.65 +16.1 ProvidSv Q PRSC 20 79.38 45.49 61 73.98 376 75.77 72.77 -.68 +24.7 ProvidBc n Q PVBC 27.38 19.75 6 23.85 21 23.90 22.55 -.10 -9.8 ProvFnH Q PROV .56 3.1 19 20.35 17.62 26 18.26 63 18.36 18.15 -.03 -.8 ProvidFS N PFS .80 2.9 19 28.76 23.19 153 27.91 862 28.03 27.23 +.52 +3.5 PrudntlBcp Q PBIP .20 1.1 87 18.96 15.81 9 17.44 54 17.65 16.86 -.21 -.9 Prudentl N PRU 3.60 3.6 10 127.14 95.83 909 100.02 9171 102.99 99.33 -1.51 -13.0 PrudFn 52 N PJH 1.44 5.7 26.45 24.90 40 25.37 120 25.41 25.25 +.07 +.5 PrudtlF 53 N PRH 1.43 5.6 26.41 24.90 20 25.41 181 25.44 25.13 +.23 +.5 PruSDHiY N GHY 1.32 9.6 15.26 13.70 284 13.77 754 13.83 13.71 -4.4 PruUK pf N PUKp 1.69 6.5 27.17 25.66 5 26.09 29 26.15 25.93 +.12 -.4 PruUK pfA N PUKpA 1.63 6.2 27.21 25.47 10 26.21 60 26.38 26.07 -.01 +.5 Prud UK N PUK 1.49e 3.0 55.36 44.67 280 50.38 1016 52.65 49.95 -1.73 -.8tPruShHiY N ISD 1.32 9.4 15.66 13.98 262 14.04 902 14.11 13.98 +.03 -4.9 PsychmCp Q PMD .72f 3.6 19 27.99 15.99 8 20.05 32 20.85 19.57 -.65 -2.5 PSEG N PEG 1.80 3.4 18 53.28 41.67 1911 52.40 12504 52.73 49.38 +2.67 +1.7 PubStrg N PSA 6.80 3.3 23 219.93 180.48 440 208.49 2847 209.32 202.38 +4.90 -.2 PubSt pfU N PSApU 1.41 5.6 25.57 24.59 10 25.00 73 25.04 24.76 +.14 -.6 PubSt pfV N PSApV 1.34 5.4 25.67 23.63 8 24.61 123 24.68 24.33 +.15 -2.4 PubSt pfW N PSApW 1.30 5.4 25.67 22.92 28 23.98 101 23.99 23.65 +.22 -4.0 PubSt pfX N PSApX 1.30 5.5 25.79 22.93 18 23.83 84 23.90 23.65 +.11 -4.7 PubSt pfY N PSApY 1.59 6.1 27.83 25.72 7 26.02 49 26.11 25.87 +.07 -2.2 PubSt pfZ N PSApZ 1.50 5.8 27.56 25.38 2 26.08 94 26.08 25.61 +.38 -1.4 PubSt pfG N PSApG 25.63 22.49 9 23.99 103 23.99 23.54 +.22 -3.9 PubSt pfF N PSApF 1.29 5.4 25.69 22.00 13 23.94 122 23.95 23.61 +.02 -4.3 PubSt pfE N PSApE 1.23 5.2 25.48 22.29 12 23.73 101 23.80 23.47 +.23 -4.7 PubSt pfD N PSApD 1.24 5.2 25.41 22.39 17 23.94 85 24.00 23.52 +.30 -4.3 PubSt pfC N PSApC 26.45 23.05 10 24.49 77 24.67 24.08 -.17 -3.9 PubSt pfB N PSApB 26.69 23.90 10 25.25 93 25.25 24.90 +.22 -1.7 PubSt pfA N PSApA 1.47 5.8 27.79 25.32 7 25.51 85 25.53 25.33 +.15 -3.8 Pulmatrix Q PULM 3.00 .42 442 .43 3693 .50 .43 -.03 -69.2 PulseBio n Q PLSE 39.50 9.81 49 15.89 338 15.97 14.82 +.67 -32.7 PulteGrp N PHM .36 1.2 17 35.21 22.52 2929 30.47 18255 30.91 28.92 +.56 -8.4 PumaBiotc Q PBYI 136.90 36.65 368 51.90 2600 54.95 50.15 -2.15 -47.5sPureAcq un Q PACQU 10.22 10.08 12 10.23 615 10.23 10.15 +.08 +1.1 PureCycle Q PCYO 9.90 6.55 6 9.40 93 9.85 9.10 -.40 +12.6sPureStrg n N PSTG 24.31 11.90 5426 20.74 39111 24.31 20.50 -2.93 +30.8 PurplInv n Q PRPL 13.90 6.33 9 7.41 257 7.53 6.54 +.88 -26.3 PutHiInSec N PCF .37 4.0 9.36 8.60 24 9.24 132 9.31 9.22 +2.4 PMMI N PMM .44 6.2 7.72 6.89 78 7.05 490 7.13 7.03 +.03 -4.9 PMIIT N PIM .31 6.6 4.89 4.61 58 4.71 499 4.79 4.71 -.05 -1.3 PMOT N PMO .71 6.1 12.85 11.44 110 11.63 346 11.67 11.53 +.15 -5.8 PPrIT N PPT .31 5.8 5.68 5.05 182 5.38 987 5.50 5.38 -.07 +.9 PyxisTnkr Q PXS 12.22 .90 5099 1.31 5242 1.74 1.03 +.23 -59.3 PzenaInv N PZN .41e 4.3 21 13.15 8.53 28 9.47 132 9.77 9.44 +.02 -11.2 Q2 Hldgs N QTWO 58.60 31.95 338 57.05 1505 57.90 55.65 -.45 +54.8 QAD Inc B Q QADB .24 .7 37.00 21.58 1 34.60 11 36.55 33.30 -2.05 +12.2 QAD A Q QADA .29 .6 50.35 29.40 39 46.45 135 46.90 45.10 +.35 +19.6 QCR Hld Q QCRH .24 .5 19 50.00 39.85 23 48.15 185 48.95 47.25 +.30 +12.4sQEP Res N QEP .08 .7 35 13.75 7.02 5857 12.16 24484 13.75 11.93 -1.00 +27.1sQIAGEN N QGEN 40 36.62 30.20 1292 36.26 6100 36.62 35.46 +.80 +17.2 QIWI plc Q QIWI .84e 4.8 17 26.55 13.67 194 17.33 1970 19.29 17.05 -1.18 QTS RltTr N QTS 1.64 4.3 34 61.55 31.58 720 37.73 3551 38.02 33.99 +3.50 -30.3 Qorvo Q QRVO 97 86.84 62.68 1067 81.49 6247 82.29 79.81 +1.90 +22.4 QuadGrph N QUAD 1.20 6.2 9 31.29 17.73 304 19.43 1412 20.11 19.05 -14.0 QuakerCh N KWR 1.48f 1.0 31 165.93 129.98 22 154.55 146 158.19 152.48 -1.17 +2.5 Qualcom Q QCOM 2.48f 4.1 69.28 48.56 11478 59.96 60250 60.00 56.77 +2.45 -6.3 QuaCare N QCP 22.91 12.25 179 21.05 1255 21.35 20.89 +.06 +52.4 QualitySys Q QSII .70 4.1 33 17.74 12.24 2339 16.99 3466 17.72 14.44 +2.18 +25.1 Qualstar rs Q QBAK 13.50 4.77 9 9.27 68 9.90 9.25 -.72 +10.4 Qualys Q QLYS 73 85.00 39.25 175 74.60 1212 78.35 71.05 -2.70 +25.7 QuanexBld N NX .16 .9 22 24.60 16.50 242 17.05 762 18.00 17.00 -.80 -27.1 QuantaSvc N PWR 24 40.11 30.23 777 35.59 4942 37.03 35.14 -1.03 -9.0 Quantenn n Q QTNA 21.24 9.60 326 16.06 2106 16.21 14.90 +.79 +31.6 Quanterx n Q QTRX 24.81 15.30 75 18.99 215 20.83 17.77 -1.09 -11.6tQntmDSS rs N QTM 42 8.74 3.06 154 3.37 1041 3.74 3.06 -.31 -40.1 Qu Insp100 n N BIBL 29.74 25.14 3 26.86 34 27.15 26.81 -.07 +2.9 QnForSm n N FFSG 27.15 24.51 9 26.15 81 26.33 26.12 +.02 +1.4 QnForTcG n N FFTG 26.55 24.19 11 25.28 63 25.43 25.26 -.01 -1.2 MainSecR n N SECT 29.56 24.41 82 28.34 297 28.55 28.17 -.03 +3.6sInspCpBd n N IBD 28.29 24.07 4 24.42 15 28.29 24.23 +.07 -3.2sQuaInsp n N ISMD 28.33 23.78 11 28.00 21 28.33 27.93 -.11 +5.9 QuaInsLg n N BLES 30.44 25.93 4 28.41 36 28.94 28.39 -.04 -.1tFormInco n N FFTI 27.57 23.88 66 24.01 328 24.18 23.82 +.09 -3.8 FrmHdGr n N FFHG 29.49 24.03 5 28.16 57 28.48 28.12 -.04 +2.3 QuanReal n N QXRR 26.19 23.44 2 24.93 7 25.57 24.91 -.53 -1.4 QuanDyn n N XUSA 28.95 25.12 28.52 8 28.52 28.23 +.46 +2.1 QuanMulT n N QXTR 26.83 24.56 26.34 12 26.47 26.31 -.01 +1.3 QuanMulIn n N QXMI 26.53 24.73 2 25.19 5 25.24 25.19 -.02 -1.9 QuanGrw n N QXGG 29.10 25.66 28.35 8 28.35 27.84 +.51 +2.0 Quartrhill g Q QTRH .05 3 2.12 1.26 102 1.29 474 1.45 1.27 -.07 -29.9tQudian n N QD 34.91 8.59 1626 8.76 21498 10.73 8.59 -2.72 -30.1 QstDiag N DGX 2.00f 1.9 20 112.97 90.10 2772 105.81 4859 107.84 100.38 +3.66 +7.4 QuestRes rs Q QRHC 2.91 1.03 1 2.02 12 2.09 1.92 -.02 -12.2tQuickLog h Q QUIK 2.22 1.05 2096 1.24 7940 1.71 1.05 -.35 -28.7sQuidel Q QDEL 64.71 23.28 285 61.20 1265 64.71 60.63 -2.77 +41.2 QuinStreet Q QNST 14.65 3.36 517 12.89 2362 13.14 12.54 +.42 +53.8sQuintEn n N QES 10.67 7.10 100 8.34 287 10.67 8.02 -1.53 -7.3 Qumu Cp Q QUMU 3.28 1.42 5 2.48 155 2.63 2.25 +.09 +4.6 QuormHl n N QHC 10.00 2.91 232 4.16 2303 5.29 4.07 -.95 -33.3 Quotinet Q QTNT 7.73 2.78 977 6.80 5148 7.09 5.55 +.75 +37.4 QuotientTc N QUOT 17.85 10.35 305 13.30 2275 14.20 13.20 -.70 +13.2 QuratQVC A Q QRTEA 19 29.11 20.79 2638 21.11 15889 22.96 20.85 -1.49 -13.6 QuratQVC B Q QRTEB 22 28.90 20.93 0 21.01 1 22.69 21.01 -1.70 -14.4 Qwest 54 N CTV 1.72 7.6 26.40 20.64 16 22.72 124 22.77 22.39 +.10 -3.5 Qwest 9-51 N CTW 1.88 7.4 25.89 24.20 11 25.32 58 25.45 25.27 +.05 +.6 Qwest 4-52 N CTX 1.75 7.5 25.95 21.27 26 23.31 125 23.41 23.02 +.20 -1.9 Qwest 7-52 N CTU 1.75 7.3 25.79 21.36 25 23.91 99 23.96 23.72 +.09 +.7 Qwest53 N CTY 1.53 7.3 25.57 18.66 42 20.83 214 20.89 20.62 +.19 -5.3 Qwest 25 N CTZ 1.66 7.5 25.96 20.17 32 22.02 118 22.07 21.71 +.28 -2.7 Qwest 56 N CTAA 27.77 21.51 12 24.58 85 25.00 24.21 -.08 -.5 Qwest57 n N CTDD 25.97 20.51 28 22.29 162 22.30 22.04 +.15 -2.6 Qwest56 n N CTBB 25.60 19.86 109 21.82 323 22.01 21.71 +.06 -3.1R -:R1 RCM n Q RCM 8.83 3.05 592 8.04 2784 8.71 7.71 -.58 +82.3sRBB Bcp n Q RBB .36f 1.2 29.50 21.26 36 29.33 292 29.50 28.30 +1.06 +7.2 RBC Bear Q ROLL 40 139.95 94.97 36 122.86 338 125.49 121.76 -.40 -2.8 RCI Hosp Q RICK .12 .4 12 33.78 20.26 22 32.03 130 32.48 31.34 +.10 +14.5 RCM Q RCMT 1.00e 23 7.50 4.63 6 4.91 63 5.39 4.88 -.15 -21.4 RELX NV s N RENX .45e 2.1 23.30 19.96 53 21.66 280 21.86 21.53 +.13 -6.1 RELX plc s N RELX .54e 2.4 24.03 20.31 1484 22.21 2509 22.42 22.05 +.15 -6.3sRF Inds Q RFIL .08 1.2 6.80 1.45 91 6.60 302 6.90 6.30 +.20 +144.4 RGC Res s Q RGCO .62 2.3 32 31.99 22.16 6 27.24 24 27.25 25.80 +.57 +.6 RH N RH 65 109.53 41.52 514 104.29 3420 106.40 97.67 +2.53 +21.0sRLI Corp N RLI .88f 1.3 27 67.98 50.34 86 66.61 695 67.98 66.43 -.50 +9.8 RLJ Ent rs Q RLJE 5.24 2.50 3 4.51 58 4.64 4.37 +22.6 RLJ LodgT N RLJ 1.32 5.7 13 23.96 18.68 701 23.10 5589 23.11 22.17 +1.00 +5.1 RLJ Lod pfA N RLJpA .49 1.9 28.85 25.23 9 25.38 169 25.53 25.25 +.08 -6.0 RMG Net rs Q RMGN 3.00 .75 123 1.21 667 1.22 1.19 +.01 +47.6 RMR Gp h Q RMR 1.00 1.3 43 83.20 42.36 35 74.50 338 79.00 74.30 -4.10 +25.6tRPC N RES .40 2.4 22 27.07 16.70 2148 16.89 5720 19.54 16.62 -1.78 -33.8 RPM N RPM 1.28 2.5 18 56.69 46.36 683 51.53 3103 52.18 50.50 +.28 -1.7 RPX Corp Q RPXC .20 1.9 5 14.99 9.74 1790 10.45 9718 10.51 10.42 -.01 -22.2 RSP Perm N RSPP 77 51.51 28.76 1747 44.16 10966 49.24 43.40 -4.45 +8.6 RTI Surg Q RTIX 6.00 3.85 80 4.55 494 4.70 4.35 -.10 +11.0 RXI Phm rs Q RXII 7.70 1.90 112 2.29 918 2.58 2.19 -.29 -58.8 RYB Edu n N RYB 31.80 15.50 30 17.05 330 17.22 16.72 +.01 +1.0 RaPhrm n Q RARX 25.22 4.78 143 6.16 656 6.35 5.86 -.06 -27.5 RadNet Q RDNT 81 14.85 7.01 186 12.95 990 13.15 12.70 -.05 +28.2 RadaElc rs Q RADA 3.86 1.09 43 2.50 1035 2.70 2.39 +.04 -18.8 Radcom Q RDCM 75 22.45 17.00 62 20.15 431 21.15 19.20 +.65 +1.5 RadiSys Q RSYS 4.11 .53 94 .76 1246 .80 .73 +.02 -24.4 RadianGrp N RDN .01 .1 9 23.49 14.06 1022 16.14 6553 16.43 15.71 -.20 -21.7 RadiantLog A RLGT 67 6.59 3.46 21 4.04 613 4.18 3.98 +.03 -12.2 RadLog pfA A RLGTpA 2.44 9.6 27.50 25.27 25.46 8 25.64 25.41 +.06 -1.6 RadiusHlth Q RDUS 49.16 24.66 736 29.17 4650 31.65 28.20 -2.22 -8.2 Radware Q RDWR 23.87 15.82 81 23.50 499 23.75 23.25 -.02 +21.1 RafaelHl n A RFL 9.01 3.05 12 8.49 270 8.65 7.85 +.22 +73.3sRLauren N RL 2.00 1.5 23 137.44 66.06 1439 137.30 12403 137.59 115.10 +21.84 +32.4 RamacoRs n Q METC 9.35 3.81 98 7.78 226 7.88 7.32 +.15 +13.1 Rambus Q RMBS 15.50 11.30 528 13.55 2528 13.75 13.20 +.17 -4.7 RamcoG N RPT .88 7.4 9 15.00 11.15 206 11.86 1738 12.00 11.34 +.46 -19.5tRamcG pfD N RPTpD 3.63 7.2 58.62 47.86 0 50.52 2 50.80 47.86 +1.35 -12.4 RandCap Q RAND 3 3.50 2.40 0 2.50 16 2.52 2.47 -.01 -17.2 Randgold Q GOLD 2.00f 2.6 31 108.29 76.01 486 77.04 2780 78.20 76.16 -.91 -22.1 RandBcp n Q RNDB 16.49 13.36 4 16.02 25 16.25 15.96 -.10 +4.3 RangeRs N RRC .08 .5 17 23.99 11.93 7570 15.20 41811 16.54 14.47 +.03 -10.9 RngrEnS n N RNGR 15.70 6.88 35 8.85 147 9.41 8.32 +.42 -4.1 Rapid7 n Q RPD 33.70 14.75 310 30.16 1653 31.44 29.18 -.63 +61.6 RaveRest Q RAVE 2.33 1.12 6 1.25 89 1.26 1.19 +.01 -14.6 RavenInds Q RAVN .52 1.3 38 42.40 26.70 90 38.55 676 40.75 37.55 +.40 +12.2sRJamesFn N RJF .88f .9 21 102.17 71.35 539 99.47 5080 102.17 98.76 +.42 +11.7 RayAdvM N RYAM .28 1.5 24 22.96 12.68 1354 18.23 5251 19.33 17.66 -1.06 -10.9 RayAdv pfA N RYAMpA 2.00 1.6 157.11 100.00 120 126.94 120 130.48 126.42 -7.98 -11.8 Rayonier N RYN 1.08f 2.8 41 39.14 27.71 711 38.29 3772 38.85 37.68 +.71 +21.1 Raytheon N RTN 3.47f 1.6 30 229.75 158.32 1534 211.27 8098 214.64 206.29 +.21 +12.9 ReShape rs Q RSLS 6.45 .28 239 .31 2565 .39 .28 -.08 -79.3 ReadIntlA Q RDI 12 17.50 14.37 10 15.46 148 16.00 15.25 +.01 -7.4 RealGSol rs Q RGSE 3.25 .60 123 1.13 1051 1.23 1.12 -.05 -23.6 RealNetwk Q RNWK 5.00 2.63 41 3.57 270 3.73 3.46 -.09 +4.4 RealityETF N DIVY .46p 28.89 25.25 11 26.73 49 26.96 26.66 -.07 +2.5 RltDvcDiv N LEAD 34.32 28.07 1 32.77 13 32.82 32.53 +.27 +2.6 RealDivc n N DFND 28.60 25.12 27.15 1 27.15 27.07 -.01 -.4 Rl NxtEc n Q BLCN 25.05 21.69 28 23.31 198 23.55 23.22 -.03 -3.9 Realogy N RLGY .27p 1.1 16 35.18 23.52 1665 23.98 7094 24.97 23.81 -.56 -9.5 RealPage Q RP 77 61.95 32.50 804 59.20 7158 60.15 57.00 -.35 +33.6 RltyInco N O 2.53 4.8 30 60.05 47.25 954 52.84 7423 53.30 51.39 +1.18 -7.3 ReataPh n Q RETA 40.88 19.31 292 33.61 1121 35.93 30.76 +2.06 +18.7 ReavesUtl A UTG 1.82 6.4 36.73 27.13 156 28.21 633 28.24 28.04 +.23 -8.8 ReconTech Q RCON 5.36 .64 74 1.31 330 1.39 1.28 -.06 +.8stRecroPhm Q REPH 13.05 5.00 1523 5.55 10777 13.05 5.00 -6.17 -40.0 RedHat N RHT 92 173.58 86.26 1235 165.10 7104 166.40 160.01 +1.82 +37.5 RedLionH N RLH 11.70 6.15 54 10.20 597 10.60 9.95 -.20 +3.6 RedRobin Q RRGB 21 73.75 45.70 616 48.00 8120 61.55 46.05 -12.15 -14.9 RedRkRs n Q RRR .40 1.2 35.77 21.41 420 34.00 3041 35.30 33.61 -.70 +.8 RedViolt n Q RDVT 46.40 4.35 128 7.51 1100 8.38 7.12 -.20 -83.8 Redfin n Q RDFN 33.49 19.18 841 21.73 3616 22.47 21.60 -.29 -30.6 RedhillBio Q RDHL 11.25 4.30 8 7.09 337 7.35 6.75 +.09 +37.9 RedwdTr N RWT 1.20f 7.3 12 17.45 14.29 272 16.46 1811 16.67 16.35 -.01 +11.1 Reeds A REED 3.35 1.30 15 2.65 181 2.80 2.55 +71.0 RegalBel N RBC 1.12f 1.4 16 87.50 67.84 115 80.40 1092 81.15 79.40 +.10 +5.0 RgcyCtrs N REG 2.22f 3.8 21 70.64 54.87 1123 57.80 6316 58.08 55.38 +2.10 -16.4 Regenrn Q REGN 23 543.55 281.89 638 293.74 3216 304.31 291.10 -8.07 -21.9 RegnxBio n Q RGNX 36 51.20 16.30 377 49.45 2204 50.05 45.55 +.75 +48.7 RegHlthPr A RHE 4 1.14 .16 375 .25 11115 .48 .21 +.02 +46.5tRegHlt pfA A RHEpA 2.72 108.8 22.90 2.36 33 2.50 204 4.10 2.25 -1.05 -68.8 RegnlMgt N RM 16 36.73 19.49 44 35.89 230 36.64 35.35 -.34 +36.4 RegionsFn N RF .36 1.9 17 20.21 13.03 6551 19.01 48512 19.60 18.81 -.12 +10.0 Regions pfA N RFpA 1.59 6.2 25.95 25.23 12 25.80 76 25.84 25.56 +.13 +1.8 Regns pfB N RFpB 1.59 5.9 29.82 26.40 38 27.13 200 27.36 26.92 +.08 -4.6 Regis Cp N RGS 17.46 9.23 144 17.31 769 17.37 16.68 +.29 +12.7 RegulusTh Q RGLS 1.60 .63 100 .74 639 .74 .68 +.02 -29.0 ReinsGrp N RGA 2.00f 1.3 13 165.12 122.37 360 149.99 1820 152.48 148.81 +1.31 -3.8 ReinsGp42 N RZA 1.55 5.6 30.06 26.54 23 27.83 161 27.89 27.26 +.42 +1.1 ReinsG56 n N RZB 1.44 5.6 29.86 25.33 17 25.70 114 25.85 25.48 +.23 -8.2 Reis Inc Q REIS .76 3.5 22.45 15.95 6 21.45 47 21.60 20.70 +.30 +3.9sRelStlAl N RS 2.00 2.2 20 96.45 68.46 481 92.90 2107 96.45 92.53 -2.75 +8.3 ReliantBcp Q RBNC .32f 1.2 26 27.49 21.42 7 25.99 57 25.99 24.85 +.86 +1.4 Reliv In rs Q RELV 13.77 3.72 23 4.85 95 5.24 4.47 +.28 +1.7 RELM A RWC .08 2.1 20 4.80 3.40 1 3.90 91 3.90 3.40 +.40 +9.9 RemarkHld Q MARK 15.10 1.93 163 4.68 2422 5.17 4.32 -.36 -51.9 RemaxHld N RMAX .80f 1.5 60 67.50 43.85 65 53.65 499 54.65 53.10 +.45 +10.6 RenaisIPO N IPO .02e .1 30.61 24.59 1 29.00 5 29.17 28.75 +.15 +2.8 RenIntIPO N IPOS .24e 1.0 27.06 20.77 0 23.77 1 23.87 23.61 -.13 -2.5 RenaisRe N RNR 1.32 1.1 152.00 116.50 279 124.87 1664 127.59 122.77 -1.14 -.6 RenRe prE N RNRpE 1.34 5.4 25.98 23.45 7 24.94 76 24.97 24.20 +.57 -.8 RenRe prC N RNRpC 1.52 5.9 26.05 25.05 2 25.55 28 25.57 25.43 +.07 +.2sRenasant Q RNST .80f 1.7 21 48.58 37.68 122 48.10 829 48.58 46.94 +1.00 +17.6 ReneSola rs N SOL 3.79 2.12 22 2.70 113 2.83 2.68 -.10 +1.3sRenewEn Q REGI 5 17.85 9.50 627 17.60 6114 17.85 16.90 +.65 +49.2 RenminTi rs Q ABAC 4.76 1.84 0 2.28 16 2.28 2.14 +.13 -22.7 RennFund A RCG 2.20 1.13 0 1.59 45 1.68 1.59 -.07 +5.7 Renren rs N RENN 18.70 6.01 489 9.10 1468 9.20 8.59 +.30 -12.4 RentACt Q RCII .32 3.2 17 13.89 7.22 590 10.15 3952 10.38 9.89 +.02 -8.6 Replgn Q RGEN 62 46.81 29.56 264 43.46 1052 43.56 41.88 +.88 +19.8sRepBncp Q RBCAA .97 2.2 17 44.68 33.17 22 44.36 80 44.68 43.43 +.51 +16.7 RepFBcp Q FRBK 62 9.90 8.00 134 8.70 793 9.05 8.65 -.25 +3.0 RepubSvc N RSG 1.38 2.0 31 69.40 60.26 701 67.71 5934 67.91 66.73 +1.10 +.1 resTORbi n Q TORC 21.10 7.55 73 9.14 528 9.68 8.36 -.10 -45.9tRschFrnt Q REFR 1.50 .80 18 .85 285 .87 .80 -.01 -18.3 ResMed N RMD 1.40 1.4 50 104.78 69.59 465 103.12 2683 103.60 101.51 +1.49 +21.8 ResolEn rs N REN 42.00 23.64 598 33.48 2881 36.78 31.95 -1.25 +6.4 ResoluteF N RFP 12.15 4.10 143 10.45 1329 10.85 10.10 +.20 -5.4 Resonant Q RESN 8.55 3.17 163 4.61 1927 4.73 3.93 +.67 -38.3 ResCap pfC N RSOpC 2.16 8.3 26.00 24.75 0 25.96 32 25.99 25.82 +1.7 ResCap rs N RSO .20 2.0 11.38 8.51 112 9.98 546 9.98 9.80 +.14 +6.5 ResConn Q RECN .48 2.9 26 17.00 12.05 132 16.35 878 16.35 15.75 +.65 +5.8 RestBrnds N QSR 1.80 3.1 19 68.89 53.09 1246 58.36 7950 58.63 55.89 +2.56 -5.1 RestorRob n Q HAIR 11.95 3.16 72 3.26 708 3.96 3.22 -.31 -29.1 RetailOpp Q ROIC .78 4.4 52 21.20 16.18 682 17.80 5010 17.98 17.11 +.64 -10.8 RetailProp N RPAI .66 5.6 11 13.78 10.84 1563 11.77 5598 11.80 11.22 +.47 -12.4 RetoEco n Q RETO 12.75 4.29 15 5.01 193 5.30 4.84 +.03 -28.9 RetractTc A RVP 1.48 .54 23 .89 111 .91 .86 -.01 +30.1sRetrophin Q RTRX 29.78 15.55 381 28.93 1639 29.78 27.92 +.75 +37.3 RevGp n N REVG .20 1.1 33.15 16.79 163 17.58 2077 18.62 17.35 -.70 -46.0 RevanceTh Q RVNC 37.45 19.90 128 31.15 797 31.25 30.00 +.30 -12.9 RevenHo n Q RVEN 6.75 2.32 8 3.97 16 4.13 3.72 +.37 -14.3 Revlon N REV 27.90 15.60 77 17.60 721 19.45 17.00 -.85 -19.3 RevolutL rs Q RVLT 8.49 2.95 111 4.44 710 4.65 4.01 +.42 +35.0 ReWalkRob Q RWLK 3.20 1.05 88 1.05 701 1.10 1.05 -.05 -4.5 RexAmRes N REX 17 102.00 70.48 36 73.15 260 82.00 71.44 -3.37 -11.6 RexahnPh rs A RNN 4.37 1.42 283 2.23 1375 2.38 2.11 -.15 +10.4 RexfordIR N REXR .64f 2.0 53 32.91 26.32 575 31.38 4657 31.55 30.86 +.38 +7.6 RexfdIn pfA N REXRpA 26.41 22.53 23.61 5 24.18 23.61 +.04 -8.1 RexfInR pfB N REXRpB 1.47 6.3 24.98 22.33 0 23.40 24 23.54 23.17 -.02 -5.6 Rexnord N RXN 20 31.44 22.43 417 28.91 2320 29.52 28.62 -.28 +11.1 Rexnrd pfA N RXNpA 66.44 52.57 25 62.09 367 62.86 61.56 -.26 +6.1 RhythmP n Q RYTM 33.81 16.80 197 30.19 918 32.28 29.15 -.52 +3.9 RibbnCm n Q RBBN 8.36 4.97 262 5.81 1777 5.83 5.42 +.39 -24.8 RiceMidstr N RMP 1.22f 6.6 13 25.34 16.87 304 18.39 4216 18.95 17.84 +.49 -14.3 RiceBran Q RIBT 1.66 .84 18 1.59 90 1.61 1.54 -.02 +7.4 RichrdElec Q RELL .24 2.6 9.45 5.31 7 9.37 173 9.43 9.11 +.02 +39.0 RigelPh Q RIGL 4.71 2.14 766 3.91 5385 4.09 3.67 -.15 +.8 RigNet Q RNET 19.50 11.50 48 11.85 220 12.55 11.60 +.05 -20.7 RiminiSt n Q RMNI 10.40 .25 9 5.70 244 5.85 5.05 +.40 -27.9 RingCentrl N RNG 81.20 32.70 381 74.15 3074 77.23 71.45 -2.50 +53.2 RingEngy A REI 17.35 10.88 843 13.98 3640 16.31 13.90 -2.02 +.6sRioTinto N RIO 2.27e 4.0 59.66 37.66 1229 56.98 11627 59.66 56.54 -1.43 +7.7 RiotBlck Q RIOT 1.00p 46.20 3.08 222 7.59 2646 9.10 7.50 -1.41 -73.3 RiseEdCy n Q REDU 26 18.60 9.50 74 16.02 349 16.55 15.72 +.15 +8.3 RitchieBr N RBA .68 2.0 39 35.17 24.08 392 34.10 1725 34.27 32.84 +1.49 +13.9 RiteAid N RAD 2 4.21 1.38 4368 1.66 39577 1.73 1.65 -.03 -15.7 RittrPh rs Q RTTR 7.98 1.83 37 3.39 716 3.77 2.88 +.20 +3.0 RivrnOpp n N RIV 1.68 7.9 21.63 19.10 16 21.29 168 21.51 21.11 -.04 +6.3tRiv/Doubl n N OPP 19.76 17.12 11 17.37 186 17.60 17.12 -.09 -5.5 RivrvwBcp Q RVSB .12 1.4 19 9.75 6.46 42 8.73 246 8.83 8.43 +.29 +.7 RoadrnTrn N RRTS 3 9.75 1.98 427 2.20 1724 2.47 2.10 +.07 -71.5sRobtHalf N RHI 1.12f 1.8 26 65.36 42.92 695 63.62 4989 65.36 63.13 -.47 +14.5 RocktPh n Q RCKT 22.40 3.40 178 20.49 1132 20.99 19.04 +.59 +96.3 RockwlAut N ROK 3.68f 2.1 26 210.72 155.81 628 178.00 4545 185.29 176.98 -4.34 -9.3 RockColl N COL 1.32 1.0 22 139.63 103.25 947 138.10 7563 138.58 136.40 +1.76 +1.8 RockwllM Q RMTI 8.70 4.84 537 5.68 848 6.16 5.42 -.29 -2.4sRockyBr Q RCKY .48f 1.7 18 27.95 12.20 94 27.45 435 27.95 26.15 +.80 +45.2tRkyMChoc Q RMCF .48 4.2 12 12.60 11.01 8 11.34 53 11.75 11.01 -.20 -3.7 RogCm gs N RCI 1.57 13 54.95 43.11 1349 47.74 2749 49.35 47.24 -.81 -6.3 Rogers N ROG 33 184.00 105.00 79 118.35 654 121.46 113.78 -.73 -26.9 Roku n Q ROKU 58.80 15.75 21169 38.54 37406 39.08 33.62 +3.14 -25.6 Rollins s N ROL .56 1.1 62 54.25 39.90 255 50.12 1622 50.95 49.64 +.01 +7.7 Roper N ROP 1.65 .6 30 292.97 225.74 237 279.32 1954 284.99 275.94 +3.85 +7.8 Rosehill n Q ROSE 10.84 5.52 33 7.87 168 8.39 7.51 -.12 +.1 Rosehill un Q ROSEU 11.26 6.50 12 9.14 12 9.58 8.82 +1.10 -18.8sRosettaStn N RST 16.56 8.71 140 16.61 694 16.79 15.72 +.27 +33.2 RossStrs s Q ROST .90 1.2 22 85.66 52.85 7802 77.34 22203 83.62 76.56 -5.13 -3.6 Rowan N RDC .40 2.6 27 17.33 9.02 2692 15.20 12669 17.13 14.96 -1.51 -2.9 RoyalBk g N RY 3.76 87.10 68.56 830 76.03 3827 79.80 76.00 -2.00 -6.9 RBScotlnd N RBS 8.74 6.24 700 7.78 3625 8.10 7.75 -.14 +1.8 RBSct prS N RBSpS 1.65 6.4 27.63 25.35 89 25.59 478 25.59 25.45 +.04 +.6 RylCarb N RCL 2.40 2.2 15 135.65 103.76 2521 109.80 8191 110.42 105.02 +2.84 -7.9sRoyDShllB N RDS/B 3.76 5.3 76.99 53.50 1459 71.10 7320 76.99 70.41 -4.73 +4.1sRoyDShllA N RDS/A 3.76 5.5 73.86 51.91 4067 68.17 21953 73.86 67.62 -4.46 +2.2 RoyGld Q RGLD 1.00 1.1 94.39 74.35 362 88.49 1840 90.02 87.22 -.09 +7.8 RoyceGVal N RGT .10e 11.73 9.39 11 10.90 130 11.04 10.87 -.06 +.8sRoyceMC N RMT .63e 6.3 10.07 8.09 128 10.03 666 10.07 9.90 +.08 +6.3 Royce N RVT 1.20e 7.4 17.18 14.02 336 16.32 1186 16.74 16.30 -.27 +.9 RubiconPrj N RUBI 5.79 1.48 165 2.30 2015 2.63 2.20 -.19 +23.0 Rubicon rs Q RBCN 10.45 6.71 2 7.60 11 7.61 7.26 +.33 -4.8sRudolph N RTEC 22 33.15 21.10 146 32.50 748 33.15 31.70 +.70 +36.0 RmblOn B n Q RMBL 5.70 3.53 3 4.94 37 5.00 4.70 +.12 -4.9 RushEntA Q RUSHA 27 55.40 34.30 129 43.26 666 45.51 42.83 -1.27 -14.9 RushEntB Q RUSHB 34 52.76 31.92 17 43.09 77 43.89 42.01 +.39 -10.6 RuthsHosp Q RUTH .44 1.7 25 28.75 17.95 176 26.55 1053 26.85 25.85 +.16 +22.6 Ryanair Q RYAAY 1.55e 1.3 127.61 100.41 306 120.70 1712 121.45 115.17 +8.78 +15.8 Ryder N R 2.08f 3.0 17 90.26 64.10 322 69.16 2609 70.01 67.00 +1.87 -17.8 RyersonH N RYI 41 12.90 7.65 120 11.40 748 12.35 11.35 -.75 +9.6 RymanHP N RHP 3.40f 4.1 17 83.20 57.78 146 82.58 970 82.91 81.48 +1.28 +19.6S -:sS&P Glbl N SPGI 2.00f 1.0 29 202.75 139.76 823 200.36 5522 202.75 198.07 +2.94 +18.3sS&T Bcp Q STBA 1.00 2.2 19 45.91 32.75 43 45.22 346 45.91 44.46 +.22 +13.6 S&WSeed Q SANW 4.40 2.90 51 3.50 341 3.55 3.38 +.08 -10.3 SAP SE N SAP 1.31e 1.1 116.90 99.20 2068 114.03 5906 114.44 112.02 +.79 +1.5 SB FinGp Q SBFG .32f 1.7 13 19.58 15.61 14 18.80 44 18.90 18.48 +.22 +1.7 SB FnGp pf Q SBFGP .65 3.5 21.10 14.93 17 18.50 18 18.55 18.50 -.40 +3.4 SB OneBc Q SBBX .30f 1.0 25 32.85 19.75 14 30.40 168 30.65 30.11 +.15 +13.2 SBA Com Q SBAC 177.67 129.40 571 157.91 3331 160.31 155.83 +.22 -3.3tSCANA N SCG 2.45 6.8 9 71.28 33.61 513 35.81 7217 36.00 33.61 +1.49 -10.0 SCE TrV n N SCEpK 29.56 24.70 23 25.55 77 25.62 25.30 +.20 -3.3 SCE II prG N SCEpG 1.28 5.5 25.89 21.93 7 23.30 56 23.30 23.05 +.10 -3.6 SCE Tr pfH N SCEpH 1.44 5.5 29.27 25.05 11 26.23 47 26.48 26.13 -3.0 SCETr pfJ N SCEpJ 1.34 5.2 28.94 23.96 19 25.55 55 25.72 25.23 +.18 -1.0 SCE Tr pfL N SCEpL 1.25 5.5 25.77 21.75 230 22.54 341 22.60 22.43 -.06 -6.2 SEI Inv Q SEIC .60f .9 23 78.35 49.45 334 65.10 2745 66.11 64.08 -.05 -9.4 SelasLf rs Q SLS 19.41 3.43 47 5.10 287 5.90 5.07 -.48 -35.1 SG Blck n Q SGBX 7.00 3.70 6 4.93 192 5.28 4.50 +.37 -17.6 SGOCO rs Q SGOC 2.30 .90 343 1.22 655 1.32 1.10 +.09 +14.6 SI Fincl Q SIFI .24 1.6 15 16.45 13.75 8 15.00 57 15.05 14.75 +.05 +2.0 SIGA Tc n Q SIGA 6.77 5.61 46 6.11 234 6.75 6.09 -.61 +3.4 SJW N SJW 1.12a 1.8 22 69.29 47.25 113 63.09 475 63.33 59.82 +2.34 -1.2tSK Tlcm N SKM 28.97 22.66 335 23.35 2873 23.52 22.66 +.33 -16.3 SLGreen N SLG 3.25 3.4 28 109.00 89.46 432 95.86 4295 96.69 93.56 +1.59 -5.0 SL Grn pfI N SLGpI 1.63 6.4 26.50 24.94 2 25.50 31 25.75 25.21 +.29 +1.7 SLM Cp Q SLM 16 12.46 9.65 1359 11.50 8934 11.86 11.44 +.01 +1.8 SLM Cp pfB Q SLMBP 3.07e 4.3 74.65 65.20 1 70.96 127 71.23 70.80 -.04 +3.2 SM Energy N SM .10 .4 28.20 12.29 3693 24.65 15225 27.94 23.92 -1.99 +11.6 SmartGlb n Q SGH 12 56.69 11.50 547 45.51 3538 46.69 43.11 +2.68 +35.0sSMTC hg Q SMTX 3.00 1.10 148 3.00 257 3.07 2.72 +.26 +58.6 SORL Q SORL 3 9.74 3.70 54 4.65 890 5.15 4.53 -.41 -30.8 SP Plus Q SP 21 41.70 28.55 51 35.85 456 36.48 34.95 +.60 -3.4 SPAR Gp h Q SGRP 3.75 .87 9 1.30 115 1.34 1.25 -.03 +5.7 SpdrDJIA N DIA 3.98e 1.6 265.93 209.32 4205 247.37 17522 250.67 245.85 +.37 SpdrGold N GLD 129.52 114.80 7894 123.21 32449 123.82 121.97 +.80 -.4 SpdrStxx50 N FEU 1.24e 3.6 38.51 33.60 12 34.81 74 35.95 34.73 -.82 -3.1 SpdrNoANR N NANR 37.79 30.22 17 35.82 220 37.27 35.70 -.95 +1.0 SpdrLwCbn N LOWC 1.69e 1.9 96.40 82.10 2 90.72 66 91.84 90.51 -.44 +1.0 SpdrEuro50 N FEZ 1.18e 2.9 44.23 38.18 2558 40.45 10520 41.81 40.19 -.99 -.6 Spd MsciCh N XINA 26.62 20.65 23.25 2 23.81 23.25 -.10 -2.8 S&PEAsia N GMF 1.81e 1.7 116.07 89.84 4 105.02 44 105.73 103.91 +.52 +.4 Spdr UKS N QGBR 1.33e 2.4 56.39 50.42 21 54.72 24 56.23 54.72 -1.04 +1.6 SpdrGermS N QDEU 1.17e 1.8 70.20 58.70 0 63.98 1 63.99 63.95 -1.31 -2.3 SpdrJpnS N QJPN .85e 1.1 83.54 70.88 0 80.00 3 80.51 79.91 -.46 +1.7 SpdrCdaS N QCAN 1.61e 2.7 62.76 54.22 0 59.73 3 60.71 59.73 -.45 -2.3 SpdrEuSmC N SMEZ 1.15e 1.8 69.46 56.49 1 62.49 7 64.02 62.26 -.65 -2.3 S&PChina N GXC 1.31e 1.2 123.91 87.31 27 112.09 157 113.55 110.84 -.11 +4.6 SpdrWldQu N QWLD 1.30e 1.7 80.30 69.06 75.95 2 76.55 75.95 -.04 +.7 SpdrEMQu N QEMM 1.31e 2.1 69.92 57.19 15 63.20 39 63.95 62.83 +.64 -2.0 SpdrEafeSt N QEFA 1.62e 2.5 68.94 60.04 6 65.16 41 66.17 65.09 -.42 +.2 SpdrGblDv N WDIV 3.11e 3.8 74.14 64.89 39 68.90 80 69.78 68.75 -.08 -2.7 SpAcwiIMI N ACIM 1.50e 1.9 84.34 71.17 3 79.28 22 80.07 78.96 +.10 +.5 SpdEMkt s N SPEM 42.47 32.81 134 37.49 977 37.91 37.13 +.15 -1.7 SpdrEMDv N EDIV 1.68e 5.0 36.64 29.33 14 33.38 290 33.80 32.93 +.23 +1.6sSpdrGlbNR N GNR .93e 1.8 53.32 40.56 520 51.17 1239 53.32 50.93 -1.56 +4.3 SpdrDJ RE N RWO 1.57e 3.3 49.41 43.96 107 47.31 519 47.43 46.37 +.91 -3.2 SpdrEMSmC N EWX 1.00e 2.0 55.81 45.94 21 50.73 181 50.81 50.14 +.63 -2.4 SpdrIntDiv N DWX 2.22e 5.6 42.92 38.61 42 39.78 377 40.36 39.70 -.07 -3.5 SpdMS xUS N CWI .79e 2.0 42.01 35.26 135 38.78 450 39.58 38.68 -.45 -.6 SpdrSPGbl N GII 1.63e 3.3 53.74 47.61 13 49.03 57 49.60 48.91 -.04 -5.4 SpdrIntRE N RWX 1.25e 3.1 42.54 37.13 286 40.13 2415 40.30 39.85 +.26 -.9 SpdrIntlSC N GWX 3.63e 1.4 37.99 32.84 99 35.77 348 36.28 35.66 -.31 +.8 SpdrWldxUS N SPDW .79e 2.5 33.84 28.84 229 31.71 1511 32.39 31.65 -.41 SP Mid N MDY 2.94e .8 363.70 307.28 735 354.42 4404 358.15 352.44 +.55 +2.6 S&P500ETF N SPY 4.13e 1.5 286.63 239.96 56322 272.15 307945 274.25 270.78 +.82 +2.0 SpdrRRtn N RLY .44e 1.6 27.62 23.57 24 26.91 65 27.60 26.88 -.42 +1.8 SpdrIncAll N INKM 1.08e 3.3 34.66 31.96 5 32.78 21 32.86 32.69 +.17 -2.5 SpdrGblAll N GAL 1.04e 2.6 40.37 35.27 10 38.36 31 38.83 38.34 -.19 +.2 SpdrSenLn N SRLN 1.96 4.1 47.69 47.08 274 47.26 2065 47.34 47.26 -.03 +.2 SpdrUShBd N ULST .16 .4 40.82 40.15 4 40.27 40 40.31 40.26 +.02 +.2 SpdrCreEq N SYE 1.63e 1.3 80.09 67.60 2 76.46 55 77.10 76.00 +.09 +2.5 SpdrDblTac N TOTL 1.17e 49.66 47.11 210 47.50 1281 47.52 47.18 +.26 -2.3 SpdrValEq N SYV 4.21e 1.5 70.61 58.70 4 67.78 31 68.82 67.57 -.18 +2.4 SpdrGroEq N SYG 1.85e .8 86.17 70.36 0 82.63 6 82.76 82.09 +.69 +4.0 SpdrBiot s N XBI .44e .5 97.98 66.66 2729 93.00 15782 94.42 91.28 -.57 +9.6 Spdr Div N SDY 3.80e 2.0 98.29 87.80 246 92.37 1570 93.21 91.87 +.31 -2.2 SpdrGbDow N DGT 1.52e 1.8 91.75 76.25 84.78 2 86.18 84.78 -.83 -.8 SpdrHome N XHB .15e .4 47.20 37.17 2380 39.87 15519 40.10 38.94 +.20 -9.9 SpdrS&PBk N KBE .53e 1.1 52.00 39.61 1266 49.71 10257 50.88 49.04 -.05 +5.0 SpdrS&PCM N KCE .91e 1.5 62.51 46.05 3 60.88 20 61.81 60.47 -.20 +5.1 SpdrS&PIn s N KIE 32.34 27.81 83 30.88 819 31.12 30.68 +.20 +.6 Spd LgCap s N SPLG 33.54 28.21 201 32.01 1120 32.22 31.78 +.13 +2.2 SpdrLCpG s N SPYG 35.96 29.32 277 35.14 6202 35.24 34.70 +.35 +6.5 SpdrLCapV s N SPYV 32.54 27.93 167 29.85 1213 30.34 29.76 -.13 -2.7sSpd MidC s N SPMD 35.10 29.60 163 34.75 802 35.10 34.56 +.08 +4.2 SpdrMCpG N MDYG 2.19e .8 166.10 139.27 17 162.36 107 163.69 161.19 +.50 +4.4 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 66

SpdrMCpV N MDYV 3.45e 3.3 106.67 92.30 22 103.72 156 105.20 103.32 +.09 +.9 SpdrNY Tch N XNTK .41e .4 97.64 71.73 12 93.38 55 93.49 91.58 +1.79 +11.4 SpdrSemi s N XSD .16e .2 76.57 60.17 64 75.22 409 75.23 73.29 +1.99 +7.7sSpdrSCapG N SLYG 8.53e .8 250.19 206.75 34 248.48 214 250.19 246.67 +.68 +9.3sSpdrSCapV N SLYV 7.98e 1.3 134.55 112.91 77 132.81 344 134.55 131.83 +.02 +5.6 SpdrRs3K s N THRK 35.46 29.87 328 34.05 3419 34.29 33.87 +.11 +2.5 SpdrWilRE N RWR 2.90e 3.2 95.73 81.59 115 89.38 1346 89.65 86.52 +2.59 -4.6 SpdrShTTr N SPTS .27 .9 31.78 29.45 65 29.56 374 29.57 29.47 +.08 -1.1 SpFcStIn n N XITK 95.75 68.30 14 94.49 39 95.53 92.71 +.21 +21.0 Spdr1500VT N VLU 4.85e 1.7 108.76 91.15 102.24 2 103.00 102.24 -.22 +.2 SpdrScored N CBND .99 3.2 32.69 30.80 5 31.00 6 31.07 30.80 +.20 -3.9 SpdrIntCBd N IBND .14e .4 36.87 32.63 107 33.79 505 34.25 33.72 -.37 -4.4 SpdrIGFlt N FLRN .20 .6 30.85 30.62 551 30.77 4897 30.80 30.75 -.02 +.3 SpdrHYMu N HYMB 2.55 4.5 57.97 54.01 31 56.26 166 56.32 55.79 +.40 +1.1 SpdrWFPf N PSK 2.59e 6.0 45.44 41.81 48 42.94 244 43.07 42.61 +.29 -2.5 SpdrBarITB N BWZ .01e 33.49 30.78 16 31.70 108 31.86 31.55 -.04 -1.3 SpdrBarcCv N CWB 3.55e 4.2 53.80 48.86 587 53.35 3878 53.40 52.74 +.50 +5.4 SpdrLTBd s N SPLB 28.77 25.91 573 26.44 1116 26.44 26.03 +.38 -7.6 SpdrITBd N SPIB .92 2.8 34.72 33.07 295 33.33 2545 33.34 33.09 +.19 -2.6 SpdrBarMBB N MBG .83 3.3 26.51 25.09 5 25.35 47 25.38 25.15 +.17 -2.6 SpdrEMBd N EBND 30.91 27.81 142 28.07 895 28.20 27.86 +.18 -5.4 SpdrShTHiY N SJNK 1.58 5.8 28.15 26.94 1716 27.37 9736 27.44 27.35 -.7 SpdrLehHY N JNK 2.30 6.4 37.46 35.35 8805 35.70 48637 35.77 35.67 +.04 -2.8 SpdShTBd N SPSB .40e 1.2 30.74 30.09 1997 30.22 3825 30.24 30.12 +.08 -.7 SP IntTip N WIP .41e .3 60.27 54.71 51 55.08 384 55.29 54.74 +.11 -4.2 SPLIntTB s N BWX 29.72 27.23 212 28.06 1620 28.13 27.85 +.14 -1.3 SpdrTrans s N XTN .25e .4 69.36 51.96 12 65.52 59 65.76 63.87 +1.01 +.6 SpdrTelcm N XTL .68e 1.0 74.86 65.10 3 70.89 75 71.92 70.27 +.44 +3.8sSpdrHCSv s N XHS .61e .1 68.48 56.18 5 67.92 20 68.48 67.23 -.47 +10.3sSpdrHCEq s N XHE 3.22e .1 76.70 57.57 61 76.29 270 76.70 74.81 +.61 +18.5 SpdrSf&Sv s N XSW .19e .2 81.54 61.33 4 80.23 84 80.98 79.33 -.24 +15.5tSpdrMLCrs N CJNK 1.01e 3.9 27.04 25.34 4 25.50 53 25.52 25.34 +.12 -4.1 SpdrAerDf s N XAR 1.70e 1.1 91.55 69.02 77 89.38 444 90.13 88.31 +.56 +7.0 SpdAgBd n N SPAB 28.84 27.57 242 27.85 2302 27.86 27.61 +.21 -3.1 SpdrBarcTip N IPE 1.04e 1.7 57.26 54.59 25 55.03 243 55.06 54.66 +.29 -2.2sSprBl 1-3b rs N BIL 91.55 91.37 480 91.56 2082 91.56 91.51 +.04 +.2 SpdLgTr s N SPTL 37.32 33.45 740 34.46 1511 34.48 33.67 +.71 -5.8 SpdrLehIntTr N ITE .74 1.3 60.59 57.94 60 58.54 226 58.54 58.02 +.45 -1.5sSpdrS&P RB N KRE .74e 1.2 65.59 49.31 3391 64.21 31006 65.59 63.22 +.27 +9.1 Spdr1500MT N MMTM 1.61e 1.3 123.70 101.58 0 120.06 3 121.08 119.95 +.18 +4.6tSpdDorWrF Q DWFI 26.06 23.79 11 23.98 101 24.11 23.79 -.01 -5.1 SpdrRetl s N XRT .49e 1.1 49.09 37.72 4694 46.66 20035 47.06 45.74 +.15 +3.3 SpdNuBMu s N TFI 49.42 47.52 1430 48.00 3643 48.09 47.62 +.30 -2.0 SpdrPhm s N XPH 3.00e .9 47.11 38.71 28 42.05 331 42.43 41.56 -.27 -3.3sSpdrOGEx N XOP .73e 1.8 44.75 28.96 39727 40.88 132412 44.75 40.05 -2.28 +10.0 SpNuBST rs N SHM 48.95 47.51 2610 47.74 4334 47.82 47.65 +.09 -.4 SpdrGendr N SHE 75.63 66.23 9 71.55 41 72.17 71.42 -.07 +1.0 SpdrOGEq N XES .49e 2.9 19.29 12.90 1032 17.16 3631 19.19 16.90 -1.60 +.2 SpdR1KLVF N ONEV 76.79 68.57 72.11 5 72.75 72.11 +.09 -.6 SpdrMetM N XME .24e .7 39.62 27.86 2517 36.83 9382 38.13 36.63 -.99 +1.3 SpdrR1KMo N ONEO 77.42 68.55 7 73.83 48 74.22 73.41 +.23 +1.5 SpdrR1KYF N ONEY 75.25 65.47 0 70.02 2 70.34 69.92 +.23 -.1 SpdSPXHiD N SPYD 38.74 34.60 103 36.55 599 36.63 36.15 +.41 -2.4 SpdrFosFFr N SPYX 69.64 58.36 7 66.01 20 66.40 65.73 +.28 +1.9 SpdrR1KLV N LGLV 5.40e 1.9 94.43 85.68 4 90.27 20 90.49 89.47 +.52 -.3 SpdrUsaSt N QUS .54e 82.07 69.37 1 77.74 25 77.98 77.37 +.29 +.6sSpd SP600 N SLY 3.97e 1.0 144.53 117.23 7 143.19 78 144.53 141.99 +.30 +7.7 SpdrSPXBbk N SPYB .41e 67.80 51.33 0 63.50 7 63.90 63.00 +.03 +1.8sSpdrSCap n N SPSM 32.20 28.11 388 31.89 1099 32.20 31.66 +.04 +1.2 Spdr1-10Tip N TIPX .08e .4 21.00 18.41 18 19.15 92 19.19 19.09 +.05 -.7 SpdrR2KLV N SMLV 2.16e 2.3 100.14 84.63 4 93.09 28 93.18 92.30 +1.05 +1.9 SPI Eng rs Q SPI 2.61 .30 94 .41 3260 .50 .38 +.03 -36.2sSPS Cmce Q SPSC 93 72.68 45.02 115 73.29 575 73.52 69.75 +1.62 +50.8sSPX Cp N SPXC 15 35.72 23.41 79 34.84 1030 35.72 34.63 -.05 +11.0 SPX Flow n N FLOW 42 54.92 31.10 115 44.43 1219 46.33 44.02 -.61 -6.6sSRC Eng A SRCI 18 13.16 6.19 2733 12.14 12250 13.16 11.92 -.67 +42.3 SS&C Tch s Q SSNC .28 .6 32 53.99 35.85 716 50.20 5180 50.48 49.13 +.28 +24.0 SSLJ.cm n Q SSLJ 5.75 3.12 11 4.17 125 4.30 3.81 +.03 +18.8 SSR Mng g Q SSRM 23 11.44 7.64 599 10.61 2726 10.71 10.17 +.34 +20.7 STMicro N STM .40 1.7 26 25.30 14.07 2937 24.06 15602 24.07 23.09 +.63 +10.2sSVB FnGp Q SIVB 27 327.91 159.44 332 319.46 1896 327.91 317.60 -2.32 +36.7 SabanCap n Q SCAC 10.20 9.84 2 9.99 7 10.04 9.99 -.01 +.8tSABESP N SBS .39e 5.5 11.96 6.90 2311 7.11 10288 7.35 6.90 +.05 -32.0 SabnR N SBR 2.29m 4.7 23 50.00 36.80 9 48.50 57 49.95 47.20 -.60 +8.7 SabraHltc Q SBRA 1.78e 8.8 16 25.31 15.78 1290 20.32 7922 20.42 19.13 +1.19 +8.3 SabraH pfA Q SBRAP 1.78 7.0 26.61 24.75 136 25.41 198 25.41 25.20 +.01 -.1 SabreCorp Q SABR .56 2.3 28 25.00 17.30 1570 23.95 8232 24.04 23.47 +.38 +16.8 SachemC n A SACH .42 10.8 5.10 3.30 2 3.89 235 3.92 3.72 +.16 -1.3 SAExplr rs Q SAEX 4.46 1.18 28 1.44 253 1.69 1.34 -.09 -34.5 SafeBulk N SB .04 1.3 4.00 1.76 312 3.04 1512 3.20 2.98 -.05 -5.9 SafeBlk pfC N SBpC 2.00 8.9 24.26 18.26 4 22.50 30 23.14 22.03 -.20 -5.9 SafeB pfD N SBpD 2.00 8.8 24.20 18.00 1 22.61 15 23.00 22.50 -.16 -3.9 SafegdSci N SFE 14.40 10.75 34 13.10 285 13.35 12.90 -.15 +17.0 SafeInco n N SAFE .60 3.2 20.00 15.57 22 18.89 334 19.16 18.27 +.53 +7.3 SaftyInsGr Q SAFT 3.20 3.7 22 86.45 65.75 20 85.75 108 86.10 83.50 +2.00 +6.7 SagaComm A SGA 1.20 3.1 4 51.70 36.10 1 38.95 17 39.60 37.85 -.05 -3.7 SageThera Q SAGE 195.97 59.57 278 155.33 1644 169.15 151.32 -8.93 -5.7sSaia Inc Q SAIA 40 81.75 43.00 172 82.25 988 82.80 77.35 +5.55 +16.3 SailptTch n N SAIL 26.92 12.82 2435 24.57 19168 24.87 21.17 +1.98 +69.4 StJoe N JOE 55 20.00 16.75 177 18.05 1333 18.10 17.80 +.10 SalemMda Q SALM .26 6.8 14 7.50 3.10 15 3.85 261 4.10 3.70 -.15 -14.4 Salesforce N CRM 131.00 83.55 3745 127.96 20181 129.38 124.58 +1.00 +25.2 SalMidMLP N SMM 1.30 13.3 12.54 8.53 64 9.81 421 10.31 9.64 -.35 -11.0 SalisbryBc Q SAL 1.12 2.5 16 51.80 34.65 3 44.30 12 44.55 42.06 +.80 -.8 SallyBty N SBH 10 21.36 14.05 1160 15.50 7461 15.81 14.85 +.49 -17.4 SJuanB N SJT .77e 12.1 14 10.54 6.04 170 6.38 1179 7.00 6.32 -.52 -22.6 SanchezEn N SN 7.65 2.78 5245 3.54 23166 4.47 3.28 -.42 -33.3 SanchzM rs A SNMP 1.80 15.1 14.50 9.35 22 11.95 354 12.70 11.66 -.75 +7.7tSanderFm Q SAFM 1.28 1.3 7 176.43 101.10 1854 100.96 5330 109.60 100.00 -6.29 -27.3 SandRidge N SD 21.90 13.02 539 14.11 3116 15.59 13.22 -.84 -33.0 SandRMiss N SDT .22e 18.7 1 1.50 .73 185 1.20 1688 1.24 1.05 +.16 +45.3sSandRMs2 N SDR .21e 12.6 1 1.74 .74 927 1.70 5134 1.75 1.44 +.32 +99.8 SandRdgP N PER .50e 20.5 5 3.10 1.80 370 2.45 1634 2.50 2.35 +.10 +19.5 SandstG g A SAND 5.64 3.30 1010 4.63 4359 4.72 4.47 +.09 -7.2 SndySpr Q SASR 1.12f 2.7 19 43.13 36.41 134 41.87 768 42.43 41.34 +.41 +7.3 Sanfilp Q JBSS 2.00e 23 70.35 54.32 33 68.40 249 69.18 66.08 +1.71 +8.1 SangTher Q SGMO 27.50 6.55 1545 15.60 7907 16.55 15.15 -.35 -4.9 Sanmina Q SANM 17 42.95 24.60 324 29.65 2607 30.50 29.00 -.05 -10.2 Sanofi N SNY 1.58e 4.1 50.65 37.43 562 38.28 5534 39.17 38.13 -.60 -11.0 Sanofi rt Q GCVRZ .49 .26 101 .47 140 .47 .45 -.01 +22.4sSantCUSA N SC .23e 6 20.46 11.12 1104 19.64 8894 20.46 19.54 -.22 +5.5 Santand pfC N SOVpC 1.83 7.1 26.89 25.10 25.76 2 25.81 25.69 +.05 +.3 Sapiens Q SPNS .20e 2.2 46 14.30 8.01 7 9.10 85 9.41 8.77 -.17 -21.0sSaratogaI N SAR 2.00f 8.7 4 22.90 19.62 18 22.94 123 22.95 21.84 +1.13 +2.5 SaratIn23 n N SAB 1.69 6.5 26.79 25.34 1 25.89 17 25.89 25.65 +.02 +.3 SareptaTh Q SRPT 95.67 28.82 885 91.65 5814 94.49 86.55 -1.83 +64.7 Sasol N SSL 1.41e 3.8 38.75 26.92 221 37.02 992 38.45 36.73 -.87 +8.2 SaulCntr N BFS 2.08 4.3 16 65.43 46.71 21 48.55 162 49.49 47.63 +.91 -21.4 SaulCtr pfC N BFSpC 1.72 6.9 25.98 23.79 1 24.93 10 25.00 24.75 +.16 -1.5 Savara rs Q SVRA 17.19 4.60 134 8.88 495 9.21 8.41 -.25 -40.2 scPhrma n Q SCPH 18.17 8.89 62 13.98 616 14.77 13.07 +.91 +15.6 ScanSource Q SCSC 14 45.35 31.40 56 38.65 358 38.90 38.05 +.45 +8.0 Schlmbrg N SLB 2.00 2.9 43 80.35 61.02 10707 68.60 36626 75.25 68.03 -5.69 +1.8 Schmitt h Q SMIT 4.47 1.55 7 2.25 123 2.26 2.07 +.07 -17.9sSchndrNt n N SNDR .24 .8 30.32 19.32 346 29.33 4096 30.32 28.20 -.07 +2.7 Schnitzer Q SCHN .75 2.5 9 38.85 18.65 178 30.05 1052 32.15 29.90 -1.50 -10.3stScholRck n Q SRRK 16.00 14.00 170 15.00 2034 16.00 14.00 -3.2 Scholastc Q SCHL .60 1.4 46.59 33.51 69 44.19 357 44.46 43.30 +.44 +10.2 Schulmn Q SHLM .82 1.9 33 44.50 25.00 282 44.10 701 44.30 43.60 -.20 +18.4 SchwUSMkt N SCHB .96e 1.5 69.07 57.99 552 66.08 2367 66.59 65.75 +.15 +2.4 SchwUSLgC N SCHX .98e 1.5 68.43 57.33 709 65.16 3427 65.63 64.82 +.20 +2.2 SchwLCGr N SCHG .63e .8 76.83 62.63 227 75.25 1156 75.59 74.51 +.40 +6.4 SchwLCVal N SCHV 1.14e 2.1 58.00 49.75 205 53.77 1105 54.38 53.53 +.06 -1.6 SchwMCap N SCHM .59e 1.1 56.22 47.16 118 54.66 1279 54.97 54.35 +.18 +2.6sSchUSSmC N SCHA .76e 1.0 73.91 61.62 253 73.15 1642 73.91 72.67 -.09 +4.9 SchwEMkt N SCHE .49e 1.8 31.08 24.47 521 27.42 3522 27.71 27.13 +.08 -1.9 Sch 1000 n N SCHK 28.14 24.88 41 26.85 411 27.05 26.72 +.08 +2.2 SchEMLgC N FNDE .39e 1.3 33.13 26.11 180 29.71 1228 30.42 29.51 -.35 +.1 SchIntSmCo N FNDC .55e 1.5 38.22 32.30 106 35.95 568 36.64 35.93 -.43 SchIntLgCo N FNDF .61e 2.0 32.54 27.60 227 30.32 1340 31.25 30.22 -.67 -.3sSchUSSmCo N FNDA .36e .9 39.87 33.34 1807 39.42 2677 39.87 39.23 +.04 +4.0 SchUSLgCo N FNDX .54e 1.4 39.96 33.58 333 37.54 1340 38.09 37.46 -.11 +.2 SchUSBrd N FNDB .61e 1.6 39.71 33.37 11 37.45 66 37.99 37.40 -.11 +.4 SchwUSDiv N SCHD 1.13e 2.3 54.60 44.75 391 49.60 2476 50.05 49.22 +.21 -3.1 SchwIntEq N SCHF .71e 2.1 36.35 31.35 1484 34.00 7756 34.76 33.92 -.43 -.2 SchwAggBd N SCHZ 1.09 2.2 52.82 50.07 257 50.51 2078 50.54 50.14 +.35 -2.9 SchwREIT N SCHH .89e 2.2 42.54 36.27 885 39.71 3104 39.85 38.43 +1.13 -4.6 SchIntUSTr N SCHR .86 1.6 54.67 51.57 73 52.14 404 52.19 51.66 +.43 -2.2 SchSTUSTr N SCHO .35 .7 50.57 49.55 285 49.70 1289 49.73 49.59 +.09 -.7 SchUSTips N SCHP 56.10 54.02 220 54.45 1020 54.45 54.11 +.28 -1.8 SchwIntSC N SCHC .59e 1.6 39.15 33.02 146 36.97 790 37.70 36.89 -.34 +.9sSchwab N SCHW .40 .7 32 60.22 37.63 6352 57.30 33555 60.22 56.80 -1.84 +11.5 Schwb pfC N SCHWpC 1.50 5.8 27.94 25.53 27 26.02 169 26.17 25.61 +.31 -3.2 Schwb pfD N SCHWpD 27.90 25.49 43 25.80 261 26.00 25.53 +.16 -4.4 SchwitMau N SWM 1.72 3.9 15 48.06 36.26 137 43.95 1097 45.48 43.89 +.37 -3.1 SciApplic N SAIC 1.24 1.5 24 90.84 60.21 351 84.39 1457 86.83 83.70 -1.62 +10.2sSciGames Q SGMS 62.80 22.55 563 60.20 4938 62.80 57.95 -.05 +17.3 ScorpioB19 N SLTB 1.88 7.3 25.80 23.79 9 25.62 24 25.62 25.45 +.06 +.7 ScorpBlk rs N SALT .08 1.1 8.85 5.70 374 7.30 1537 7.86 7.15 -.25 -1.4 ScorpioTk N STNG .04 1.4 4.20 1.85 1764 2.78 11076 2.88 2.71 -.07 -8.9 ScorpioT 20 N SBNA 1.69 6.8 25.03 23.40 24.75 21 24.75 24.35 +.16 -.4 ScorpT19 n N SBBC 26.51 24.62 2 25.40 23 25.50 25.33 -.1 Scotts N SMG 2.12 2.5 21 110.12 76.60 550 85.91 3137 88.35 85.02 +.27 -19.7 ScrippsEW N SSP .05p 41 20.35 10.69 320 12.81 1660 13.49 12.57 -.29 -18.0 Scynexis Q SCYX 2.50 1.05 510 1.74 5598 1.79 1.54 +.11 -25.0 Sea Ltd n N SE 15.73 10.06 2312 14.56 11497 15.04 12.64 +1.49 +9.2 SeaChange Q SEAC 4.03 2.35 26 2.89 235 3.11 2.82 -.13 -26.5 SbdCp A SEB 6.00 .1 14 4690.00 3725.50 0 4001.00 1 4177.00 4001.00 -108.85 -9.3 SeabGld g N SA 13.70 9.50 724 11.65 2083 11.65 10.25 +1.20 +3.1sSeacstBkg Q SBCF 25 31.84 20.58 378 31.66 1922 32.03 30.65 +1.03 +25.6 SeacorHld N CKH 59.00 31.90 91 50.90 878 53.65 50.31 -2.13 +10.1 SeacrMar N SMHI 25.00 11.66 116 23.63 430 24.03 22.56 +.86 +102.0 SeadrillLtd N SDRL 1 .74 .15 6859 .42 70989 .70 .38 -.21 +83.1 Seadrill N SDLP .40 11.9 4.20 2.60 652 3.35 1708 3.80 3.21 -.37 -8.5 SeagateT Q STX 2.52 4.4 15 62.70 30.60 2021 57.47 11866 59.20 56.79 +1.16 +37.4 SealAir N SEE .64 1.4 23 49.94 40.76 1155 45.77 7490 46.21 44.22 +1.38 -7.2 SeanrgM rs Q SHIP 1.66 .58 89 .90 497 .94 .86 -13.5 SearsHldgs Q SHLD 10.76 1.99 1784 3.49 10113 3.91 3.22 -.10 -2.5 SearsH&O Q SHOS 3.95 1.38 246 2.65 1127 2.67 2.15 +.45 +1.9 Seaspan N SSW .50 6.0 13 9.30 5.02 1852 8.31 7135 9.21 8.31 -.33 +23.1 Seaspn pfE N SSWpE 2.06 8.1 25.68 21.39 41 25.46 122 25.62 25.32 -.13 +2.6 Seaspan 19 N SSWN 1.59 6.3 26.01 24.96 52 25.42 117 25.50 25.37 +.02 -.5 Seaspn pfD N SSWpD 1.99 8.1 25.20 20.76 4 24.60 51 24.90 24.56 -.25 -.1 Seaspn pfH N SSWpH 24.96 20.14 12 24.28 207 24.50 24.20 -.09 +2.6 Seaspn pfG N SSWpG 25.20 21.98 11 24.96 71 24.99 24.91 -.01 +2.7 Seaspan n N SSWA 24.58 23.15 3 23.97 85 24.16 23.80 +.04 -1.4 SeaSpine n Q SPNE 13.76 8.76 20 11.68 397 12.04 11.25 -.19 +15.4 SeattGen Q SGEN 68.59 45.31 386 55.79 3057 57.16 55.01 -.98 +4.3 SeaWorld N SEAS 18.50 10.42 1963 17.82 7714 18.03 16.97 +.85 +31.3 SecndSight Q EYES 2.58 .90 299 2.12 1572 2.25 2.03 -.04 +11.0 Secoo n Q SECO 14.75 6.61 41 9.88 338 10.35 9.26 -.22 +2.3 SecWkA A n Q SCWX 12.99 7.83 46 10.50 193 11.00 10.30 -.29 +18.4 SecNtl lf Q SNFCA .23t 3 6.24 4.05 6 5.43 40 5.43 5.30 +.05 +8.5 SelectBc lf Q SLCT 25 14.06 10.90 7 13.01 41 13.04 12.61 +.35 +2.9 SelEngS n N WTTR 21.96 11.22 990 15.03 2902 17.74 14.85 -2.55 -17.6 SelIncREIT Q SIR 2.04 9.6 18 26.26 17.90 167 21.27 1253 21.31 20.36 +.85 -15.4 SelMedHld N SEM 13 19.78 13.30 292 18.25 2160 18.70 17.90 -.15 +3.4 SelectaB n Q SELB 24.02 7.95 108 12.40 878 12.89 11.29 +.21 +26.4 SelectvIns Q SIGI .72 1.3 19 62.40 46.28 113 56.30 798 57.50 54.60 +.20 -4.1 SelctIns 43 N SGZA 1.47 5.9 25.83 24.72 3 24.81 75 24.93 24.77 -.08 -1.5 SemGroup N SEMG 1.89 7.9 32.40 20.20 658 24.05 2829 26.35 23.40 -1.95 -20.4 SemiMfg N SMI 19 9.14 4.49 71 6.50 622 6.66 6.41 -.01 -24.1 SmLEDS rs Q LEDS 10.49 1.61 54 4.45 751 5.08 4.13 +.22 +19.3 SempraEn N SRE 3.58f 3.4 19 122.98 100.63 1476 105.19 9585 105.53 101.30 +3.22 -1.6 Sempra pfA N SREpA 104.97 96.11 4 98.55 93 98.65 96.41 +1.80 -.6sSemtech Q SMTC 56 44.85 31.30 543 45.15 1694 45.45 43.15 +1.70 +32.0 SendGrid n N SEND 32.03 17.50 320 26.10 1694 27.87 24.91 -.29 +8.9 SenecaA Q SENEA 11 36.60 27.00 14 29.30 117 30.05 27.30 +1.85 -4.7 SenesTc n Q SNES 7.15 .30 2025 1.22 104284 1.90 .36 +.90 +69.4 SenHous Q SNH 1.56 9.1 11 22.01 14.86 789 17.11 7356 17.18 15.97 +1.04 -10.7 SenHous 42 Q SNHNI 1.41 5.7 25.70 22.48 5 24.67 43 24.97 24.41 -.03 -2.4 SenHous 46 Q SNHNL 1.56 6.1 27.42 24.97 9 25.60 48 25.78 25.21 +.26 -4.7 Senmiao n Q AIHS 8.91 5.00 57 6.61 331 7.30 6.26 -.59 +17.0 Senomyx Q SNMX 1.71 .56 37 1.39 305 1.47 1.32 -.03 +6.9 Sensient N SXT 1.32 1.9 23 84.98 65.56 129 68.29 1021 69.36 67.45 -.53 -6.6sSensusHlt n Q SRTS 7.08 3.43 1 6.83 60 7.08 6.58 +.03 +32.4 SentEn un Q STNLU 10.98 9.66 10.00 191 10.15 10.00 -.13 +.3 SequansC N SQNS 4.75 1.44 114 1.94 1612 2.09 1.78 +.13 +1.6 SeqentialB Q SQBG 4.08 1.36 100 2.08 540 2.09 1.84 +.19 +16.9 SeresTh n Q MCRB 17.42 6.65 169 8.35 687 8.50 7.50 +.58 -17.7 Seritage n N SRG 1.00 2.3 50.00 34.07 295 42.74 2678 43.09 37.39 +5.17 +5.6 Seritge pfA N SRGpA 1.75 7.4 24.52 20.02 23.62 20 23.70 23.18 +.04 -3.0 ServiceCp N SCI .68 1.8 24 40.28 31.52 372 37.43 2585 37.92 37.10 -.10 +.3 ServiceMst N SERV 33 58.41 37.57 266 57.14 2398 57.93 57.09 -.02 +11.4 ServcNow N NOW 182.59 99.01 1341 176.72 7456 177.49 168.08 +2.78 +35.5sSvcSource Q SREV 4.35 2.61 660 4.42 2991 4.47 4.05 +.37 +43.0 ServiFst s Q SFBS .44f 1.0 22 44.44 32.54 102 42.71 501 44.28 42.52 -.47 +2.9 Servotr A SVT .16e 1.7 12.80 8.50 1 9.36 11 9.45 9.07 +.24 -15.9 SesenBio Q SESN 3.50 .62 5327 1.74 30406 3.24 1.72 -1.26 +114.5 SevStars h Q SSC 7.00 1.26 122 2.50 1049 2.90 2.48 -.27 -45.8 SevernBc Q SVBI .12 1.5 36 8.20 6.70 41 7.95 95 8.00 7.65 +.25 +9.6 ShakeShk n N SHAK 88 59.91 30.12 547 58.35 2921 59.39 56.26 -.11 +35.1 SharingE rs Q SEII 45 12.40 2.61 135 3.62 635 4.67 3.50 -.55 -52.2 Sharps Q SMED 5.73 3.70 11 3.79 74 3.90 3.71 -.01 -7.3 SharpSprg Q SHSP 8.71 3.07 17 8.04 142 8.35 7.77 -.09 +82.6 ShawCm g N SJR 1.18 23.44 18.50 492 20.42 2629 20.68 20.27 +.01 -10.6 ShellMidst N SHLX 1.39f 6.1 20 31.19 19.42 668 22.73 3730 24.14 22.34 -1.15 -23.8 ShndTele s Q SHEN .26f .9 41.80 28.00 88 30.25 538 31.70 30.10 -.95 -10.5 Sherwin N SHW 3.44f .9 30 435.15 326.68 958 392.25 5452 394.31 375.02 +4.68 -4.3 ShiftPixy n Q PIXY 11.64 2.00 72 2.47 460 2.60 2.37 -.06 -14.2 Shiloh Q SHLO 34 14.97 6.45 24 10.19 199 10.33 9.88 +.30 +24.3 Shineco n Q TYHT 4.60 1.31 154 1.83 1393 2.07 1.71 -.20 -20.4 ShinhanFn N SHG 50.37 40.44 73 43.20 411 44.90 42.91 -.89 -6.9 ShipFin N SFL 1.40 9.9 12 15.98 12.30 694 14.15 3502 14.55 14.10 -.25 -8.7 Shire Q SHPG 1.05e .6 85 190.37 123.73 875 165.23 6704 170.89 164.27 -4.38 +6.5sShoeCarnvl Q SCVL .30 .9 28 28.38 15.08 1980 31.80 2576 31.90 25.44 +5.71 +18.9 Shopify n N SHOP 154.82 81.55 654 143.64 6978 150.97 137.31 -3.42 +42.2 ShoreBcsh Q SHBI .32f 1.7 19 20.09 15.17 4 18.99 67 19.25 18.50 +.41 +13.7 ShotSpot n Q SSTI 33.19 9.33 47 27.49 467 28.83 27.42 -.57 +95.7sShutterfly Q SFLY 96.58 39.76 418 92.92 2753 96.58 92.18 -1.68 +86.8 Shutterstk N SSTK 38 52.78 29.85 85 46.07 1078 46.80 44.85 +.12 +7.1tSibanyeG N SBGL .14r 5.7 6.50 2.60 6259 2.46 20672 2.87 2.44 -.34 -49.3 SiderurNac N SID 3.55 1.76 3089 2.23 10919 2.55 2.20 -.23 -9.0 SiebertFn Q SIEB .10a 1.1 21.61 3.60 8 8.78 84 10.05 8.51 -.65 -35.0 SiennaBi n Q SNNA 29.25 13.37 26 14.88 271 15.23 14.37 +.37 -18.0 Sientra Q SIEN 18.09 7.20 326 17.01 1662 17.72 16.57 +.03 +21.0 SierraBc Q BSRR .64 2.2 18 29.55 23.10 14 28.56 71 29.00 28.26 +.11 +7.5 SierraMt n A SMTS 3.00 2.13 36 2.82 156 2.88 2.72 +.02 +13.7 SierOnc g n Q SRRA 4.09 1.10 205 2.40 1777 2.70 2.23 -.22 -35.7 SierraWr Q SWIR 17 31.95 15.10 163 17.85 719 18.05 17.35 +.05 -12.7 Sifco A SIF 8.00 5.00 2 5.65 40 6.01 5.35 -.20 -15.0sSifyTech Q SIFY .02e .9 2.04 .40 26 1.93 476 2.04 1.09 +.78 +88.5 SigmaDsg Q SIGM 7.00 5.50 244 6.20 1372 6.30 6.15 -10.8 SigmaLb n Q SGLB 4.48 1.05 34 1.32 1205 1.97 1.27 -.03 -38.6 Sigmatr Q SGMA 12 11.61 5.26 19 6.36 47 6.60 6.05 +.03 -37.2 SignatBk Q SBNY 25 161.92 116.68 216 130.21 1380 133.60 128.26 +.90 -5.1 SignetJwlrs N SIG 1.24f 2.9 7 77.94 33.11 1769 42.63 7833 42.91 39.12 +3.14 -24.6 SilganHld s Q SLGN .40 1.4 17 32.50 26.49 296 27.89 1611 28.25 27.26 +.49 -5.1 SilcLtd Q SILC 1.00 2.5 18 77.95 32.00 56 39.86 326 40.79 36.96 +1.67 -43.1sSilcnLab Q SLAB 97 105.85 66.35 157 105.65 829 105.85 102.45 +2.80 +19.6 SilicnMotn Q SIMO 1.20 2.4 18 56.51 40.33 95 48.98 1185 50.50 47.68 -.27 -7.5 SilvrSun n Q SSNT .06e 5.22 2.90 4 4.05 64 4.50 3.86 +.17 -4.3 Silvrbow n N SBOW 34.76 19.89 34 27.43 146 30.26 27.28 -2.00 -7.7 Silvercrest Q SAMG .56 3.5 22 16.80 11.85 4 16.00 33 16.00 15.20 +.40 -.3 SlvrcpMt n A SVM .02 3.43 2.12 419 2.92 1797 3.12 2.85 +.03 +11.5sSimmnsFst s Q SFNC .60 1.9 20 31.90 24.88 237 31.50 1537 31.90 30.75 +.40 +10.3 SimonProp N SPG 7.80 4.9 21 173.02 145.78 982 159.49 6616 159.98 152.89 +5.31 -7.1 Simon pfJ N SPGpJ 4.19 6.0 77.98 67.36 1 70.00 3 70.00 68.66 +1.06 -2.1 SimplyGd n Q SMPL 16.01 10.93 361 13.77 948 14.41 13.71 -.37 -3.4sSimpsnM N SSD .88f 1.4 33 63.85 39.82 94 63.39 638 63.85 62.02 +.53 +10.4sSimulations Q SLP .24 1.2 42 19.55 11.45 38 19.70 261 19.75 18.70 +.70 +22.4 Sina Q SINA 47 124.60 83.40 551 90.95 3822 92.65 89.30 +1.05 -9.3 Sinclair Q SBGI .72 2.5 12 40.15 26.50 902 28.85 7292 31.05 28.70 -1.95 -23.8 SinoGlobl Q SINO 3.84 1.04 31 1.37 442 1.40 1.28 +.09 -46.5sSinopcShg N SHI 72.38 50.67 32 70.99 184 72.38 70.22 +1.60 +24.5 Sinovac h Q SVA 8.75 4.60 22 7.57 74 7.75 7.32 +.03 -3.9sSiriusXM Q SIRI .04 .6 39 7.08 4.90 8118 6.95 60966 7.08 6.85 -.02 +29.7 Siteone n N SITE 69 81.64 48.19 194 74.70 1316 81.22 74.56 -6.10 -2.6 SitoMobl rs Q SITO 8.60 3.01 69 3.84 548 4.09 3.68 -.23 -42.9 SixFlags N SIX 3.12 4.9 21 70.44 51.25 1645 64.26 6027 64.92 62.52 -.27 -3.5 Skechers s N SKX 16 43.08 23.90 2044 30.81 10187 31.15 29.76 +.41 -18.6 SkySolar Q SKYS 2.43 .82 7 1.15 55 1.19 1.06 -.02 -23.3 SkyWest Q SKYW .40 .7 17 60.65 31.75 120 58.35 770 58.95 55.20 +.65 +9.9sSkyline A SKY 32 32.89 5.07 41 30.04 585 32.89 28.41 +.42 +133.8 SkywksSol Q SWKS 1.28 1.3 21 117.65 86.13 1103 100.37 8004 101.29 98.20 +2.20 +5.7 SleepNmbr Q SNBR 20 40.72 27.44 305 28.08 1749 29.78 27.93 -1.32 -25.3 Smart&Fnl N SFS 18 13.95 4.45 318 4.80 1833 5.05 4.55 +.05 -43.9 SmartFn rs Q SMBK 24 26.26 20.50 23 25.28 161 25.29 24.14 +.85 +16.5 SmartSnd n Q SND 12.87 4.81 2939 6.09 5890 7.03 5.71 -.74 -29.7sSmartsh n N SMAR 22.63 18.06 267 22.53 1362 23.66 19.47 +2.64 +15.5 Smith&N N SNN .61e 1.7 64 40.41 33.72 511 36.38 2771 36.66 35.56 +.53 +3.9 SmithAO s N AOS .72 1.1 36 68.39 53.23 499 64.47 2828 64.74 63.24 +.78 +5.2 SmthM hrs Q SMSI 3.41 .88 73 2.00 644 2.29 1.95 -.04 -29.6 Smucker N SJM 3.12 2.8 15 134.12 99.57 884 109.74 4599 111.83 107.82 +1.80 -11.7 SnapInc A n N SNAP 21.75 10.50 10481 10.71 75830 11.02 10.51 +.13 -26.7 SnapOn N SNA 3.28 2.2 15 185.47 140.83 225 151.23 2244 155.04 149.88 +.90 -13.2 SocCapH n N IPOA 10.85 9.85 80 10.08 930 10.08 9.99 +.07 -.1 SocCapH un N IPOA/U 10.97 10.02 2 10.57 390 10.62 10.47 +.01 -.3 SocilRltyA n Q SRAX 7.95 1.11 123 3.38 901 3.85 3.00 -.37 -40.2 SocQ&M N SQM .99e 1.9 64.20 32.38 1444 51.33 7394 56.49 49.21 -3.61 -13.5tSocketM n Q SCKT 4.59 2.61 8 2.66 67 2.88 2.61 -.05 -25.7 SodaStrm Q SODA 31 98.26 49.50 145 88.37 850 90.53 87.70 +.76 +25.6 Sogou n N SOGO 14.69 7.91 324 9.78 4552 9.94 9.45 +.15 -15.5 Sohu.cm h Q SOHU 70.86 26.70 321 37.37 2937 37.49 35.46 +1.29 -13.8 Sol-Gel n Q SLGL 12.23 7.39 2 9.65 38 9.85 9.00 +.38 -9.9 SolarCap Q SLRC 1.64 7.6 12 22.55 19.70 51 21.68 422 21.68 21.36 +.24 +7.3 SolarSCap Q SUNS 1.41 8.4 14 18.40 16.10 22 16.74 134 17.20 16.70 -.10 -5.7 SolarEdg n Q SEDG 28 70.74 17.85 2364 58.95 10183 68.25 54.60 -7.50 +57.0 SolarOilf n N SOI 23.98 9.90 1230 16.54 3324 17.24 16.02 -.15 -22.7 SolenoTh rs Q SLNO 3.75 1.32 38 2.05 212 2.17 1.85 +.24 +13.9 SolidBio n Q SLDB 33.74 6.83 67 18.95 1065 23.34 18.86 -2.94 -16.2 Soligenix n Q SNGX 3.70 1.54 26 1.58 142 1.65 1.55 -.07 -28.8 Solitario A XPL .88 .39 53 .44 348 .45 .40 +.01 -27.4 SonicAut N SAH .24 1.1 11 22.75 15.95 91 21.60 505 22.20 21.00 -.10 +17.1 SonicCorp Q SONC .64 2.6 17 30.05 22.11 508 24.50 2668 25.51 24.20 +.19 -10.8 SonicFdry Q SOFO 4.73 2.05 0 2.29 25 2.40 2.21 +.04 -23.9 SonocoP N SON 1.56 3.0 26 55.77 46.55 342 51.94 2088 52.48 51.32 +.12 -2.3 SonomaPh Q SNOA 7.75 3.50 30 3.87 211 4.00 3.70 +.05 -29.1 SonyCp N SNE 53.91 36.25 762 46.40 4306 48.68 46.00 -2.20 +3.2sSophiris Q SPHS 3.75 1.80 259 3.56 1717 3.75 3.41 -.05 +56.8 SorrentoTh Q SRNE 39 10.65 1.50 1729 7.85 7889 8.20 7.05 +.80 +106.6 Sothebys N BID .40 .7 18 57.95 42.78 203 55.84 1900 57.35 54.48 -1.21 +8.2 SotherlyH Q SOHO .48f 7.0 7.08 5.78 309 6.82 415 6.85 6.65 +.11 +5.7 SothrlyH pf Q SOHOB 2.00 8.0 27.32 24.75 1 25.02 14 25.25 24.93 -.08 -2.4 SthrlyH pf C Q SOHOO 1.97 7.9 25.76 24.50 1 24.94 10 25.08 24.94 -.13 -1.6 SouMoBc s Q SMBC .44 1.2 17 40.80 30.30 5 36.40 79 36.80 35.15 +1.26 -3.2 SoundFin Q SFBC .56f 1.5 22 39.00 29.55 1 38.25 6 39.00 38.01 +.25 +12.4 SourcC N SOR 1.00 2.5 42.97 38.12 7 40.20 38 40.75 40.04 -.30 -1.4 SoJerInd s N SJI 1.12 3.4 29 37.55 25.96 424 32.99 2319 33.03 31.97 +.88 +5.6 SouthState Q SSB 1.36f 1.5 25 94.50 78.60 71 90.05 441 91.35 87.10 +1.35 +3.3 SthcrssEn N SXE 4.05 1.44 237 1.59 526 1.76 1.55 -.13 -5.9 SCEd pfB A SCEpB 1.02 4.8 25.00 20.36 1 21.10 3 21.20 21.10 -.19 -8.3 SCEd pfC A SCEpC 1.06 4.9 25.25 20.30 21.65 8 21.71 20.75 -.25 -8.8tSCEd pfD A SCEpD 1.08 5.0 26.43 21.36 3 21.60 7 22.23 20.92 -.21 -10.4 SCEd pfE A SCEpE 1.20 5.0 27.56 22.73 1 23.79 5 24.20 23.67 -.70 -6.4 SouthnCo N SO 2.40f 5.4 49 53.51 42.38 4511 44.52 28882 44.64 43.03 +1.79 -7.4 SouthCo 75 N SOJA 1.56 5.9 27.52 25.60 22 26.38 134 26.44 26.07 +.23 -2.3 SouthCo ef N SOJB 26.25 23.71 85 24.76 231 24.87 24.67 +.02 -3.7 SouthCo77 n N SOJC 1.31 5.3 25.78 23.25 38 24.51 203 24.58 24.21 +.19 -3.7 SthnCopper N SCCO .23e .5 42 58.09 33.63 723 50.05 3554 52.28 49.81 -1.30 +5.5 SthnFstBsh Q SFST 21 47.70 33.25 4 47.10 41 47.50 46.85 -.05 +14.2 SoNatBcVa Q SONA .32 1.9 33 18.30 15.11 48 17.24 522 17.32 16.29 +.58 +7.5 SsdeBTX Q SBSI 1.20f 3.5 18 37.57 31.20 87 34.04 475 34.77 33.65 +.48 +1.1 SwstAirl N LUV .64f 1.2 9 66.99 49.76 8711 52.86 42251 53.45 50.20 +.67 -19.2 SwtGas N SWX 2.08 2.8 23 86.87 62.54 173 73.55 1447 73.95 70.34 +2.76 -8.6 SwGA Fn A SGB .48f 2.2 16 24.00 18.50 0 21.81 15 21.96 21.02 +.46 -9.1 SwstnEngy N SWN 5 6.72 3.42 11536 4.45 78095 4.93 4.28 -.07 -20.3 SparkEn s Q SPKE .72 7.0 23.65 8.60 112 10.30 649 10.40 9.60 +.20 -16.9 SparkEn pf Q SPKEP 2.19 9.5 27.56 21.90 11 23.00 55 23.08 22.40 +.03 -13.6 SprkNtSE wi A LOV 15.40 10.15 5 11.55 14 12.68 11.48 -1.19 -8.7 SparkTh n Q ONCE 91.75 41.06 286 78.39 2818 79.60 72.01 +1.68 +52.5 SpartnMot Q SPAR .10 .6 28 19.45 8.30 102 16.10 1380 16.75 15.90 +2.2 SprtnNash Q SPTN .72f 3.7 36.77 16.32 338 19.25 1340 19.38 18.12 +1.07 -27.8 Sparton N SPA 20 23.59 16.35 74 18.41 364 18.50 17.15 +.91 -20.2 SpdFosFr n N EFAX 77.82 67.00 1 72.25 6 73.86 72.25 -1.02 -.9 SpdDbShDu N STOT 49.99 47.00 3 48.96 17 48.96 48.65 +.14 -.9 SpdEmFos N EEMX 76.80 60.73 1 67.63 8 69.34 67.27 +.14 -3.1 SpdDbEMk N EMTL 52.27 48.41 1 48.69 19 48.69 48.43 +.09 -3.4 SpecOpps N SPE 1.19e 2.3 16.20 14.48 7 15.06 134 15.19 14.93 -.02 +1.2 SpcOpp pfB N SPEpB .88 3.4 26.54 25.17 3 25.65 11 25.81 25.50 +.06 -.8tSpectraEP N SEP 3.01f 9.8 9 46.47 30.61 1017 30.56 10395 31.88 30.38 -1.11 -22.7 SpectrmB N SPB 1.68 2.1 15 138.45 60.13 766 80.26 3215 81.33 76.25 +2.65 -28.6 SpectPh Q SPPI 23.50 5.47 1192 18.76 6826 20.65 18.55 -1.39 -1.0tSpeedM N TRK .60 3.5 18 23.47 16.85 48 17.04 183 17.43 16.85 -.16 -9.7 SperoTh n Q SPRO 19.00 9.66 42 10.41 293 12.50 10.12 -1.69 -11.4 Sphr3D grs Q ANY 7.25 .32 571 .48 23015 .73 .38 +.11 -80.3 Spherix rs Q SPEX 4.75 .89 30 1.04 315 1.08 1.01 -.03 -25.7 SpF LgCap n N FMDG 33.20 26.89 2 29.95 10 30.31 29.55 +.43 +6.9tSpinMedT n N FFIU 25.15 24.17 0 24.32 36 24.32 24.17 +.10 -2.0 Spire N SR 2.25 3.2 20 82.85 60.09 449 70.20 2001 70.90 69.45 +.55 -6.6 SpiritAero N SPR .48f .6 19 105.20 53.61 463 86.65 2933 88.45 86.02 -.18 -.7 SpiritAir N SAVE 16 54.49 30.32 1444 38.03 5674 38.52 35.83 +.88 -15.2 SpiritRltC N SRC .72 8.3 13 8.81 7.16 3299 8.63 31880 8.75 8.36 +.19 +.6 SpiritR pfA N SRCpA 1.50 7.1 26.40 20.25 17 21.10 59 21.19 20.60 +.15 -15.1tSpirtTex n Q STXB 22.55 20.71 51 21.08 395 21.70 20.56 -.02 -3.5sSplunk Q SPLK 119.00 54.17 5634 110.26 12233 119.00 110.14 -6.44 +33.1 SpokHldgs Q SPOK .50 3.2 35 18.85 13.75 54 15.40 330 15.50 15.05 +.38 -1.6 SportsWhs Q SPWH 10 6.99 3.40 573 5.15 2773 5.28 4.48 +.47 -22.1 Spotify n N SPOT 171.23 135.51 1288 156.60 6716 157.75 149.98 +5.80 +5.1tSpragueRs N SRLP 2.61 11.5 13 30.75 22.70 27 22.60 85 23.45 22.40 -.55 -6.6 SprBkPh n Q SBPH 18.93 10.81 6 13.45 29 14.35 13.30 -.53 Sprint N S 3 9.02 4.81 6443 5.15 45050 5.24 5.08 +.04 -12.6 SprottSilv N PSLV 6.85 5.83 169 6.08 1282 6.15 6.04 +.01 -4.1 SprottFoc Q FUND .75e 9.4 8.39 6.84 17 7.97 176 8.06 7.90 -.01 +.6 SprottGold N PHYS 11.15 9.83 347 10.59 1698 10.66 10.47 +.08 SprottPPP N SPPP 9.91 7.69 18 8.51 252 8.82 8.44 -.05 -8.9 Sprouts Q SFM 23 28.29 17.55 811 21.85 5058 22.12 21.47 +.06 -10.3 Square n N SQ 58.46 22.28 5506 55.77 41599 57.05 53.66 +.73 +60.9sStaarSur Q STAA 28.00 8.95 411 28.10 2143 28.55 26.15 +1.75 +81.3 Staff360 rs Q STAF 5.70 1.41 2 1.61 97 1.77 1.60 -.11 -48.9 STAG Indl N STAG 1.39 5.2 36 28.95 22.42 713 26.52 3778 26.62 25.29 +1.13 -3.0 STAG pfB N STAGpB 1.66 6.6 26.16 24.91 1 25.18 7 25.18 25.04 +.07 -.3 STAG pfC N STAGpC 27.74 24.76 16 25.30 24 25.55 25.03 -.19 -3.4sStageStrs N SSI .20 6.8 3.25 1.45 351 2.94 2795 3.25 2.37 -.19 +75.0sStamps.cm Q STMP 29 252.00 118.86 146 248.35 891 252.00 243.51 +.35 +32.1 SP Matls N XLB .98e 1.7 64.17 52.57 4058 59.01 20405 60.36 58.80 -.85 -2.5 SP HlthC N XLV 1.01e 1.2 91.79 75.65 6848 82.94 34548 83.75 82.67 -.26 +.3 SP CnSt N XLP 1.28e 2.6 58.95 48.76 12913 49.88 58205 50.20 49.48 +.34 -12.3 SP Consum N XLY 1.12e 1.1 109.34 87.89 3841 106.13 25694 106.54 104.47 +1.26 +7.5sSP Engy N XLE 2.04e 2.7 79.42 61.80 32443 74.58 96300 79.42 73.84 -3.53 +3.2 SPDR Fncl N XLF .46e 1.7 30.33 23.10 39271 27.85 209952 28.50 27.66 -.10 -.2 SP Inds N XLI 1.12e 1.5 80.96 66.95 8112 75.69 52891 76.81 74.77 +.36 SP Tech N XLK .78e 1.1 71.34 54.25 9391 69.75 53954 70.00 68.79 +.88 +9.1 SpdrRESel N XLRE 34.02 29.17 1714 31.19 7839 31.32 30.43 +.63 -5.3 SP Util N XLU 1.55e 3.1 57.23 47.37 13872 50.50 62120 50.63 48.83 +1.51 -4.1 StdMotor N SMP .84 1.9 25 54.73 40.56 89 44.36 364 44.82 44.00 +.35 -1.2 Standex N SXI .72 .7 21 110.00 86.05 21 100.40 107 101.95 98.80 +.85 -1.4 StanBlkDk N SWK 2.52 1.7 20 176.62 135.79 1401 146.64 6712 148.88 144.30 +1.82 -13.6 StanB&D 52 N SWJ 1.44 5.6 26.00 24.88 12 25.53 116 25.57 25.22 +.26 +1.2 StanBlD un N SWP 128.00 105.13 8 109.62 135 111.57 109.09 +.19 -10.7 Stantec g N STN .55f 17 29.25 22.80 7 25.25 133 25.75 25.00 -.20 -9.7 StarBulk rs Q SBLK 14.25 7.61 214 12.53 1328 13.89 12.50 -.71 +11.3 StrBlk22 n Q SBLKZ 2.08 8.3 26.00 23.58 25.21 10 25.46 25.13 +.01 -.4 StarGas N SGU .47f 5.1 14 11.70 8.74 77 9.24 375 9.82 9.15 -.51 -14.0 StarsGp g Q TSG 38.23 15.85 215 36.05 1587 37.00 35.60 +54.7 Starbucks s Q SBUX 1.20 2.1 26 64.87 52.58 6740 57.92 29262 58.38 56.76 +.76 +.9 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 17 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 67

Starret N SCX .40 5.8 22 9.40 5.80 2 6.90 66 7.00 6.60 +.08 -19.8 Startek N SRT 49 14.78 6.11 71 6.84 472 6.90 6.75 +.08 -31.4 StarwdPT N STWD 1.92 8.8 11 23.01 19.47 1243 21.77 6474 21.90 21.47 +.20 +2.0 StatAutF Q STFC .40 1.3 32.00 22.11 35 29.92 150 30.71 29.25 +.24 +2.7sStateBkFn Q STBZ .80 2.3 22 34.49 24.90 868 34.38 4188 34.66 32.29 +1.04 +15.2 StateStr N STT 1.68 1.7 17 114.27 80.73 975 100.47 7142 101.14 98.33 +1.15 +2.9 StateSt pfC N STTpC 25.55 24.01 13 25.27 117 25.43 25.04 +.17 +.3 StateSt pfD N STTpD 28.96 26.10 53 26.32 277 26.61 26.25 +.03 -4.2 StaStCp pfG N STTpG 28.45 25.50 42 25.84 200 26.00 25.63 +.19 -4.7 StateSt pfE N STTpE 27.16 25.47 15 26.42 132 26.49 26.07 +.29 -.2 SteadyM n Q STDY 10 7.35 2.60 66 4.60 572 4.70 4.55 +24.3 StealthGas Q GASS 27 4.70 2.90 101 4.01 360 4.14 3.97 -.08 -8.0 SteelCon Q STCN 2.90 1.46 13 1.91 63 1.97 1.83 -.03 -23.3 StlDynam Q STLD .75f 1.5 20 52.10 32.20 960 49.44 7701 51.35 49.05 -1.42 +14.6 SteelPtrs N SPLP .38p 8 20.70 16.65 7 17.40 96 17.50 17.00 +.05 -11.0 SteelPr pfA N SPLPpA 22.74 19.75 24 20.64 94 20.69 20.25 +.19 -2.5 Steelcse N SCS .51 3.6 16 18.15 12.50 194 14.10 1615 14.50 13.90 -.15 -7.2 SteinMart s Q SMRT .30 8.8 4.04 .48 1350 3.41 10521 3.75 2.74 +.16 +194.0 StellrAcq n Q STLR 10.49 9.99 0 10.36 14 10.40 10.36 -.01 +1.5 StellusCap N SCM 1.36 10.3 11 14.33 11.07 84 13.18 359 13.25 12.76 +.41 +.3 StemlineTh Q STML 20.20 7.30 184 19.15 803 19.90 18.95 -.30 +22.8 Stepan N SCL .82 1.1 18 92.97 68.09 86 71.84 491 72.35 69.90 +.68 -9.0 Stericycle Q SRCL 84.74 56.64 341 63.30 2613 64.37 62.90 -.47 -6.9 Stericyc pf Q SRCLP 5.25 10.8 74.43 43.93 12 48.82 59 49.51 48.70 -.27 -7.8sSteris plc N STE 1.24 1.2 26 105.38 76.47 249 103.69 1492 105.39 103.18 +.23 +18.5 SterlingBc N STL .28 1.1 15 26.50 21.00 1270 24.95 7824 25.10 24.28 +.50 +1.4 SterlBc pfA N STLpA 26.74 25.65 6 25.91 62 25.99 25.76 +.05 -1.6 SterlBcp n Q SBT .04 .3 14.98 12.00 35 13.77 350 13.98 13.57 -.01 +8.4 SterlCons Q STRL 21 18.90 9.42 76 12.55 1033 13.18 12.20 -.42 -22.9sSMadden Q SHOO .80 24 52.75 36.70 216 52.88 1377 52.90 50.80 +2.03 +13.2 Stewrdshp Q SSFN .12 1.0 16 12.75 8.50 1 12.25 11 12.25 11.80 +.45 +19.5 StewInfo N STC 1.20 2.8 29 47.37 34.48 94 43.21 1118 43.60 42.70 +.61 +2.2 StifelFin N SF .48f .8 19 68.76 41.93 263 60.71 1394 61.68 59.43 +1.00 +1.9 Stifel pfA N SFpA 1.56 5.9 27.73 24.50 3 26.24 60 26.33 26.06 +.19 -3.1 Stif 47 ef N SFB 26.20 23.25 16 24.30 106 24.32 23.71 +.18 -2.5 StitchFix n Q SFIX 30.07 14.48 830 20.01 3748 21.35 19.00 -1.13 -22.5 StockYBc s Q SYBT .92 2.3 20 41.90 31.90 48 39.60 248 40.48 38.01 -.05 +5.0 StoneHEM N EDF 2.16 15.4 17.31 13.50 83 14.00 581 14.25 14.00 -.18 -12.0 StonHEmM N EDI 1.81 13.4 16.79 13.37 40 13.52 299 13.79 13.45 -.26 -13.2 StoneCastle Q BANX 1.52 7.0 16 22.75 19.80 10 21.86 38 22.00 21.54 +.31 +8.6 StoneMor N STON 1.32 21.6 9.62 4.61 70 6.12 317 6.21 5.95 +.03 -6.7sStonerdg N SRI 22 32.18 14.16 122 31.17 1217 32.18 30.48 -.17 +36.4 StoreCap N STOR 1.24 4.7 22 26.58 20.08 1096 26.41 5690 26.47 25.47 +.84 +1.4 StrataS rs Q SSKN 3.00 1.06 52 1.61 830 1.71 1.61 -.00 +30.9 Stratasys Q SSYS 29.00 17.17 398 19.00 2109 20.38 18.99 -.98 -4.8 StratALL36 N GJT .29 1.4 21.00 19.20 20.80 4 20.90 20.59 +.05 +4.0 Strat D35 N GJP .74 3.2 23.69 21.80 23.03 5 23.10 22.76 +.79 +.4 StratGS33 N GJS .32 1.5 21.52 19.12 21.10 4 21.25 20.85 +.18 +4.2 StratNWS95 N GJV 1.75 6.6 26.72 25.05 4 26.32 6 26.35 26.00 +.34 +1.7 StratUSM N GJH .64 6.5 10.35 9.37 9.78 22 9.90 9.70 -.12 -2.7 Strattec Q STRT .56 1.5 20 49.20 30.05 11 36.95 72 37.77 34.65 +2.45 -15.2 StratusPrp Q STRS 1.00e 56 32.75 26.88 2 31.70 17 32.00 31.15 +.40 +6.7 Strayer Q STRA 1.00 .9 32 113.01 76.40 72 107.18 401 107.50 102.22 +3.53 +19.6 StreamHlth Q STRM 2.82 .92 3 1.48 34 1.53 1.43 -.06 -12.4 StrgbrBio n Q SBBP 9.25 4.05 156 7.55 1192 7.77 7.15 -.15 +4.1sStryker N SYK 1.88 1.1 29 176.76 137.70 943 173.78 4408 176.76 172.30 +.97 +12.2 SturmRug N RGR 1.28f 2.0 22 68.80 43.00 153 63.15 1006 63.35 59.70 +3.57 +13.1 SubPpne N SPH 2.40 10.4 33 27.05 21.85 150 23.15 788 23.34 22.78 +.17 -4.4 SumitMitsu N SMFG 9.67 7.15 653 8.40 4590 8.54 8.36 -.04 -3.3 SummerInf Q SUMR 2.25 .72 31 .96 305 1.01 .80 -.08 -36.1 SumFWV Q SMMF .52f 2.0 13 28.16 20.93 11 25.92 54 26.27 25.25 -.21 -1.5 SummitHtl N INN .72 4.7 14 19.39 12.77 565 15.36 2819 15.39 14.67 +.61 +.9 SummtH pfD N INNpD 1.61 6.6 27.58 23.50 0 24.36 7 24.57 23.84 -.30 -4.4 SumHP pfE N INNpE 26.25 22.82 23.50 21 23.82 23.38 -.49 -8.5 SumtMtls n N SUM .29t 26 34.06 25.89 2329 28.04 5718 29.29 27.91 -1.01 -10.8 SummitMP N SMLP 2.30 14.5 24.75 13.10 151 15.90 811 16.38 15.30 +.15 -22.4 SmtStB s Q SSBI .48 3.0 23 16.00 11.65 3 15.97 18 16.00 15.41 +.62 +26.7 SumTher n Q SMMT 16.86 8.80 12 13.17 152 14.12 12.86 -.92 +18.9 SunCmts N SUI 2.84f 3.0 95 96.08 80.12 190 93.79 1684 94.10 91.16 +2.15 +1.1 SunHydrl Q SNHY .36 .7 42 70.83 40.82 171 50.50 744 51.34 48.39 +.50 -21.9 SunLfFn g N SLF 1.90f 44.50 32.22 422 42.43 2108 44.00 42.33 -.94 +2.8sSunCokeE N SXC .99e 7 13.48 8.20 303 13.08 1753 13.48 12.98 -.10 +9.1tSunCokeEn N SXCP 1.60m 10.6 9 21.95 15.05 112 15.05 744 15.65 14.95 -.55 -13.8sSuncor g N SU 1.44 41.82 27.96 3727 39.17 16783 41.82 38.89 -1.80 +6.7 SundEng n Q SNDE 9.59 3.61 12 5.30 30 6.76 4.93 -.16 -10.8 SunesisP rs Q SNSS 7.69 1.82 117 2.39 457 2.84 2.36 -.38 -35.2 SunlOnl n N STG 14.08 6.80 117 9.69 1091 10.60 9.15 -.40 -12.7 SunLink A SSY 2.08 1.27 0 1.38 5 1.44 1.38 -13.2 SunocoLP N SUN 3.30 12.7 76 33.11 24.76 293 25.96 1559 26.95 25.52 -.88 -8.6 SunOpta Q STKL 10.20 6.27 144 7.80 1879 7.88 7.55 +.05 +.6 SunPower Q SPWR 11.70 6.46 1877 8.80 8874 9.60 8.53 -.50 +4.4 Sunrun n Q RUN 10 11.77 4.21 1775 10.91 7170 11.14 10.67 -.07 +84.9 SunstnHtl N SHO .20 1.2 20 17.46 14.09 2415 17.20 11644 17.37 16.77 +.55 +4.1 SunstHt pfE N SHOpE 27.22 24.65 1 25.24 28 25.37 25.04 +.06 -3.4 SunstHt pfF N SHOpF 1.61 6.7 26.98 23.60 0 23.86 20 24.16 23.83 +.14 -7.7 SunTrst N STI 1.60 2.3 14 73.37 51.96 1974 68.96 12834 70.27 67.88 +.31 +6.8 SunTr pfA N STIpA 1.50 6.2 25.83 23.37 8 24.37 269 24.55 23.95 -.14 -.9 Sunworks n Q SUNW 2.14 .90 51 1.14 564 1.16 .95 -.03 +8.6 SuperMicro Q SMCI 17 27.90 16.10 423 23.70 2020 24.40 23.35 +.05 +13.3 SuperCom Q SPCB 4.95 1.83 125 2.00 325 2.02 1.84 +.01 -48.8 SupercdT rs Q SCON 1.97 .85 978 .92 1123 .97 .86 +.04 -15.6 SupDrillg A SDPI 2.33 .59 137 2.02 555 2.28 1.97 -.18 +37.4sSupEnrgy N SPN .32 2.8 12.73 7.66 2550 11.23 15795 12.73 11.02 -1.01 +16.6 SupGpCos s Q SGC .38 1.6 22 28.85 17.85 6 24.17 56 24.40 22.57 +.97 -9.5 SuperiorInd N SUP .36 2.0 28 20.95 12.70 182 18.10 673 18.25 17.58 +.60 +21.9 Supernus Q SUPN 42 59.05 33.30 747 57.25 4083 58.00 52.95 +1.15 +43.7 Supvalu rs N SVU 9 29.12 13.60 823 17.97 3536 17.97 16.15 +1.78 -16.8 supprt.cm rs Q SPRT 3.03 2.01 7 2.86 40 2.89 2.82 -.01 +18.2 SurfaceOn n Q SURF 15.19 12.08 315 14.82 862 15.19 14.04 +.53 +11.2 SurgPtrs n Q SGRY 24.05 7.10 129 16.55 1376 19.00 16.30 -2.15 +36.8sSurmodic Q SRDX 49.95 22.55 40 49.75 415 49.95 47.30 +1.20 +77.7 SuthrlAs n N SLD 1.52 10.0 16.20 13.55 38 15.15 203 15.45 15.10 -.10 SuthrAsM23 N SLDA 1.75 6.9 26.00 24.58 13 25.33 33 25.70 25.28 -.35 -1.3 SwEGrain23 N GRU 4.25 3.29 1 3.85 42 3.87 3.72 +.17 +15.0 SwRCmETR N RJN 3.72 1.87 8 3.16 21 3.32 3.16 -.11 +13.1 SwRCmATR N RJA 6.57 5.88 49 6.44 317 6.45 6.34 +.14 +7.3 SwERCmTR N RJI 5.96 4.64 104 5.80 1142 5.95 5.77 -.02 +7.4 SwisHelv N SWZ .64e .2 13.74 12.07 7 12.30 50 12.49 12.26 -.10 -3.6tSwitch n N SWCH .03e 20.45 11.90 1506 12.66 6800 12.86 11.90 +.06 -30.4 SykesEnt Q SYKE 48 34.49 25.77 80 28.07 606 28.36 27.52 +.61 -10.7 Symantec Q SYMC .30 1.4 10 34.20 18.85 5499 21.06 45640 22.32 20.80 -1.13 -24.9 Synacor Q SYNC 3.95 1.35 39 2.00 315 2.08 1.90 +.10 -13.0sSynalloy Q SYNL .13m .7 19.45 10.30 10 18.30 54 19.45 18.16 -.65 +36.6 Synaptics Q SYNA 64.54 33.73 231 42.38 1549 42.88 41.33 -.19 +6.1 Synchrony N SYF .60 1.7 13 40.59 26.34 3983 35.61 25083 36.32 35.08 +.17 -7.8 SyndaxP n Q SNDX 15.20 7.70 310 9.07 1988 9.52 8.38 +.27 +3.5 SyneosH h Q SYNH 61.10 31.10 1106 43.10 4130 43.53 40.45 +2.70 -1.1 SynrgyPh Q SGYP 4.84 1.43 1830 1.63 11126 1.69 1.57 -.01 -26.9 Synlogic rs Q SYBX 23.00 8.76 77 9.39 556 10.42 9.01 -.41 -3.2 Synnex N SNX 1.40 1.3 14 141.94 93.87 96 108.10 746 110.65 107.19 -1.02 -20.5 Synopsys Q SNPS 53 94.80 71.01 860 88.32 5901 90.34 86.51 -.93 +3.6 Synovs pfC N SNVpC 1.97 7.7 28.97 25.34 14 25.52 181 25.66 25.50 -.18 -2.3sSynovusFn N SNV 1.00f 1.8 19 55.40 40.21 777 54.40 3340 55.40 53.54 +.46 +13.5sSyntel Q SYNT 15.00e 15 32.11 15.88 327 31.46 2180 32.11 30.23 +1.16 +36.8 Synthes rs Q SES 6.24 2.00 5 3.10 56 3.27 3.00 +.10 +9.2 SynthBiol A SYN 1.05 .19 177 .26 2167 .27 .24 +.01 -49.4 Sypris Q SYPR .08 4.7 1.90 1.25 56 1.69 432 1.82 1.46 +.20 +22.5 SyrosPhar n Q SYRS 24.38 6.30 261 13.17 2281 13.52 11.56 +.82 +35.4sSysco N SYY 1.44 2.2 26 64.77 48.85 1651 65.02 8159 65.40 63.50 +1.48 +7.1 Systemax N SYX .22 .7 32 34.91 15.40 42 33.09 277 33.94 31.61 +1.40 -.5T -:T-MobileUS Q TMUS 22 68.50 54.60 2050 56.59 12581 57.60 56.46 -.34 -10.9sTAL Educ s N TAL 44.50 18.64 3098 42.97 16105 44.50 41.61 +1.50 +44.6 TAT Tch h Q TATT .34e 4.1 19 12.50 7.85 10 8.25 17 8.45 8.20 -.07 -21.4tTC PpLn N TCP 2.60m 11.0 7 59.30 23.27 459 23.64 1576 25.59 22.64 -1.66 -55.5sTCF Fncl N TCF .60 2.3 17 26.77 14.58 2532 26.41 11753 26.77 25.60 +.68 +28.8 TCF deo pfC N TCFpD 26.06 24.01 14 24.20 113 24.33 24.06 +.08 -5.9 TCG BDC n Q CGBD 1.48a 8.2 12 20.30 16.76 46 18.08 299 18.12 17.79 +.03 -9.8 TCP Cap Q TCPC 1.44 9.7 11 17.23 13.72 126 14.78 1029 14.88 14.60 +.11 -3.3 TCW Strat N TSI .21 3.8 6.16 5.34 61 5.44 283 5.45 5.40 +.03 -7.3 TD Ameritr Q AMTD .84 1.4 35 63.01 36.50 1302 60.16 7071 61.76 59.40 -.53 +17.7 TDH Hld n Q PETZ 31.75 3.17 39 4.11 194 4.19 3.66 +.33 -27.1 TE Connect N TEL 1.76f 1.9 27 108.23 77.15 758 94.12 6411 96.65 93.64 -.60 -1.0 TESSCO Q TESS .80 4.4 36 24.85 12.15 16 18.30 151 19.10 17.35 +.40 -9.2 TFS Fncl Q TFSL .68 4.5 51 16.27 14.32 140 15.28 512 15.50 15.18 +.04 +2.3 TG Thera Q TGTX 17.35 7.25 515 13.65 2512 14.33 13.50 -.40 +66.5 THL Credit Q TCRD 1.08 13.9 8 10.25 7.70 74 7.77 502 7.89 7.71 -.11 -14.1sTHL Crd21 N TCRX 26.31 25.07 4 25.50 17 26.31 25.39 +.17 +1.2 THLCred22 N TCRZ 1.69 6.6 26.98 25.40 1 25.67 4 25.73 25.55 +.04 -1.0 THLCSenL N TSLF 1.32 7.6 18.23 16.30 16 17.43 109 17.64 17.32 +.13 +3.4 TIM Part N TSU .28e 1.5 23.12 13.97 1131 18.32 6151 18.89 17.80 +.53 -5.1sTJX N TJX 1.56f 1.8 22 89.48 66.44 3136 88.11 26712 89.48 84.05 +3.32 +15.2 TOP Shi rs Q TOPS 6300.00 1.30 719 1.52 2179 1.61 1.50 -.04 -39.4 TPG Pace n N TPGE 10.87 9.67 96 10.28 2367 10.85 10.28 -.47 +5.5 TPG Pac n N TPGH 9.95 9.67 0 9.86 87 9.90 9.85 -.04 +1.3 TPG RE n N TRTX 1.68f 8.2 25 20.70 18.22 57 20.41 661 20.47 20.10 +.08 +7.1 TPG SpLnd N TSLX 1.56 8.1 9 21.74 17.00 243 19.16 940 19.31 19.05 -3.2 TPI Co n Q TPIC 28.14 15.83 195 26.29 1584 27.55 25.49 -.07 +28.5 TSR Inc Q TSRI 30 11.10 3.80 1 5.33 14 5.40 5.15 +.23 +2.4 TTEC Hl Q TTEC .54f 1.5 35 43.75 29.70 127 36.60 569 36.80 33.95 +2.60 -9.1 TTM Tch Q TTMI 39 19.54 12.76 1198 17.12 5104 17.16 15.97 +1.27 +9.3sTableauA N DATA 98.23 57.25 1125 98.56 4180 99.62 93.32 +4.13 +42.4sTabula n Q TRHC 53.07 11.90 168 52.23 1379 54.02 49.05 +.85 +86.2sTactSys n Q TCMD 48.72 22.45 90 48.52 813 48.72 44.92 +2.53 +67.4 TahoeRes N TAHO .24 4.8 9.44 3.76 1734 4.98 9820 5.34 4.77 +.16 +4.0 TailorBr N TLRD .72 2.1 19 35.94 9.40 455 34.22 3712 35.86 33.50 -.18 +56.8 Taitron h Q TAIT .10 5.8 2.13 1.22 10 1.71 51 1.77 1.60 +.11 +1.8 Taiwan N TWN 22.25 18.95 0 20.96 12 20.98 20.61 +.42 +.4 TaiwSemi N TSM .73e 1.9 18 46.57 34.31 5383 39.30 31848 39.79 38.78 +.88 -.9 TakeTwo Q TTWO 69 129.25 68.12 1058 112.02 8585 118.44 109.86 -3.79 +2.0 Takung n A TKAT 6.88 1.88 2.05 5 2.20 2.02 -.14 -18.3 Talend n Q TLND 59.74 31.27 84 57.46 1197 58.49 54.88 +1.21 +53.3 TallgEGP n N TEGP 1.95f 9.4 28.94 17.14 360 20.83 1763 21.78 20.27 -.06 -19.1 TallgrsEn N TEP 3.90f 9.2 11 52.84 34.37 187 42.56 995 44.90 42.08 -.91 -7.2 TalosEn rs N TALO 40.16 16.76 169 32.12 841 34.13 31.01 -.84 -.1sTandmD rs Q TNDM 14.30 2.14 1726 14.20 9949 14.59 12.12 +1.37 +501.7 TandyLthr Q TLF 12 9.05 6.79 0 7.70 24 7.90 7.30 -.10 -.6 TangerFac N SKT 1.40f 6.7 11 27.88 19.86 740 21.05 4452 21.18 20.01 +.77 -20.6 Tantech n Q TANH 4.54 1.98 1199 3.63 6140 3.72 3.45 +.11 +40.7 TanzRy g A TRX .68 .24 121 .59 639 .65 .56 +.01 +110.4 Tapestry N TPR 1.35 3.0 28 55.50 38.70 2010 44.29 15391 45.24 43.83 -.19 +.1 Tapimmu n Q TPIV 4.41 2.58 124 3.91 567 3.95 3.33 +.22 -.3tTarena Q TEDU .28e 2.9 4 21.70 9.19 76 9.61 1012 9.79 9.19 +.03 -35.9 TargaRes N TRGP 3.64 7.8 52.08 39.59 2123 46.79 10291 49.49 45.82 -1.55 -3.4 TargaR pfA N NGLSpA 2.25 8.3 27.41 25.82 9 26.98 22 26.99 26.75 +.19 +1.9 Target N TGT 2.48 3.5 13 78.70 48.56 5814 71.21 44422 77.63 70.08 -4.73 +9.1 TaroPhrm N TARO 12 128.46 93.01 50 114.90 501 117.53 111.17 +1.92 +9.7 Taseko A TGB 2.46 1.05 794 1.13 4028 1.28 1.11 -.03 -51.5tTataMotors N TTM 37.38 20.93 1991 21.31 16386 23.57 20.93 -1.01 -35.6 Taubmn N TCO 2.62f 4.9 19 66.61 44.78 642 53.54 3048 53.85 50.65 +1.67 -18.2 Taub pfJ N TCOpJ 1.63 6.8 25.63 23.61 13 24.07 62 24.24 24.00 +.13 -4.2 Taub pfK N TCOpK 1.56 6.6 26.16 22.72 8 23.67 28 23.94 23.51 +.19 -6.1 TaylrDv Q TAYD 22 15.14 9.70 2 10.24 17 10.98 10.10 -.56 -23.7 TaylorMH N TMHC 14 28.42 19.68 574 22.31 3074 22.59 21.42 +.23 -8.8 Team N TISI 26.80 10.45 326 21.15 3250 22.20 20.78 +.30 +41.9 TechData h Q TECD 21 111.10 75.31 223 80.98 1701 83.28 79.41 -.99 -17.3 TechComm Q TCCO 15.40 2.35 16 4.50 94 5.00 4.40 -.13 -60.7 Technip N FTI .13 18 35.00 24.53 3874 31.23 16398 34.17 30.43 -2.83 -.3sTechTarg Q TTGT 25.42 8.88 412 25.75 2041 26.16 24.22 +1.36 +85.0 TeckRes g N TECK .16e 30.80 14.56 1298 26.78 9874 29.04 26.64 -1.45 +2.3 Tecnoglass Q TGLS .56 6.2 22 10.37 5.50 13 9.07 74 9.15 8.63 +.34 +23.4sTecogen Q TGEN 4.20 2.05 63 4.04 319 4.20 3.71 +.22 +49.6 Teekay N TK .22 2.9 10.90 5.14 850 7.63 5019 8.08 7.51 -.42 -18.1 TeekLNG N TGP .56 3.2 21.65 14.05 102 17.75 1136 18.10 17.25 -.20 -11.9 TeekLN pfA N TGPpA 2.25 9.0 26.36 24.20 19 25.06 56 25.18 25.00 +.05 -.8 TeekOffsh N TOO .04m 1.4 3.50 1.65 493 2.77 2791 2.86 2.58 +.05 +17.4 TeekOf pfA N TOOpA 1.81 8.6 24.49 12.69 1 21.11 22 21.30 21.00 -.14 -8.5 TeekOf pfB N TOOpB 2.13 9.1 26.00 14.75 4 23.44 21 23.60 23.35 -.04 -5.7tTeekOf pfE N TOOpE 2.22 9.2 25.10 24.06 16 24.16 94 24.45 24.06 -.20 -3.6tTeekayTnk N TNK .21 21.2 2.00 .96 1729 .99 10070 1.05 .96 -.06 -29.4 Tegna N TGNA .28 2.6 6 15.61 10.00 1261 10.64 6919 11.07 10.43 -.40 -24.4 TejonRnch N TRC 26.25 18.59 46 24.88 314 25.71 24.83 -.42 +19.8 TeklaHlth N HQH 1.92e 8.9 26.37 20.36 111 21.51 633 21.69 21.22 -.04 -4.6 TeklaHcrOp N THQ 1.35a 8.1 19.00 16.02 84 16.71 548 16.85 16.60 -.03 -4.6 TeklaLfSci N HQL 1.95e 10.3 22.24 18.01 62 19.02 294 19.11 18.69 +.05 -3.1 TeklaWH n N THW 1.40 10.9 15.39 12.47 129 12.82 546 13.14 12.79 -.21 -5.8 TelInstEl A TIK 40 6.35 2.05 2 2.80 15 2.85 2.70 +.10 +7.7sTeladoc n N TDOC 50.70 27.35 907 50.70 3575 51.45 49.25 +1.35 +45.5 Telaria n N TLRA 5.30 3.42 72 3.97 545 4.07 3.95 -.05 -1.5 TlcmArg N TEO .71e 3.1 40.19 21.13 323 22.56 2302 23.90 22.21 -.51 -38.4 TelItalia N TI 11.28 7.57 86 8.39 517 9.12 8.25 -.30 -2.8 TelItaliaA N TI/A .30e 4.1 9.60 6.27 16 7.39 117 7.74 7.29 -.31 +2.5sTeledyne N TDY 31 202.63 123.29 116 198.94 619 202.63 195.41 +1.09 +9.8 Teleflex N TFX 1.36 .5 33 288.78 195.36 261 265.91 1304 267.53 260.41 +1.56 +6.9tTelefBrasil N VIV .64e 5.1 15 17.33 12.13 2419 12.48 8926 12.82 12.13 +.25 -15.8tTelefEsp N TEF 1.20e 13.2 11.58 8.99 1058 9.05 5979 9.36 8.94 -.29 -6.5 Telenav Q TNAV 8.75 4.50 19 5.40 178 5.40 5.28 +.05 -1.8 TelData N TDS .64 2.5 8 29.87 23.54 237 25.58 2288 26.83 25.45 -.26 -8.0 TelData45 N TDI 1.66 6.4 26.61 23.29 3 25.88 25 25.89 25.12 +.45 +1.3 TelData 61 N TDA 1.47 6.0 25.64 23.11 7 24.68 44 24.84 24.08 +.45 -.9 TelData60 N TDJ 1.75 6.9 26.48 23.95 5 25.30 67 25.54 25.14 -.11 +.1 TelData59 N TDE 1.72 6.9 26.21 24.26 4 25.01 42 25.15 24.78 +.09 -1.2 Teligent Q TLGT 9.54 2.43 284 2.77 1754 2.90 2.68 -.10 -23.7 Tellurian rs Q TELL 13.74 6.45 833 10.72 4225 12.45 10.05 -1.01 +10.1 Telus gs N TU 2.10 38.50 32.94 509 35.30 1722 35.92 34.99 -.19 -6.8 TmpDrgn N TDF 4.00e 2.2 24.65 19.37 42 22.60 198 22.87 22.44 +.07 +5.1 TmpEMF N EMF 1.28e 2.0 18.00 14.58 46 15.59 314 15.61 15.35 +.21 -5.0 TmpEMI N TEI .80a 7.5 11.98 10.41 73 10.70 558 10.79 10.61 -4.2tTmpGlb N GIM .30 4.8 6.77 6.24 315 6.24 1904 6.35 6.24 -.09 -3.4 TempurSly N TPX 13 68.05 41.10 601 47.65 3769 51.05 47.54 -2.33 -24.0 Tenaris N TS .69e 1.8 40.64 25.91 2588 37.39 8276 40.53 36.60 -2.16 +17.4 TenaxTh rs Q TENX 15.80 4.41 22 6.02 80 6.18 5.72 -38.6sTenetHlth N THC 34.16 12.25 1805 34.47 8358 34.80 32.25 +1.14 +127.4 Tengsco A TGC 1.19 .55 29 .69 165 .74 .65 -.04 -13.8sTennant N TNC .84 1.1 78.95 59.00 42 79.20 290 79.25 77.40 +2.20 +9.0 Tenneco N TEN 1.00 2.1 7 65.59 43.48 368 46.70 1510 48.26 46.39 -.78 -20.2tTVA 28 N TVC .96 3.9 25.97 24.21 9 24.48 56 24.50 23.29 +.04 -2.5tTVA 29 N TVE .84 3.6 26.98 23.67 17 23.46 84 24.02 23.46 -.54 -6.2 Teradata N TDC 23 42.84 27.05 370 38.77 2968 38.97 37.95 +.08 +.8 Teradyn N TER .36 .9 30 50.68 29.68 1554 38.73 10328 38.90 37.68 +1.34 -7.5 Terex N TEX .40 1.0 36 50.17 32.48 1733 40.69 6566 43.30 40.43 -1.10 -15.6 Ternium N TX 1.10e 2.9 12 42.43 24.60 256 37.74 1208 40.19 37.59 -2.07 +19.5 TerraNitro N TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2 TerrFmP lf Q TERP 2.13e 19.4 14.20 9.55 340 10.96 2343 11.06 10.84 -.09 -8.4 TerrenoRlt N TRNO .88 2.3 34 39.27 31.56 197 37.85 1807 38.19 37.27 +.50 +8.0 TerritBcp Q TBNK .80 2.6 16 33.00 28.12 8 30.33 48 30.84 30.32 -.06 -1.7 Tesaro Q TSRO 168.92 44.76 1301 51.76 8853 53.68 46.18 +4.05 -37.5 Tesla Inc Q TSLA 389.61 244.59 3872 278.85 32370 291.49 273.42 +2.03 -10.4sTetraTc Q TTEK .48f .9 22 54.45 39.95 234 53.85 968 54.45 52.85 +.65 +11.8 TetraTech N TTI 4.85 1.85 615 4.26 2958 4.73 4.16 -.42 -.2 Tetraphase Q TTPH 8.75 2.05 243 3.73 1828 3.79 3.43 +.06 -40.8 TeucrCorn N CORN 20.05 16.53 44 18.45 515 18.60 18.22 +.24 +10.0 TeucrSug N CANE 10.52 7.30 31 7.95 514 8.00 7.62 +.40 -18.7 TeucrWht N WEAT 8.43 5.80 205 7.06 1147 7.08 6.66 +.26 +17.7 TeucrSoyb N SOYB 19.64 17.27 22 18.87 252 18.96 18.40 +.72 +5.6 TevaPhrm N TEVA .73e 3.3 6 33.82 10.85 13234 22.18 55745 22.18 20.73 +.95 +17.0 TexCapB 42 Q TCBIL 1.63 6.3 25.89 25.00 1 25.60 12 25.71 25.51 +.10 +1.3 TexCapB pf Q TCBIP 1.63 6.4 26.09 25.00 4 25.53 61 25.59 25.42 +.10 -.1 TxCapBsh Q TCBI 24 103.05 69.65 209 98.25 1790 102.80 97.05 -.85 +10.5 TexInst Q TXN 2.48 2.2 28 120.75 75.92 3636 111.56 18457 112.28 108.90 +1.02 +6.8sTexPacLd N TPL .29f 707.00 279.33 21 684.20 81 707.00 666.97 +.92 +53.2 TexRdhse Q TXRH 1.00 1.6 28 64.96 44.29 398 60.76 3051 61.46 59.24 +1.56 +15.3 Textainer N TGH .96 5.5 26.50 10.40 98 17.60 668 18.45 17.20 +.20 -18.1sTextron N TXT .08 .1 42 67.43 45.00 793 66.56 6232 67.43 65.72 +.24 +17.6 The9Ltd rs Q NCTY 5.04 .95 27 1.18 295 1.35 1.14 -.12 -38.5 TherapMD Q TXMD 7.01 3.50 4530 6.40 20291 6.52 5.73 +.10 +6.0 TherpxBio n Q TRPX 7.69 3.84 5 4.28 48 4.70 4.24 -.16 -19.9 TheravBio Q TBPH 43.44 21.27 249 23.70 1274 24.35 22.19 -.61 -15.0 ThermoFis N TMO .68 .3 27 226.44 170.07 811 213.65 6113 219.05 212.59 -1.29 +12.5 Thermon N THR 45 26.50 15.74 116 22.16 521 24.72 22.03 -1.98 -6.4 TheStreet Q TST .10 5.6 3 2.03 .75 23 1.80 243 1.84 1.74 +24.1 ThirdPtRe N TPRE 11 17.10 12.65 402 13.25 2331 13.75 13.05 -.15 -9.6 1347PrpIns Q PIH 48 8.50 6.55 5 7.65 141 7.90 7.25 +.05 +5.5 1347PrIn pf Q PIHPP 28.00 24.15 2 25.84 13 27.88 25.50 +.29 +5.9 ThomsonR N TRI 1.38 3.6 16 48.61 36.52 1748 38.66 6300 38.99 38.24 -.12 -11.3 Thor Inds N THO 1.48 1.6 12 161.48 87.96 1190 94.92 7504 103.00 91.34 -6.52 -37.0 3D Sys N DDD 48 22.57 7.92 998 12.02 6088 12.96 11.90 -.65 +39.1 3M Co N MMM 5.44f 2.7 30 259.77 191.44 1675 199.03 11290 202.93 196.56 +.07 -15.4 TiGenix n Q TIG 48.00 16.70 0 40.92 5 41.67 37.88 -.61 +78.7sTiberAcq n Q TIBR 9.74 9.55 9.59 533 9.74 9.57 -.03 +.2sTiberAc un Q TIBRU 10.15 10.00 10.09 6 10.15 10.05 -.02 +.7 Tidwtr N TDW 1.00 3.4 35.98 .71 168 29.28 860 32.22 28.89 -1.99 +20.0sTierREIT n N TIER .72 3.3 22.15 15.96 167 21.61 1168 22.15 21.06 +.37 +6.0sTiffany N TIF 2.20f 1.7 44 127.10 84.35 2786 129.21 24645 129.93 101.18 +25.86 +24.3 TileShop Q TTS .20 32 22.05 5.15 565 7.35 3693 7.55 6.80 +.50 -23.4 Tillys N TLYS 28 16.57 8.42 91 11.76 350 12.18 11.54 -.21 -20.3 TmbrlndBc Q TSBK .52a 1.6 17 33.28 21.64 8 32.89 65 33.25 32.63 +.14 +23.9 TimeWarn N TWX 1.61 1.7 16 103.90 85.88 2372 94.17 21626 95.05 93.20 -.28 +3.0 Timken N TKR 1.12f 2.3 19 55.65 41.85 326 48.75 2381 50.50 48.50 -1.05 -.8 TimknSteel N TMST 20.24 12.48 301 17.09 1312 18.73 16.94 -1.48 +12.5tTintri n Q TNTR 7.75 .55 6025 .35 10064 1.15 .34 -.78 -93.1 Tiptree Q TIPT .14f 2.1 20 7.24 5.35 98 6.75 528 6.75 6.50 +.13 +13.4 Titan Intl N TWI .02 .2 14.53 7.97 181 11.83 1141 12.38 11.62 +.25 -8.2 TitanMach Q TITN 25.09 11.68 197 21.00 1065 21.52 18.58 +.85 -.8 TitanPh rs Q TTNP 2.85 .60 25 .83 480 .84 .71 +.05 -37.4 TivityHlth Q TVTY 24 48.50 29.95 425 38.50 2299 39.40 37.05 -.05 +5.3 Tivo Cp Q TIVO .72 5.1 20.18 12.25 937 14.10 3952 14.60 13.70 -.15 -9.6 Tocagen n Q TOCA 17.25 8.60 50 9.25 332 9.91 9.07 -.19 -9.8 TollBros N TOL .44f 1.1 13 52.73 36.55 2160 40.77 21333 43.83 39.02 -2.39 -15.1 Tompkins A TMP 1.92 2.2 25 90.50 71.27 27 85.52 189 87.53 83.14 +.92 +5.1 TonixPh rs Q TNXP 4.99 2.70 50 3.09 241 3.35 3.00 +.01 -10.4 TootsieR N TR .36b 1.3 26 37.48 27.45 66 28.60 354 28.85 28.00 +.05 -19.1 TopImage Q TISA 1.75 .95 4 1.07 82 1.07 1.03 +.04 -6.1sTopBuild n N BLD 36 85.20 51.64 190 84.87 1344 85.90 81.61 +2.48 +12.1 Torchlght Q TRCH 1.81 .95 49 1.24 780 1.38 1.21 -.03 -7.5 Torchmark N TMK .64 .7 7 93.60 74.48 328 85.71 2222 87.27 85.39 +.07 -5.5 Trchmk pfC N TMKpC 27.68 25.44 32 26.41 99 26.67 26.01 +.19 -1.3 Toro Co s N TTC .80f 1.3 25 73.86 56.60 968 60.81 3647 62.45 59.92 +.81 -6.8 TorDBk gs N TD 2.68 75.46 47.29 1305 58.96 5624 59.73 58.47 +.29 +.6 MonTNAPpl N TPYP .45p 24.31 20.22 9 22.48 87 23.02 22.23 -.29 -3.8 TortWat n N TBLU 30.84 25.35 1 28.96 5 29.11 28.85 +.30 -2.9 TortEnInd N NDP 1.75 14.4 15.44 10.70 110 12.12 636 13.90 11.84 -1.19 -8.7 TortEnInf N TYG 2.62 9.4 32.45 24.24 159 27.96 1013 30.22 27.45 -1.26 -3.9 TortMLP N NTG 1.69 9.4 21.09 14.91 164 17.95 921 19.49 17.68 -.93 +2.2 TortPplE N TTP 1.63m 9.7 20.46 15.55 50 16.79 268 18.16 16.55 -.81 -10.7 TortPw&E N TPZ 1.65 8.8 22.55 17.51 19 18.71 120 19.51 18.61 -.40 -9.2 Total SA N TOT 2.71e 4.6 64.59 48.15 3840 59.27 16310 64.25 59.13 -4.78 +7.2 TotalSys N TSS .52f .6 22 90.74 57.53 1360 86.12 6491 87.31 84.25 -.52 +8.9 TowerIntl N TOWR .48 1.6 13 33.65 21.00 51 29.15 333 29.65 28.25 +.25 -4.6 TowerSemi Q TSEM 14 36.69 22.10 199 25.43 1648 25.60 24.52 +.91 -25.4 TownSprts Q CLUB 11.95 3.80 195 10.73 923 11.10 10.35 +.08 +93.2 TowneBank Q TOWN .64f 2.0 35.30 27.85 94 31.85 599 32.35 31.25 +.65 +3.6tTownsqMda N TSQ .30 4.7 8 11.63 6.28 82 6.36 286 6.98 6.26 -.38 -17.2 Toyota N TM 140.99 103.62 205 129.96 777 136.57 129.61 -6.08 +2.2 TraconPh n Q TCON 3.95 2.00 63 2.70 755 2.80 2.45 +.20 -19.4 TractSupp Q TSCO 1.24f 1.7 22 82.68 49.87 1392 73.34 8628 75.30 72.35 +.83 -1.9sTradDsk A n Q TTD 87.80 40.70 723 82.56 5954 87.80 81.75 -3.07 +80.5 TrnWEnt Q TWMC 3 3.10 .95 56 1.15 110 1.35 1.15 -.20 -37.0 TransAct Q TACT .36 3.3 28 15.80 8.15 21 10.75 92 11.15 10.41 -.30 -18.9 TrCda g N TRP 2.76 6.6 16 51.85 39.16 2822 41.63 12184 43.70 41.28 -1.16 -14.4 TransEntx A TRXC 5.00 .45 2900 3.13 34624 3.50 2.82 +.09 +62.2 TransUn n N TRU .07p 27 69.70 41.07 548 68.35 3672 69.67 67.53 -.37 +24.4 Trnsalta g N TAC .23 6.60 5.00 23 5.13 62 5.30 5.10 -.08 -13.9 TrnsatlPet A TAT 2.18 .58 147 1.70 693 2.14 1.65 -.40 +22.3sTranscat Q TRNS 30 18.65 11.80 17 18.00 331 18.65 16.50 +1.05 +26.3 TrnsRty N TCI .20p 52.00 18.95 7 36.01 31 40.19 35.60 -5.24 +15.0 TransDigm N TDG 24.00 23 338.89 249.57 172 334.10 1239 337.09 325.60 +4.00 +21.7sTransGlb Q TGA .20 8.8 2.84 1.07 519 2.27 5037 2.84 2.12 +.04 +57.7 TrnsMont N TLP 2.48f 6.5 16 47.45 33.98 9 37.98 92 38.40 37.38 +.52 -3.7 Transocn N RIG 14.16 7.20 20741 12.26 62538 14.15 12.15 -1.37 +14.8 TrGasSur N TGS 24.22 14.10 62 17.72 720 17.93 17.13 -.05 -20.3 TravelCtrs Q TA 5.85 2.95 163 3.10 863 3.25 3.05 -.10 -24.4 TravCtrs 28 Q TANNI 2.06 8.8 25.48 18.63 3 23.52 32 23.73 23.32 +.22 -6.8 TravelC 29 Q TANNL 2.00 8.6 25.27 17.09 4 23.25 31 23.30 22.86 +.34 -7.7 Travelct 30 Q TANNZ 2.00 8.6 25.55 17.00 3 23.35 15 23.80 23.00 +.20 -6.6 Travelers N TRV 3.08f 2.4 17 150.55 113.76 847 131.03 4725 132.06 129.34 +1.18 -3.4 Travelport N TVPT .30 1.7 18.06 12.10 391 17.56 2297 17.62 17.22 +.23 +34.4sTravelzoo Q TZOO 61 16.75 5.75 51 16.40 343 16.75 15.35 +.35 +154.3 TrecoraRs N TREC 18 14.40 10.25 41 13.50 150 13.75 13.35 sTredgar N TG .44 1.9 31 24.00 14.65 81 23.35 519 24.00 21.80 +1.35 +21.6 TreeHseF N THS 15 85.99 36.35 658 47.21 3952 47.45 45.80 +.93 -4.5tTrmntMtg n Q TRMT 17.94 11.31 17 11.30 108 12.11 11.10 -.61 -23.1 Trevena Q TRVN 3.12 1.34 408 1.74 2562 1.85 1.70 -.08 +8.8 Trex N TREX 33 125.93 61.57 119 117.41 646 119.00 112.52 -.17 +8.3 TriPointe N TPH 14 19.55 12.11 1381 17.66 6322 17.75 16.40 +.63 -1.5 TriContl N TY 1.07e 4.0 28.32 22.63 72 27.05 541 27.24 26.96 -.03 +.4 TriCntl pf N TYp 2.50 5.0 52.95 48.56 50.00 5 50.50 49.64 +.10 -.8 TrianglCap N TCAP 1.20 10.6 18.33 8.91 187 11.33 1109 11.38 11.25 +19.4 Triangle 22 N TCCA 1.59 6.3 25.87 24.09 4 25.32 23 25.34 25.30 +.8 TriangC 22 N TCCB 1.59 6.3 26.00 23.99 4 25.35 28 25.39 25.24 +.03 +.6 TribMda A N TRCO 1.00 2.8 12 43.71 34.81 409 36.12 4887 38.07 35.82 -1.76 -15.0 TriCoBsh Q TCBK .68 1.7 23 43.80 33.36 56 39.24 360 39.88 38.17 +.35 +3.6 TrilliumTh Q TRIL 13.30 4.15 18 6.10 157 6.31 5.95 -.20 -15.9 TrilogyMtl A TMQ 1.64 .58 82 1.30 263 1.33 1.24 -.02 +19.3sTriMas h Q TRS 21 29.40 20.05 73 28.70 596 29.40 28.40 +.05 +7.3 Trimble Q TRMB 48 45.70 32.01 1212 34.68 6647 35.23 34.40 -.02 -14.7 TrimShrk n N TTAC 36.76 29.09 14 35.90 67 36.27 35.71 +.01 +6.5 TrimAllC n N TTAI 29.03 24.67 1 27.43 5 27.96 27.43 -.24 +.9sTriNetGrp N TNET 35 53.98 30.21 192 52.97 1643 53.98 52.25 -.64 +19.5 TrinityBio Q TRIB .88 18.9 5 6.54 4.22 14 4.65 149 4.65 4.45 +.05 -8.8 Trinity N TRN .52 1.5 8 38.25 25.05 2300 35.23 16662 37.29 34.03 -1.31 -6.0 TrinMrg un Q TMCXU 10.05 10.00 28 10.04 635 10.05 10.02 +.01 +.3 TrinityPlce A TPHS 7.59 5.86 13 7.35 136 7.35 7.04 +.25 +5.8 Trinseo SA N TSE 1.44 1.9 9 85.35 57.70 199 75.20 1139 77.80 74.70 -1.05 +3.6 TrioTch A TRT 14 8.47 4.05 41 4.55 130 5.01 4.41 -.44 -35.1 TripAdvis Q TRIP 50.69 29.50 1933 49.48 10077 49.66 47.63 +1.56 +43.6 TriplePtV N TPVG 1.44 11.0 7 14.19 11.12 117 13.10 573 13.29 12.96 +.04 +3.2 TripPt22 n N TPVY 26.99 24.77 14 25.35 27 25.67 25.15 +.14 -2.0sTriple-S N GTS 34 36.70 15.05 91 36.98 534 37.04 35.51 +1.07 +48.8sTriStCap Q TSC 18 27.25 20.30 122 25.50 1328 27.25 25.15 -.90 +10.9sTriStCap pf Q TSCAP 1.69 6.4 26.86 25.75 9 26.40 36 26.86 26.15 +.11 +1.9 TritonInt n N TRTN 2.08f 5.8 43.85 26.71 166 35.96 1403 37.52 35.30 -.70 -4.0 TriumphBc Q TBK 22 44.05 21.10 66 40.25 666 41.60 39.21 -.30 +27.8 TriumphGp N TGI .16 .7 5 34.80 21.50 677 22.55 3614 25.25 22.50 -2.10 -17.1 Trivago n Q TRVG 24.27 4.25 684 4.80 3207 4.99 4.68 -.12 -29.8 Tronc Q TRNC 24.74 10.80 123 16.33 703 17.51 15.81 -.89 -7.2 Tronox N TROX .18 1.0 57 28.40 12.88 661 18.26 5621 18.98 17.90 -.14 -11.0 Trovagne h Q TROV 1.63 .24 543 .25 3664 .28 .25 -.03 -17.9 TrueBlue N TBI 16 29.50 19.30 136 25.70 774 26.05 25.15 +.10 -6.5 TrueCar Q TRUE 21.75 8.75 705 9.62 6038 9.78 9.08 +.17 -14.1tTruettHrst Q THST 2.50 1.32 23 1.37 84 1.64 1.32 -.22 -33.8 Trupanion Q TRUP 37.13 16.83 280 31.65 1141 31.70 29.50 +2.29 +8.1 TrstNY Q TRST .26 3.0 17 9.70 7.25 127 8.85 1511 8.95 8.73 +.10 -3.8 Trustmk Q TRMK .92 2.8 18 35.09 28.16 172 32.55 1180 33.21 32.16 +.15 +2.2 Tsakos N TNP .20 5.6 5.27 3.11 202 3.55 821 3.61 3.34 +.08 -9.2 TsakE pfB N TNPpB 2.00 8.0 26.08 24.80 1 25.04 14 25.18 25.02 -.11 -1.0 Tsakos pfC N TNPpC 2.22 8.8 26.29 25.00 12 25.25 81 25.31 25.10 -.05 -1.0 Tsakos pfD N TNPpD 2.19 8.8 26.65 24.04 2 24.80 44 25.81 24.53 -.51 +.2 TsaksE p E N TNPpE 25.89 24.58 7 25.14 54 25.67 25.05 +.05 -.3sT2 Biosys Q TTOO 8.98 2.50 319 8.87 2264 8.98 8.34 +.67 +115.3 Tucows grs Q TCX 48 71.75 49.70 39 62.15 332 63.55 61.85 -.80 -11.3 TuesMrn Q TUES 4.10 1.60 198 2.60 2366 2.80 2.50 -.15 -5.5 Tuniu Q TOUR 9.88 5.81 315 6.70 1411 7.58 6.70 -.44 -12.6 Tuppwre N TUP 2.72 6.0 73.61 40.78 427 44.97 2565 46.34 44.77 -.68 -28.3tTurkcell N TKC 11.29 6.62 1604 6.80 7125 7.24 6.62 -.44 -33.3sTurnPtBr n N TPB .16 .6 26.14 14.45 73 26.12 389 26.36 23.64 +2.35 +23.6 TurqHillRs N TRQ 25 3.59 2.44 2825 2.80 14663 2.97 2.77 -.13 -18.4 TurtleBc rs Q HEAR 20.36 1.64 1070 17.02 11249 18.59 14.75 +1.05 +839.3 TutorPerini N TPC 11 29.90 18.90 411 20.55 1795 20.75 19.65 +.15 -18.9s21stCFoxA Q FOXA .36 .9 18 39.46 24.81 8995 39.02 53405 39.46 37.72 +1.36 +13.0s21stCFoxB Q FOX .36 .9 16 38.92 24.30 2496 38.52 11451 38.92 37.30 +1.25 +12.9 21Vianet Q VNET 24 9.59 4.17 778 7.88 5497 8.09 6.85 +1.18 -1.3 22ndCentry A XXII 4.44 1.33 731 2.09 4688 2.16 2.05 -.01 -25.4sTwilio n N TWLO 56.66 23.25 1321 53.25 11726 56.66 51.82 -1.89 +125.6 Continued from previous page NYSE, NYSE American and Nasdaq Exchanges Continued on next page Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg Exch. 52-week Vol Friday Vol Weekly YTD Name Market Symbol Div Yield PE High Low 1000s Last 1000s High Low Chg % Chg MONEY & MARKET$Page 18 www.sunnewspapers.net The Sun/Saturday, May 26, 2018

PAGE 68

TwinDisc lf Q TWIN .36 1.2 31.95 14.96 45 28.85 278 30.29 28.00 -.01 +8.6 Twitter N TWTR 36.80 15.67 10392 33.63 77699 34.03 32.60 +1.00 +40.1 TwoHrb pfA N TWOpA 2.03 7.7 28.17 25.38 2 26.44 48 26.47 25.94 +.24 -3.0 TwoHrb pfB N TWOpB 1.91 7.5 27.06 24.54 5 25.38 66 25.50 25.19 +.12 -3.4 TwoHrbI rs N TWO 1.88 12.2 6 17.26 13.85 1117 15.46 7051 15.70 15.36 -.05 -4.9 TwoHrIn pfC N TWOpC 25.38 23.26 10 24.23 350 24.29 23.96 +.16 -3.4 TwoRvrBc Q TRCB .18 1.0 20 20.75 15.71 14 17.23 87 17.63 17.04 -.22 -5.0 2U Q TWOU 98.58 41.67 1100 91.32 5889 97.76 87.65 -4.36 +41.6 TylerTech N TYL 53 232.48 160.12 95 227.99 654 230.16 222.97 +.24 +28.8 TymeTch n Q TYME 9.50 2.01 952 3.61 2163 4.15 2.64 +.54 -43.4 Tyson N TSN 1.20 1.7 13 84.65 57.20 2225 69.59 12456 70.58 67.47 +1.68 -14.2U -:US AutoPts Q PRTS 3 3.37 1.45 125 1.69 748 1.81 1.58 +.05 -32.9 US Concrte Q USCR 86.35 53.30 171 58.70 1332 59.15 56.10 +2.75 -29.8 US Gld rs Q USAU .21e 4.99 1.05 105 1.45 457 1.50 1.31 +.09 -11.0sUBS 3xLCr N WTIU 41.02 9.44 19 32.81 63 41.02 32.54 -5.94 +39.4tUBS 3xInvC N WTID 49.24 7.31 74 9.02 181 9.05 7.31 +1.23 -41.0 VelDlyIn n N EXIV 61.00 26.21 28 35.67 61 39.73 35.00 -2.78 -26.3 VelLngVS n N EVIX 23.61 9.60 6 10.65 7 10.65 9.81 +.84 -11.2 UBS FILCG N FBGX 264.15 161.21 2 252.44 13 252.97 248.10 +3.48 +11.1 UBS2xSPDiv N SDYL 3.40e 4.3 91.38 59.18 1 79.92 1 79.92 79.40 +.91 -6.5 UBS Grp N UBS .69e 4.3 20.89 15.77 1445 15.88 8395 16.45 15.83 -.09 -13.6 UDR N UDR 1.29f 3.6 22 40.71 32.88 756 35.53 5221 35.85 34.55 +.86 -7.8 UFP Tch Q UFPT 26 34.00 25.88 8 31.00 45 31.90 29.99 -.40 +11.5 UGI Corp N UGI 1.04f 2.1 11 52.00 42.51 616 49.89 3758 50.26 48.77 +1.03 +6.3sUMB Fn Q UMBF 1.16 1.5 21 80.60 62.27 163 77.81 1296 80.60 75.67 -.85 +8.2 UMH Prop N UMH .72 4.8 29 17.90 11.38 183 14.95 1008 15.02 13.82 +1.02 +.3tUMH pfB N UMHpB 2.00 7.7 28.16 25.92 26.11 3 26.35 25.92 +.01 -4.4 UMH pfC N UMHpC 1.69 6.8 28.46 24.56 1 25.00 18 25.09 24.72 -.15 -8.0 UQM Tech A UQM 1.79 .71 86 1.12 346 1.14 1.08 -.02 -19.4sUSEcology Q ECOL .72 1.2 39 60.50 44.50 25 59.25 353 60.50 58.25 +.30 +16.2sUS FdsHl n N USFD 23 36.12 25.43 860 35.77 7159 36.12 35.20 -.07 +12.0 USGlobInv Q GROW .03 1.3 7.49 1.25 141 2.33 571 2.53 2.10 -.21 -40.3sUSPhysTh N USPH .92 1.0 53 95.20 56.50 28 94.15 151 95.60 93.00 +.90 +30.4 US Silica N SLCA .25 .8 40 39.21 23.75 2437 30.93 8351 34.34 30.13 -2.48 -5.0 USA Cmp N USAC 2.10 11.7 19.33 14.30 138 17.98 688 18.46 17.69 -.23 +8.7 USA Tc pf Q USATP 28.26 20.75 27.40 8 27.82 26.10 +1.21 +8.9sUSA Tech h Q USAT 13.75 4.50 1146 13.50 10332 13.75 11.25 +1.80 +38.5 USA Trk Q USAK 29.15 6.06 52 23.26 726 27.47 22.16 -3.44 +28.3 Usaa USA Vl N ULVM 55.24 48.81 4 52.32 19 52.81 52.07 +.03 +.6sUsaa SCVal N USVM 53.95 47.00 3 53.56 14 53.95 53.21 +.20 +5.6 USAA IntlVl N UIVM 55.54 49.30 3 51.47 50 52.80 51.44 -.91 +.1 Usaa EMVl N UEVM 56.13 48.97 3 50.32 34 51.37 49.94 -.57 -2.0 Usaa STrBd N USTB 54.88 49.34 2 49.52 14 49.54 49.41 +.05 -1.1 Usaa IntBd N UITB 50.30 48.09 3 48.50 14 48.50 48.19 +.27 -3.4sUSANA s N USNA 29 121.15 52.80 494 112.60 1132 121.15 112.45 -5.65 +52.1sUSCF Oil n N USOU 75.96 22.66 23 60.63 62 75.96 59.88 -10.86 +41.0tUSCF ShOil N USOD 26.29 5.50 18 6.78 160 7.17 5.50 +.93 -40.1sUSCF shpei N BUY 27.04 23.45 1 26.85 2 27.04 26.80 +.60 +6.0 USD Ptrs N USDP 1.41f 12.7 14.00 9.00 41 11.10 105 11.20 10.80 -1.3 USG N USG 23 42.14 25.60 1496 41.24 4171 41.99 41.18 -.21 +7.0 UTStarcm Q UTSI 17 6.51 1.97 33 4.71 264 4.93 4.66 -.13 -16.3 Ubiquiti Q UBNT .17 .2 22 85.77 46.77 538 81.72 1539 82.05 79.25 +1.38 +15.1 UltaBeauty Q ULTA 34 314.86 187.96 806 251.05 4017 261.40 245.45 -4.54 +12.2sUltimSoft Q ULTI 268.15 181.59 167 265.47 1224 268.15 256.48 +.31 +21.6 UltraClean Q UCTT 7 34.59 15.36 625 17.44 3157 17.47 16.36 +.96 -24.5tUltPetro n Q UPL 12.39 1.73 6337 1.71 32078 2.48 1.66 -.42 -81.1 Ultragenyx Q RARE 71.99 41.67 433 67.31 2843 67.66 63.75 +1.38 +45.1 Ultralife Q ULBI 26 10.95 5.75 4 9.45 105 9.65 9.10 -.05 +44.3tUltrapar N UGP .55e 4.1 26.48 13.40 899 13.33 4345 14.75 13.29 -1.24 -41.4 Umpqua Q UMPQ .80f 3.4 23 24.73 16.76 904 23.79 7266 24.29 23.52 +.14 +14.4 UndrArm s N UAA 36 23.46 11.40 4613 20.85 19238 20.96 19.77 +.73 +44.5 UnAr C wi N UA 21.81 10.36 4151 18.88 12320 18.93 17.74 +.88 +41.7sUniQure Q QURE 35.75 4.90 274 34.41 2351 35.75 31.37 +3.10 +75.7 UnicoA Q UNAM 11.30 7.17 7.75 7 8.25 7.60 +.25 -9.4 Unifi N UFI 15 39.21 27.48 70 31.91 483 32.45 31.46 +.35 -11.0sUniFirst N UNF .15 .1 25 178.03 135.95 43 175.20 281 178.35 172.28 -.75 +6.2 UnilevNV N UN 1.43e 2.5 61.62 51.56 1127 56.19 5690 57.00 55.95 -.16 -.2 Unilever N UL 1.48e 2.7 60.13 50.74 592 55.65 2664 56.47 55.45 -.12 +.6 UnionAc un N LTN/U 10.30 10.00 10.25 2 10.25 10.21 +.05 +2.1sUnionBkVA Q UBSH 1.20 2.9 23 41.80 29.50 262 41.13 1719 41.80 40.40 +.61 +13.7 UnionBkVT Q UNB 1.20 2.4 24 55.00 39.55 2 50.55 11 51.35 49.80 -.30 -4.5sUnionPac N UNP 2.92 2.0 11 146.73 101.06 2197 145.06 16027 146.73 141.20 +1.26 +8.2 UniqueF n A UFAB .60 6.4 11 10.55 7.05 3 9.32 29 9.70 9.28 -.36 +25.6 Unisys N UIS 13.90 6.90 310 11.95 1556 12.15 11.60 +.10 +46.6 Unit N UNT 11 26.82 15.29 422 20.93 1812 23.59 20.53 -1.85 -4.9 UnBnOH Q UBCP .52 4.0 19 14.00 11.33 0 13.15 7 13.50 13.14 +.05 -.8 UtdBOH Q UBOH .48 2.2 12 23.50 20.35 1 22.15 3 22.50 22.04 -.16 -.2 UBSI Q UBSI 1.36 3.7 22 41.45 31.70 501 36.95 4253 37.40 35.85 +1.05 +6.3sUtdCmtyBc Q UCBA .40 1.5 27.40 18.16 1 27.00 61 27.40 26.60 +.50 +31.4sUtdCmBks Q UCBI .60f 1.8 21 33.82 24.47 538 33.04 1699 33.82 32.63 -.12 +17.4 UCmntyFn Q UCFC .24 2.3 18 10.70 7.81 39 10.49 484 10.59 10.35 +.01 +14.9 UtdContl N UAL 10 83.04 56.51 3827 71.68 17605 72.74 68.87 +3.26 +6.4 UtdFnBcp Q UBNK .48 2.7 16 19.35 15.47 130 17.57 652 17.99 17.28 -.27 -.4sUtdFire Q UFCS 1.24f 2.3 33 54.51 38.95 36 53.35 271 54.51 52.60 +.27 +17.0sUtdInsur Q UIHC .24 1.2 21.45 13.60 71 20.86 489 21.45 20.65 -.27 +20.9 UtdMicro N UMC .09e 3.3 2.75 1.96 165 2.70 2160 2.74 2.66 +.04 +13.0 UtdNtrlF Q UNFI 15 52.69 29.53 449 45.35 1351 47.36 45.18 -1.29 -8.0 UPS B N UPS 3.64 3.2 19 135.53 101.45 1584 115.49 12027 117.28 113.78 +.11 -3.1 UtdRentals N URI 9 190.74 100.62 1269 161.94 5462 175.42 161.06 -7.88 -5.8 USecBcCA Q UBFO .36 3.3 24 11.65 8.45 4 11.00 40 11.35 10.90 -.25 USNatGas N UNL 10.43 8.54 1 9.56 20 9.60 9.27 +.27 +4.1sUS12MoOil N USL 25.74 15.45 32 24.13 100 25.74 24.11 -1.08 +15.3 USAntimny A UAMY .46 .20 115 .30 554 .34 .25 -.01 -6.9 US Bancrp N USB 1.20 2.4 14 58.50 49.03 4346 50.54 27569 51.57 50.25 -.01 -5.7 US Bcp pfA N USBpA 35.49e 3.8 931.70 873.48 0 925.00 3 925.32 924.01 +4.2 US Bcp pfH N USBpH .89e 3.9 24.55 21.61 30 22.66 178 22.84 22.63 -.15 +.4 US Bcp pfM N USBpM 1.63 5.8 30.32 27.24 33 27.94 415 27.98 27.61 +.26 -1.0 US Bcp pfO N USBpO 1.29 5.1 26.50 23.95 13 25.23 172 25.39 25.03 +.18 -.2 US Brent N BNO 22.42 11.88 280 21.28 854 22.42 21.19 -.64 +17.6 US Cellular N USM 47 41.82 32.06 110 36.00 544 37.51 35.61 -.62 -4.3 US Cellu60 N UZA 1.74 6.8 26.26 23.80 9 25.41 46 25.54 25.26 -.06 +.7 US Cellu 63 N UZB 1.81 7.0 26.95 24.46 8 25.97 73 26.02 25.76 -.04 +1.0 US Cell64 N UZC 1.81 6.9 27.50 24.55 12 26.14 103 26.61 25.90 -.43 +.8sUSCmdtyFd N USCI 45.44 36.98 49 44.63 222 45.44 44.52 -.27 +4.9 USDslHtOil N UHN 21.76 12.90 9 20.94 19 21.75 20.93 -.62 +8.3 US Engy rs Q USEG 1.96 .60 24 1.36 104 1.42 1.33 -.01 -9.3sUS GasFd N UGA 36.45 22.30 34 34.60 105 36.45 34.58 -1.00 +8.6 USCoppFd N CPER 21.26 16.00 19.69 4 19.73 19.48 +.12 -6.5 USAgriFd N USAG 17.98 15.87 6 17.82 6 17.82 17.40 +.67 +7.9 USLime Q USLM .54 .7 23 101.40 70.56 3 78.73 42 80.53 77.45 +.26 +2.1 US NGas rs N UNG 28.68 20.40 4953 23.97 17233 24.20 23.01 +.78 sUS OilFd N USO 14.74 8.65 40553 13.68 105215 14.74 13.65 -.75 +13.9tUS ShrtOil N DNO 81.00 45.69 22 49.04 41 49.15 45.69 +2.44 -13.6 USSteel N X .20 .6 21 47.64 19.52 4648 35.39 43492 36.59 34.17 -1.07 +.6 UtdTech N UTX 2.80 2.2 22 139.24 109.10 1701 127.03 16611 129.03 125.97 +1.84 -.4 UtdTherap Q UTHR 6 152.55 100.57 216 103.60 1399 107.34 103.57 -2.67 -30.0 UtdGrdian Q UG 1.50e 7.5 30 21.33 14.15 22 19.95 47 20.33 19.35 +.40 +7.8 UtdhlthGp N UNH 3.00 1.2 23 250.79 174.92 1518 244.95 13983 249.17 241.63 +.31 +11.1 UnitGrp Q UNIT 2.40 11.9 52 27.78 13.81 856 20.21 10078 20.50 19.92 +.17 +13.6 UNITIL N UTL 1.46 3.0 25 52.84 40.92 17 48.37 158 48.49 45.43 +2.18 +6.0 UnityBcp Q UNTY .28f 1.2 18 24.25 15.35 5 22.90 28 23.10 22.50 -.10 +15.9tUnityBio n Q UBX 20.48 12.75 154 13.00 347 15.48 12.75 -.34 -21.9 Univar n N UNVR 52 31.95 25.79 1090 27.30 3947 28.58 27.03 -.79 -11.8 UnvslCp N UVV 3.00f 4.5 50 68.68 45.95 791 66.00 2696 66.53 47.80 +17.95 +25.7 UnivDisp Q OLED .24 .2 61 209.00 86.85 650 99.65 2923 100.40 95.20 +5.55 -42.3 UnvElc Q UEIC 20 72.50 26.97 131 31.00 746 32.90 30.69 +.25 -34.4 UnivFor s Q UFPI .35e 1.0 20 39.58 25.93 529 36.24 1779 36.49 35.02 +1.02 -3.7 UnvHR N UHT 2.64 4.3 36 84.90 53.00 19 61.14 171 61.65 58.57 +2.13 -18.6 UnivHlthS N UHS .40 .3 15 128.15 95.26 565 116.69 3558 119.79 115.20 -1.17 +2.9sUniv Insur N UVE .69a 1.9 12 36.10 15.08 233 35.85 838 36.10 34.95 +.90 +31.1 UnvLogist Q ULH .42f 1.7 18 25.65 12.80 39 24.65 255 24.75 23.86 +.75 +3.8 UnvSecInst A UUU 3.50 1.15 18 1.40 118 1.50 1.35 -.01 -17.9 UnvStainls Q USAP 56 31.20 17.10 505 24.53 653 29.11 24.22 -3.74 +14.5 UnivTInst N UTI .08 2.6 3.80 2.21 12 3.05 35 3.23 2.88 -.05 +27.1 UnivstPa Q UVSP .80 2.7 17 32.35 26.61 75 29.65 573 30.15 29.30 +.10 +5.7 UnumGrp N UNM .92 2.4 2 58.73 37.57 1659 38.69 7131 39.14 38.11 +.06 -29.5 UnumTh n Q UMRX 12.70 10.15 22 11.27 322 11.96 11.25 -.44 +1.4sUplandSoft Q UPLD 33.79 18.52 421 33.91 950 34.27 31.02 +1.33 +56.6 Ur-Energy A URG 70 .79 .50 261 .70 950 .75 .69 -.04 +2.8 UraniumEn A UEC 2.00 .96 770 1.63 4221 1.69 1.56 +.03 -7.9 UrbnEdg n N UE .88 4.2 25 26.19 19.51 705 21.03 3304 21.10 20.14 +.83 -17.5 UrbanOne Q UONE 2.50 1.25 5 1.75 9 1.85 1.75 -5.4 UrbanOnD Q UONEK 2.45 1.35 7 1.81 49 1.90 1.70 +.01 +3.4sUrbanOut Q URBN 25 43.58 16.19 1979 42.19 21476 43.58 40.31 -.08 +20.3sUrogenP n Q URGN 69.57 14.52 53 60.41 607 69.57 59.02 -4.92 +62.3 UrstdBid N UBP 1.06f 6.2 17 18.92 15.36 1 17.22 11 17.48 16.65 +.47 +1.6 UrsBidA N UBA 1.08f 5.0 17 23.94 17.20 51 21.54 322 21.66 20.32 +1.14 -.9tUrsBid pfG N UBPpG 1.69 6.7 26.60 24.78 0 25.10 3 25.18 24.78 +.10 -4.5 UrstBid pfH N UBPpH 1.56 6.7 26.88 22.97 3 23.20 25 23.55 23.16 -.05 -11.3 UtahMed Q UTMD 1.08 1.1 109.65 62.85 6 102.50 30 104.80 102.00 -1.50 +25.9V -: VBI Vac n Q VBIV 5.10 2.82 164 3.05 1041 3.55 2.90 -.44 -28.6 VEON Q VEON .28e 11.0 4.47 2.20 1871 2.54 12048 2.69 2.52 -.07 -33.9 VF Corp N VFC 1.84 2.3 43 84.38 53.27 1187 81.72 10277 82.93 80.23 +1.65 +10.4 VICI Pr n N VICI 21.33 17.58 1922 19.86 11582 19.98 19.60 +.30 -4.9 VOC EnTr N VOC .47e 9.1 11 6.66 3.15 90 5.19 342 5.85 5.07 -.48 -12.3 VOXX Intl Q VOXX 6 9.00 4.64 38 5.75 384 5.85 5.45 +2.7 VSE Corp s Q VSEC .32f .6 18 59.90 40.07 34 49.49 136 50.97 48.18 -.79 +2.2sVaalcoE N EGY 2.66 .68 2353 2.03 15415 2.66 1.94 -.05 +191.2sVailRsrt N MTN 5.88 2.4 51 241.33 197.48 135 241.34 800 242.12 234.67 +2.40 +13.6 Vale SA N VALE .29e 2.1 14 15.24 7.65 19190 14.03 111311 14.85 13.95 -.55 +14.7 ValeantPh N VRX 6 24.43 10.94 3379 22.24 23615 22.59 21.65 +.10 +7.0 Valerits hn Q VLRX 7.20 1.19 189 1.56 3006 1.69 1.45 -.03 -45.3sValeroE N VLO 3.20 2.7 32 122.94 60.69 3581 118.73 16548 122.94 117.65 -1.83 +29.2 ValeroEPt N VLP 2.03f 5.0 15 48.66 33.25 73 40.41 361 41.54 40.12 +.10 -9.2 Valhi N VHI .08 1.2 61 9.24 2.13 304 6.74 1371 7.59 6.64 -.52 +9.2 Validus N VR 1.52 2.2 15 67.80 41.15 239 67.68 2248 67.72 67.50 +.18 +44.2 Validus pfA N VRpA 26.12 24.12 4 25.58 29 25.58 25.38 +.16 -1.3 Validus pfB N VRpB 26.23 24.15 2 25.21 109 25.29 25.07 +.06 -1.6 VlyNBcp N VLY .44 3.4 22 13.38 10.61 1502 12.84 7407 13.09 12.65 +.13 +14.4 VlyNBc pfA N VLYpA 1.56 5.9 31.79 25.83 5 26.50 22 26.80 26.17 +.37 -4.5 VlyBcp pfB N VLYpB 27.32 24.99 10 25.84 227 26.00 25.35 +.19 -2.3 Valmont N VMI 1.50 1.0 21 176.35 137.90 49 146.55 373 149.35 141.65 +1.00 -11.6 ValueLine Q VALU .76 3.8 19 22.58 13.26 3 20.15 8 20.37 19.09 -.05 +4.1 Valvoline n N VVV .30 1.4 25.63 19.86 791 20.79 6731 21.37 20.60 -.57 -17.0 VanEMGold N OUNZ 13.44 11.93 28 12.79 168 12.85 12.67 +.07 -.5 VanEGold N GDX .06e .3 25.58 20.84 45366 22.31 178383 22.65 22.01 +.12 -4.0 VnE LgFl n N LFEQ 28.49 24.98 3 26.55 35 26.71 26.46 +.03 +.9tVanE Grn n N GRNB 27.50 25.90 0 26.04 10 26.13 25.90 -.02 -3.5 VnEkSteel N SLX .40e .8 51.92 35.06 12 48.52 162 51.17 48.46 -2.21 +5.8 VnEkHiIn rs N YMLP 25.49 20.51 10 22.09 38 22.36 21.80 +.02 -5.4 VanE Env N EVX .53e .6 91.77 77.29 0 89.61 1 89.61 89.48 +.08 +3.1 VanE EMHi N HYEM 1.57 6.7 24.95 23.19 60 23.35 646 23.42 23.21 +.09 -4.6 VanEHiYM N HYD 1.45 4.6 31.47 30.22 620 31.39 1941 31.39 31.09 +.26 +.6 VanE ChiBd N CBON .68e 24.34 21.60 0 23.83 3 23.86 23.75 -.03 +4.9 VnEkShHY N SHYD .81 3.3 25.30 24.04 540 24.41 708 24.46 24.25 +.11 +.9 VnEkRus N RSX .01e 24.33 18.11 3932 21.27 26825 21.79 21.24 -.08 +.3 VanE BDC N BIZD 1.47e 8.8 18.38 15.39 11 16.75 167 16.75 16.62 +.08 +.9 VEckPfSec N PFXF 1.24e 6.5 20.27 18.60 56 19.13 413 19.18 19.01 +.11 -2.7 VanE FallA N ANGL 1.63e 4.7 30.39 28.76 200 28.98 967 29.08 28.87 +.05 -3.2tVanE IntHY N IHY 1.26 5.1 26.20 24.69 7 24.68 144 24.82 24.66 -.09 -3.7 VanE Reit N MORT 2.36e 8.1 25.41 21.20 6 23.38 94 23.47 23.15 +.12 -2.9 VnEkCfMun N XMPT 1.35 5.4 27.65 24.80 11 25.20 76 25.24 24.92 +.22 -5.4tVanE EmM N EMAG .92 4.5 22.45 20.61 20.65 7 20.66 20.61 -.06 -5.4 VanE IGFlt N FLTR .15e .6 25.42 25.13 76 25.33 436 25.34 25.31 +.2 VanE EMBd N EMLC .98 5.5 19.91 17.63 4271 17.77 16665 17.90 17.65 +.09 -6.4 VanEAltEn N GEX 1.07e 1.7 64.75 57.00 1 61.28 8 63.06 61.28 -.75 +.2 VEckMun N PRB .15e .6 24.71 24.08 2 24.25 10 24.34 24.16 -.03 -.2 VnEkSMu N SMB .20 1.2 17.67 17.05 8 17.18 285 17.20 17.15 -.02 -.3 VanE LgMu N MLN .62 3.1 20.43 19.41 13 19.77 144 19.82 19.62 +.09 -2.8 VanEIntMu N ITM .54 2.3 24.33 23.25 235 23.52 1353 23.54 23.33 +.15 -2.3 VnEkHiInInf N YMLI 1.20 9.5 15.10 11.07 2 12.57 21 12.90 12.54 -.04 -6.4 VanE GenDr N GNRX 26.68 20.60 0 24.12 1 24.39 24.12 -.54 -.8sVanE OilR N CRAK 33.82 22.33 21 32.32 110 33.82 32.22 -1.08 +5.3 V IntMoat N MOTI 36.88 32.70 14 33.58 44 34.46 33.46 -.50 -1.6 VEckNucl N NLR 1.72e 3.4 54.27 45.37 0 50.32 5 50.46 50.12 +.22 +2.6 VnEkGlSpin N SPUN 25.47 21.84 25.09 1 25.34 25.03 -.23 +3.8 VanEChAMC N CNXT 37.10 29.02 2 33.90 17 35.36 33.79 -.64 -2.0 VanE Israel N ISRA .44e 1.4 32.31 27.63 2 31.57 13 31.59 31.15 +.40 +3.9 VanEWMoat N MOAT .41e 1.0 46.20 38.21 94 42.75 721 42.92 42.43 +.26 +.7sVanE UncOG N FRAK .06e .4 17.99 12.59 30 16.55 140 17.99 16.22 -1.03 +5.7 VnEkSemi N SMH .58e .5 114.55 80.92 4293 108.31 23368 108.40 105.03 +3.76 +10.7 VnEkRtl] N RTH 1.39e 1.4 103.87 77.47 3 96.67 15 97.55 95.91 +.26 +5.8 VanE GenD Q GNRX 64.65 53.83 5 58.34 225 58.89 57.95 -.26 -1.6 VanE Agri N MOO 1.10e 1.7 65.86 54.42 30 63.14 906 64.11 62.71 -.16 +2.5sVEckOilSvc N OIH .47e 1.7 29.87 21.70 8979 27.10 33399 29.87 26.78 -2.18 +4.0 VanE VecBi Q BBH 136.83 111.36 13 117.66 52 118.73 116.92 -.84 -5.6 VnEkRusSC N RSXJ .81e 2.2 44.21 36.01 1 37.61 18 38.72 37.50 -.46 -8.2 VEckVcREr N REMX .50a 1.9 32.97 16.73 138 25.72 389 28.09 25.52 -2.02 -14.5 VEckChina N PEK 1.41e 1.1 54.26 39.66 2 46.29 38 47.98 46.29 -1.11 -4.1tVnEkIndSC N SCIF .57e 1.1 72.57 51.05 19 53.61 249 53.77 51.05 +.52 -21.0 VanE Egyp N EGPT 40.97 26.30 40 36