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 was awarded a grant from the state this week for $800,000 to help fund infrastructural improvements around Punta Gorda Interstate Airport Park. The improvements could ultimately lead to 1,400 new jobs, involving nearly 100 acres of prime industrial-zoned property, and 500,000 square feet of tax base from potential new industrial development, according to a grant proposal submitted by the Charlotte County Economic Development Department last year. Additionally, nearly 50 undeveloped acres on Piper Road are slated for industrial development with nearly 320,000 square feet of new tax base and additional jobs,Ž said Charlotte County spokesperson Brian Gleason. Water lines will be installed with the $800,000 grant that was awarded, Gleason said. The countys original proposal to the Florida Job Growth Grant Fund requested $1.25 million. The additional money was to be used to install sewer lines,Ž said Gleason. Those lines are being installed by a private developer.Ž The developer, Primerica, owns the former Punta Gorda Country Club property that the Piper Road-north extension is going through, according to Gleason. Much of the overall project cost pinned at $9.5 million is funded through the county and city of Punta Gorda. It was divided into two segments, Piper Road-south and Piper Road-north. Both roadway segments have been funded by Charlotte County as a Capital Improvement Project, however the Piper Road-north segment did not include utility infrastructure,Ž the grant proposal stated. Piper Road-south extends 2.2 miles from Jones Loop Road to Henry Street, and was previously Charlotte County snags job-growth grantBy ANDREA PRAEGITZERSTAFF WRITERGRANT | 4The Sarasota County Sheriffs Of“ce conducted its largest meth bust in the history of the department, taking four men and one woman off the streets throughout South Sarasota County. Sheriff Tom Knight announced the bust, called Operation Night Train,Ž at a news conference Thursday. This investigation yielded major results and I hope citizens are proud of the work done by this department,Ž he said. It takes a pretty big story for us to come out and have a press conference, we usually just push it out (online), so its signi“cant.Ž During the operation, 8.49 pounds of methamphetamines, 454 grams of cannabis and a handgun were seized. The methamphetamines was estimated to be worth around $380,000. Among the arrested was a man who was staying at the Budget Sheriffs Office conducts largest meth bust in their historyBy LAUREN COFFEY STAFF WRITERMETH BUST | 4Fewer Charlotte and Sarasota County third-graders have passed their Florida Standards Assessments in English Language Arts this year compared to the previous school year, according to the Florida Department of Education. In 2018, 63 percent of Charlotte County Public Schools students tested earned a Level 3 score or higher, three percentage points lower than the 2017 scores. Sarasota saw a similar drop in numbers, from 71 percent to 68 percent. While both counties still report higher pass rates than the Florida average, the overall decrease in success is re”ected statewide „ only 57 percent of Florida third-graders, on average, passed their FSA this year, compared to 58 percent last year. In order to reverse this trend, many local districts are taking time to reexamine their current policies and programs. We are analyzing the interventions we have in place for our K-2 students to make sure we are closing the early learning gaps,Ž said CCPS spokesperson Michael Riley. Todd Bowden, superintendent of the Sarasota County School District, cites a multitude of uncontrollable events as a possible explanation for the lower scores. We are pleased that Sarasota County schools continue to outperform the state average for third-grade English Language Arts,Ž said Bowden. Although we had many distractions ranging from Hurricane Irma to the events at Parkland that affected us all, our students and faculty have remained Third-grade reading scores slipBy KAYLA GLEASONSTAFF WRITERSCORES | 4 PHOTO PROVIDED Left: Methamphetamines, cash and a handgun were all seized over the six month Operation Night Train conducted by the Sarasota County Sheris Oce. AVERAGE FSA PASS RATES 2015 2016 2017 2018State 53% 54% 58% 57% Charlotte 50% 57% 66% 63% DeSoto 35% 35% 31% 29% Sarasota 68% 68% 71% 68%Children who rely on school breakfasts or lunches dont have to go hungry while school is out this summer. Any child can go inside a local library in Sarasota County and get a free bag “lled with a blueberry pomegranate oatmeal bar, tuna salad with crackers, chocolate milk, a couple of fruit bars, cinnamon toasters cereal and yogurt. And children and teens can also eat a free breakfast and lunch at several locations on most weekdays. In Sarasota County, the All Faiths Food Banks message to parents is hunger doesnt take a summer vacation for 40,000 students.Ž It has helped set up food programs at schools, libraries and churches. The Charlotte County School District is offering free breakfast and lunch at six schools from Englewood to Punta Gorda. The Summer Break Spot free meals are for kids and teens 18 and under. Last year, 38,815 children were served through the summer feeding program in Sarasota and DeSoto counties. They at 2.2 million meals. Last year, about 400 meals were served here,Ž said Judy Ross, Elsie Quirk Library assistant in Englewood. We also gave out as many snack bags as we had in stock last year and ordered more. All a child has to do is come to the desk and ask for a bag. Theres no questions asked. They can eat the snacks here or take it to go.Ž The free breakfasts and lunches must be eaten on site and is only for children. Whats nice is a family can come here and the kids can get breakfast, and stay at the library for a childrens program or read or play, and then if they want lunch, they can spend time together eating it here,Ž said Cris Walton, Elsie Quirk Youth Services librarian. We have a really great summer reading program for children and adults.Ž The Boys & Girls Clubs Free meals and snacks are available locally for all kids, teens at different locations while school is out FOOD FOR CHILDRENBy ELAINE ALLEN-EMRICHCOMMUNITY NEWS EDITOR SUN PHOTO BY ELAINE ALLEN-EMRICHChildren are welcome to have free snacks from libraries in Englewood, North Port and Venice this summer.FOOD | 4CALL US AT941-206-1000CHARLOTTE SUN Pulitzer Prize winner2 0 1 6 AN EDITION OF THE SUNVOL. 126 | NO. 152AMERICAS BEST COMMUNITY DAILY An afternoon thunderstormHigh 88 Low 73$1.50 www.yoursun.comTodays weather:www.yoursun.comFIND US ONLINE CHARLIE SAYS ...Today is National Doughnut Day! 705252000258Daily Edition $1.50 Friday, June 1, 2018 STATE OFFICIALS MAKE FEW CHANGES FOR UPCOMING STORM SEASONFloridas governor and Legislature promised a dizzying array of xes following the devastation of last years hurricanes. But h eading into a new storm season, the state has enacted only a few changes. See The News Wire INSIDETHE SUN: Crosswords ..............10 Local Sports ........... 12 Obituaries .................5 Police Beat ................5 State .......................10 Viewpoint .............8-9OUR TOWN: Calendar ..................13 Classifieds ...........7-13 Local News ..1-6,13-14NEWS WIRE: Comics/Puzzles .........5-7 Nation ......................3 Stocks ......................4 Weather ...................2World .....................2SPORTS: Lotto .......................2 Sports on TV ............2

PAGE 2

Page 2 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 Publisher .................................................Glen Nickerson ..............941-205-6400 Executive Editor ......................................Jim Gouvellis .................941-206-1134 Circulation Director .................................Mark Yero ......................941-206-1300 Arcadian Editor .......................................Craig Garrett .................863-494-3925 Arcadian Publisher ..................................Joe Gallimore ................863-494-7049 Charlotte Sun Editor ................................Garry Overbey ...............941-206-1143 North Port Sun General Manager ............Mike Ruiz ......................941-564-3284 North Port Sun Editor ..............................Scott Lawson ................941-429-3002 Englewood Sun Publisher .......................Carol Y. Moore ...............941-681-3031 Englewood Sun Editor ...............................Chris Porter ...................941-681-3022 Editorial Page Editor ..................................Steve Baumann .............941-681-3003 SUN NEWSPAPERSMember of Alliance for Audited Media For vacation holds, please call Customer Service at 941-206-1300. The SUN (USPS 743170) is published daily at Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2100. Periodicals postage paid at Punta Gorda, FL. Postmaster: Please send address changes to the SUN, 23170 Harborview Road, Charlotte Harbor, Florida 33980-2100. SUBSCRIPTIONS Home Delivery Rates: Newspaper designated market: City ZoneCarrier home delivered 7 days. Rates as follows plus 7% Florida Sales Tax: Monthly Bank/ Credit Card .........................$40.50 3 Months ..........................$121.50 6 Months ..........................$243.00 1 Year ...............................$485.99Does not include Waterline and TV Times. Effective May 18, you can add the TV Times or Waterline for an additional monthly charge of $1.00 each. Above rates do not include sales tax.Subscribers residing in outlying areas may incur additional delivery charge. Mail subscription rates: Rates as follows (advance payment required): 7 Days 3 Months 6 Months 1 Year $154.07 $276.35 $492.11 Sunday Only 3 Months 6 Months 1 Year $71.89 $144.61 $243.54Above rates do not include sales tax.Single Copy rates Daily $1.50 Sunday $3.00 Unclaimed account balances under $10, inactive for 15 months, will be used to purchase newspapers for classroom use. Sun Newspapers CUSTOMER SERVICE POLICY Delivery should be expected prior to 6:30 a.m. Monday through Saturday and 7 a.m. Sunday. Redelivery hours: 6:30 a.m. to 9 a.m. Monday through Saturday and 7 a.m. to 10:30 a.m. Sunday. Customer Service hours: 7 a.m. to 5 p.m. Monday Friday; Saturday 7a.m. to 9:30 a.m.; and Sunday 7 a.m. to 11 a.m. Call Customer Service for our current specials. To subscribe or to report any problems with your service, please call or visit your local office. Charlotte: 941-206-1300 23170 Harborview Road, Port Charlotte Englewood: 941-681-3000 120 W. Dearborn St., Englewood North Port: 941-429-3000 13487 Tamiami Trail, North Port DeSoto: 863-494-0300 or toll-free at 877-818-6204 108 S. Polk Avenue, Arcadia LOCAL/REGIONAL NEWSWhen it rains, it pours ... and then theres mosquitoes. Due to higher than normal volumes of salt and freshwater mosquitoes, Charlotte County Mosquito Control has already hit the streets and the air in efforts to reduce future hatches in the area. The county began applying larvicide or BTI ( Bacillus Thuringiensis Israelensis ) prior to Tropical Storm Alberto and continues to do so, according to Scott Schermerhorn, director for the Charlotte County Mosquito and Aquatic Weed Control division. BTI is a natural bacteria found in soil that is fatal to larvae. Schermerhorn said spraying increases the level of BTI in the soil; larvae eat it and die. All material used by Charlotte County Mosquito Control is EPA approved, said Schermerhorn, and when used at prescribed label rates, is not in any way harmful to the environment. Larviciding activities reduce the number of hatching mosquitoes,Ž said Schermerhorn. While we are still having a hatch, the numbers have been reduced from what they would otherwise be if larviciding activities (had) not been initiated early.Ž As of this report, the division has conducted 31 treatments by truck, covering over 10,700 acres. They have also conducted six air applications, dispersing 9,000 gallons of larvicide on the salt marshes in an attempt to reduce the salt marsh hatch. Sarasota County is also seeing an increase in mosquito populations along the Myakka River and the border with Charlotte County, said Matthew Smith, director of Mosquito Management Services in Sarasota. Recent heavy rains, combined with high tides, have triggered breeding of salt marsh mosquitoes (particularly Aedes sollicitans ),Ž said Smith. Salt Marsh mosquitoes lay their eggs in moist soil at or above the water line. Their eggs lay dormant in the soil until usually dry areas of the marsh are ”ooded by rain or high tides.Ž Aedes sollicitans or the eastern salt marsh mosquito, is a species of mosquito native to the eastern seaboard of the United States. Smith said the eggs all hatch at the same time. When they emerge as adults, there is a sudden, very large increase in population. These mosquitoes are aggressive and have great ”ight ranges,Ž said Smith. They can move as far as 20 miles from their breeding site if assisted by wind.Ž Salt marsh mosquitoes do not transmit any disease, according to Smith. We still take them very seriously based on their nuisance potential and we conducted aerial control missions (Wednesday night) in North Port to reduce the populationŽ said Smith. We apply larvicides to many areas of salt marsh, but it is not feasible to treat all the salt marshes so these population increases do regularly occur in some areas when the conditions are favorable.Ž After applying the larvicide, the next tactic for control turns to reducing the adult population with aerial applications of mosquito-control products to provide nuisance relief and mitigate further egg laying as much as possible. Adulticides vary, according to Schermerhorn. We use adulticides that are derived from pyrethroids of the chrysanthemum ”ower, (which have) proven effective in reducing the mosquito populations,Ž said Schermerhorn. All materials break down into the constituents of carbon dioxide and water.Ž Pyrethroids are synthetic chemical insecticides, according to epa.gov, with chemical structures that are adapted from the chemical structures of the natural pesticide pyrethrum, which is produced by chrysanthemum ”owers. As the recent brood of both salt marsh and freshwater mosquito species are hatching at the same time, adulticide activities by truck treatment have covered 82,084 acres,Ž said Schermerhorn. Air applications have covered 23,000 acres with the intent to treat another 27,000 acres tonight (May 31) „ weather dependent „ for a total of 50,000 acres.Ž Adulticide activities reduce the number of ”ying mosquitoes. The results to date are favorable as areas that were surveilled by mosquito counts have been reduced from over 50 ”ying mosquitoes per minute to three per minute,Ž said Schermerhorn. Residents can help reduce the mosquito population, as well. Residents should be careful not to create any mosquito breeding habitats on their property, whether it be in the yard or around the house. Drain any standing water from buckets, gardening watering cans, tires, tarps, bird baths and anything else that can hold water for an extended period. Schermerhorn suggested that people wear an EPAapproved repellent when outside and to avoid dusk and dawn hours when mosquitoes are most active. Schermerhorn said, Remember the 3 Ds of mosquito bite prevention: drain „ anything that holds water once per week; dress „ wear appropriate clothing at peak hours; defend „ wear EPAapproved repellent and reapply as needed.Ž The county asks residents to remember that all scheduled treatments may be postponed due to weather conditions.Email: dsutphin@sun-herald.comMosquito Control ramps up service after rainsBy DANIEL SUTPHINSTAFF WRITERREMEMBER THE 3 DS OF MOSQUITO BITE PREVENTION:Drain … Anything that holds water once per week Dress … Wear appropriate clothing at peak hours Defend … Wear EPA approved repellent and reapply as needed Planned treatment schedules are available online at www. charlottecountyfl.gov/services/ mosquitoaquatic/Pages. Notifications of treatment in your area can be obtained via Alert Charlotte: www.Alert Charlotte.com THERES AN APP FOR THAT Charlotte County has developed an app with PublicStuff to help communicate with residents. When it comes to mosquito complaints, the county app has allowed Charlotte County Mosquito Control to map and examine the more intense areas so they can be surveilled and treated. This then allows the county to achieve maximum efficiency and cost effectiveness. The application is used in concert with several of Mosquito Controls tracking software packages that allows our reduction efforts to be verified,Ž said Scott Schermerhorn, director for the Charlotte County Mosquito and Aquatic Weed Control division. Schermerhorn urges residents using the app to be specific when making complaints. The more specific the complaint the easier it is to address and provide a quality levels of service,Ž said Schermerhorn. Many complaints or requests for service are vague or do not always contain accurate address or location information. Unfortunately, many people have unreasonable expectations regarding mosquito control in Florida. Mosquito control means control not eradication.Ž The app can be downloaded at the countys website at https://www.charlottecountyfl.gov/pages/ get-the-app.aspx. Users will be asked to create a free account at PublicStuff with a user name, email and password. NORTH PORT „ The Atlanta Braves Spring Training stadium may still be under construction, but some state organizations are giving it credit for transforming the region already. The Florida Economic Development Council recently named the stadium its regional Deal of the Year,Ž citing the 139 jobs and $1.7 billion economic impact it is slated to bring to Southwest Florida. We believe its a very signi“cant and major deal and transaction, so were very excited to be recognized as such,Ž said Paul Erhardt, president of West Villages. We think its signi“cant with the impact: short term with the construction (and jobs that have been created from that) but also long term. The Braves will be here for a 30-year lease and possible extension. So were excited that they think its recognized as a short-term and longterm (positive impact) for South Sarasota County.Ž The $125 million stadium is set to open for the “nal game of the 2019 spring training season, which is in April. The project was a collaboration and investment by North Port, Sarasota County and West Villages. The city and West Villages both paid $4.7 million and West Villages also donated the land and is building the road and utilities. Sarasota County donated $22 million from tourist development taxes and another $5.6 million in capital expenditures. The state pulled $20 million from its spring training retention fund toward the facility. The yet-to-happen economic impact from the stadium is on its way, according to North Ports Economic Development Program Manager Ruth Buchanan. Its not a new thing „ other communities have a sports stadium, so there is well-established number and data to back up how it will impact the community,Ž she said. The job numbers are based on industry accepted assumption and with the dollars of economic impact, theres a whole science behind it. I think its safe to say those are able to be realized.Ž She added she has already seen some interest in the city from outside developers, as a direct affect of the Braves. There is the beginning of a trend of Atlantabased businesses looking and vetting North Port,Ž Buchanan said. Theres a franchise for a national retail chain, a professional design/engineering “rm based in Atlanta that have some ties to Braves, a small retail place that did something up there and down here, those kinds of connections.Ž She and Erhardt believe the regionalŽ title of the award is wellearned for the Braves, as multiple cities in the area will reap the rewards. Its impact will be for the area, not just West Villages but the county, North Port, Venice, the city of Sarasota,Ž he said. Itll have a financial impact and its an attraction for the whole broader area: the residents, the travel and tourism. Itll help foster the area beyond West Villages, to the county and cities.ŽEmail: lcoey@sun-herald.com Atlanta Braves stadium dubbed Deal of the Year by economic councilBy LAUREN COFFEY STAFF WRITER MON … FRI 10:00-7:00 € SAT 10:00-6:00 € SUN 11:00-5:00 Punta Gorda (in Cross Trail Center) € 941-505-2177 Fort Myers (at College Parkway Center) € 239-275-3111 Nokomis/Venice € 941-488-7643FIND & FOLLOW US: SHOP OUR ONLINE STORE: anthonys”a.com *Not valid on ABS, Artex, Avalin, Bali, Belldini, Cabana Life, Claudia Nichole, Coobie Bras, Cueball, Foxcroft, IBKUL, Ili, Krazy Larry, Kristin Crenshaw, Lindi, Magnifique, Neyelle, NYDJ, Orly, Pleats, RainCapers, RBX, Sondra Roberts and Spanx. Cannot be combined with any other discount. No adjustments made on previously purchased merchandise. A clearance item is one that has been reduced at least twice and has a price ending of $.97. 40% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/1/18 6/3/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (1) 40% o regular priced coupon per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/1/18 6/3/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* 25% OFF BONUS COUPONTAKEANY ONE REGULARPRICED ITEMValid 6/1/18 6/3/18Must have coupon to receive discount. Cannot be combined with any other oer. Limit (2) 25% o regular priced coupons per customer. Exclusions apply.* *30% o items may not be substituted with 40% o coupon. NOW THROUGH SUNDAY, JUNE 3Regular & Reduced Sportswear from Ruby Rd., Rafaella and Alfred Dunner30% OFF TAKESuper SavingsRegular $22 $86Now $15.99 $86 NOW THROUGH SUNDAY!$11.19 $60.20PLUS, IN-STORE ONLY BONUS COUPONS! PIn-Store & Online! pDISCOVER THE ANTHONYS WOMAN IN YOU. adno=50537151

PAGE 3

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 3 adno=50536728

PAGE 4

Page 4 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 FROM PAGE ONEInn in North Port, where it was discovered he had nearly 200 grams of meth, oxycodone pills and drug-selling equipment. But Knight said the ringleader of the group is Brian Tharp, 43, of Venice, whom he deemed one of the biggest dealers in the county. This six-month investigation took a signi“cant drug dealer off the streets of Sarasota County and were very proud of that,Ž he said. Tharp is considered a proli“c offender. He had two dozen prior arrests in the county; had two stints in prison. My hope as a sheriff of course is this is the last time hes going to be out dealing in Sarasota County and certainly were monitoring and hoping he has a nice long stay in prison.Ž Tharp and his girlfriend, Carely Poettker, 25, were arrested May 19 after authorities conducted a search warrant on their house in the 300 block of North Jackson Road. There was also a search warrant conducted at Tharps storage unit in Venice. Detectives found 8.4 pounds of methamphetamines, 30 pills of Alprazolam and a total of $10,503 between the storage unit and the house. According to reports, Tharp admitted the narcotics were his. He was charged with traf“cking methamphetamines and possessing a controlled substance without a prescription. Poettker was charged with traf“cking methamphetamines. Tharp has a $501,500 bond. Poettker has a $500,000 bond Dylan Woodward, 26, 100 block of Pearl Avenue in Nokomis, was arrested March 15. An anonymous source called of“cials to state Woodward was staying at a room in the Budget Inn in North Port, allegedly selling methamphetamines. He had an outstanding warrant for his arrest for failure to appear in court for possession of methamphetamines, possession of drug paraphernalia and driving with a suspended license charges. On the same day, police observed Woodward enter the Budget Inn and followed him into the room. During his arrest, methamphetamines and narcotics equipment were seen in plain sight in his room. During a search warrant of the room, detectives found four bags containing 170 grams of methamphetamines, a cigarette wrapper containing Oxycodone pills, a digital scale and a methamphetamines pipe. He was arrested for traf“cking methamphetamines and possession of a controlled substance without a prescription. His bond is $27,000. Garry McLeod, 53, 4100 block of Tarpon Road, Venice, was arrested Feb. 11. Of“cers waited outside McLeods house after reports that it was a suspect narcotics house. They saw a blue pickup truck leave the house and began to follow it, where they saw the driver commit three traf“c violations. When they pulled into a Walmart parking lot, the of“cers conducted a traf“c stop. Veronica Scott was driving the vehicle and was told she would only receive warnings for the traf“c violations. Both she and McLeod exited the vehicle and Scott told of“cers they could conduct a search on her car. During the search, a straw with white methamphetamines residue on the tip was found in the car. Of“cers asked Scott if he had anything illegal on him, which he responded No, you can check me.Ž The of“cer performed a check and did not “nd anything in McLeods pockets. After noticing one of McLeods pant legs was tucked into his boot and one was not, the of“cer asked McLeod to take off his boots. A pouch fell out of his boot, which contained 23.87 grams of methamphetamines. McLeod allegedly stated it was his. He was charged with traf“cking methamphetamines and has a $25,000 bond. Knight said the county has seen an increase in methamphetamines this year, which is a change of pattern from previous years. Its the ebb and ”ow of our society,Ž he said. When I started it was powdered cocaine then crack cocaine then the pills. As we run into pain clinics we run into heroin and fentanyl popped up on our screens a few years ago; we had some overdoses. And now its meth. I dont know why our society has this need to put something illegal in their body. Some speculate dealers are scared of fentanyl (overdoses) too, so theyre looking for something else for their “x.Ž The money seized will most likely be donated to charity „ Knight said the department typically donates around $100,000 a year to charities, usually focused on helping children. For the most part we use that when the time is right, we give it back to nonpro“ts,Ž he said. Typically we select childrens charity like the Boys and Girls Club and the YMCA.Ž The investigation is still ongoing and Knight hopes to continue their efforts of keeping dealers out of the county. It not only took a lot of drugs off the street, but also a weapon off the street,Ž Knight said. Tharp and his associates we believe, is one of the most signi“cant distribution points in the county...were here to protect people, not just get drugs off the street. But we want people to get better and those addicts, we want them to get better, to get clean.ŽMETH BUSTFROM PAGE 1 BRIAN THARP CALELY POETTKER GARRY MCLEOD DYLAN WOODWARDcompleted in 2012. Force main and water main installation there was funded by the city of Punta Gorda. The Aviation Unit of the Florida Department of Transportation also provided a grant for $175,000 to help launch the Piper Road-south segment. Meanwhile, the Piper Road-north piece of the project should extend about 1.2 miles from Henry Street to US-17. The proximity to Punta Gorda Airport promotes Charlotte County Economic Development Departments focus on aviation as a target industry, con“rmed Dave Gammon, business recruitment supervisor with the department. It will help with the whole area,Ž he said. And Gammon con“rmed there is already interest from prospective businesses. Punta Gorda Interstate Airport Park „ also known as Enterprise Charlot te Airport Park „ is comprised of 4,380 acres and includes manufacturing businesses, warehousing and distribution operations, along with educational institutions, according to the countys grant application. The grant award was one of six announced Thursday through the Florida Department of Economic Opportunity totaling about $10 million. Established by the Florida Legislature and Gov. Rick Scott last year, the Florida Job Growth Grant Fund included $85 million to improve public infrastructure and enhance workforce training statewide. With 246 proposals since 2017, about 11 percent have been awarded amounting to $70 million in grant funding to 27 communities across the state, according to information from FDEO. We knew that this targeted and transparent approach would pay huge dividends for local communities,Ž Scott said in a statement Wednesday.Email: Apraegitzer@sun-herald.comGRANTFROM PAGE 1 steadfast in promoting positive outcomes for our students throughout the school district.Ž The district strives to keep improving in the coming years. Our students are incredibly resilient,Ž said Sarasota Assistant Superintendent Laura Kingsley. Their desire to learn, coupled with innovative solutions we are employing with our teachers and administrators, will position us for continued growth in the future.Ž Despite losing a few points since last year, Charlotte is still doing relatively well in terms of elementary reading ability. In fact, in 2015, only half of the districts third-graders passed their FSA tests. We are pleased to see that our district average scores in three out of the four reporting categories improved „ craft and structure, key ideas and details, and integration of knowledge and ideas. We are analyzing the minimal decrease „ district average score went down one point „ in the fourth reporting category, language & editing,Ž Riley said. Sarasotas score, however, has returned to its 2015 and 2016 averages. Still, both Charlotte and Sarasota are among the top 25 Florida counties for highest pass rates. In line with the negative trend, DeSoto County dropped to just a 29 percent average pass rate. This is the lowest number the county has seen in recent years after peaking at 35 percent in 2015 and 2016. Though a Level 3 score is considered passing, students who receive a Level 2 are still able to move on to the fourth grade. According to the FLDOE, those scoring lower are not eligible for promotion and must be given intensive reading instruction for the following year, unless ruled otherwise. Some students with disabilities, some English language learners and some students who have already been retained can receive a good cause exemption and be promoted,Ž according to the FLDOE. Other FSA scores, for all grades and subjects, should be released by June 8. Email: kgleason@sun-herald.com SCORESFROM PAGE 1in North Port is also a summer break spot. This week, children were served lunch by members of the Noon Kiwanis Club and the Lions Club before the Break Spot program begins Monday. The club will serve breakfast from 8 to 8:30 a.m. Monday through Friday and lunch is 11 to 11:30 a.m. to kids weekly. They do not have to be registered at the club to come eat. All schools and Boys & Girls Clubs are closed the week on July 2. Free breakfast and lunch is also available at 8 to 8:30 p.m. Monday through Friday at the Morgan Family Community Center and lunch is 11 to 11:30 a.m. Monday, Wednesday and Friday. Lunch is served at nearby Heron Creek Middle School. Students can also have a free meal until Aug. 3 at several locations in North Port including Atwater Community Church, Atwater Elementary School, Cranberry Elementary, Glenallen Elementary, Lamarque Elementary, the North Port Library, Gulf Coast Christian Academy, the Shannon Staub Library, the North Port Art Center. The Lighthouse Baptist Church, 14251 Chancellor Boulevard, bordering North Port is also giving away free meals from 11 a.m. to 12:30 p.m. weekly. There are also locations in Venice serving free food. In Charlotte CountyAll children in Charlotte County 18 or younger can eat a meal at the Baker Pre-K Center, Charlotte Harbor School, Meadow Park Elementary, L.A. Ainger Middle, Port Charlotte High School and Neil Armstrong Elementary. The Boys and Girls Club in Englewood is being served by L.A. Ainger Middle School. Charlotte County schools are also offering a visit from the cow bus,Ž which delivers free lunches to the Charleston Cay Apartments, the Port Charlotte Library at the Cultural Center and Hampton Point Apartment Homes for children 1 to 18 through July 27. Theres no sign up necessary and its open to all children,Ž said Mike Riley, Charlotte County Schools spokesman. We launched it last year. At “rst people were a little hesitant about the program, but it was very successful. The kids loved it because the bus is decorated like a cow. We hope to feed even more children this year. We just need the word to get out. We are hoping to get a second vehicle and do distribution in Englewood next year.ŽFood pantries can help this summerThe Harry Chapin Food Bank offers two regular monthly pantries from 10 a.m. to noon on the fourth Thursday at Sacred Heart Church in Punta Gorda and on the “rst Thursday of the month from 4 p.m. to 6 p.m. at Peace River Elementary School in Port Charlotte. We provide anywhere from 30 to 40 pounds of food per household,Ž said Louise Bain, programs outreach manager. We have a variety fresh produce, bread, canned goods, nonperishable food, rice, beans, cereal, poultry and miscellaneous items from the meat department like sausage. We rescue it from the retail stores and distribute it. We also give bread and sometimes juice. If we have food we believe children will eat, we add it to the truck. We know it helps families “ll a gap during the summer.Ž All thats required to receive food from the Harry Chapin Food Bank locations is to register on site and give some basic information. No identi“cation or income veri“cation is necessary. We will also be having two or three food distributions at the Baker Center in Punta Gorda this summer,Ž Bain said. The times and dates will be available in the near future at the center and on the food banks website.ŽFood for adultsWhile schools and libraries are feeding children this summer, New Hope Church, 5600 S. Biscayne Drive, in North Port recognizes some adults may also need a meal. The church recently launched a free hot lunch program from noon to 2 p.m. on Tuesdays and Thursdays while supplies last. New Hope also offers a bread ministry 6 p.m. to 7 p.m. on Wednesdays, 6 p.m. to 8 p.m. on Saturday and 8:30 a.m. to 11 a.m. on Sunday. We know people are struggling and there was a need for hot meals,Ž said Steve Leclerc, executive director of Hope for North Port, which helps with the food ministry program. We have a food pantry which serves more than 1,000 people each month. The numbers increase during the summer when children are out of school.Ž Other summer break spot information is available at www. summerbreakspot.orgEmail: eallen@sun-herald.com Free meals this summer through Charlotte County summer food service: € Baker Pre-K Center, 311 E Charlotte Ave., Punta Gorda. Breakfast, 8a.m.-8:45a.m. Lunch, 11a.m.-noon May31-Aug.1. Closed July4. € Charlotte Harbor School, 22450 Hancock Ave., Port Charlotte. Breakfast 7:45-8:45a.m. Lunch 10:45a.m.-12:15p.m. June18-July19 Closed July2-6. Closed Fridays. € Meadow Park Elementary, 750 Essex Ave., Port Charlotte. Breakfast 8-9a.m. Lunch 11-11:45a.m. May31-Aug.1. Closed July4. € L.A. Ainger Middle, 245 Cougar Way, Rotonda West. Lunch 11:05-11:45a.m. May31-July27 Closed July2-6. € Port Charlotte High, 18200 Cochran Blvd., Port Charlotte. Breakfast 7:30-8a.m. Lunch 11a.m.-noon. May31-Aug.1. Closed July4. € Neil Armstrong Elementary, 22100 Breezeswept Ave., Port Charlotte. Breakfast 8:15-8:45a.m. Lunch 11-11:45a.m. May31-July27. Closed July4. All Charlotte County Children 18 or younger who are involved in a school or community summer program listed above OR who plan to eat on a regular basis at a school with an older sibling or parental supervision during the above dates and locations are eligible for free meals. Register with Will McWhirter at 941-575-5400 ext. 111. Walk-ins are welcome, but please register so organizers can plan to have enough food. All Faiths Foodbank programs run now through Aug.11 in Sarasota County. Here are the South County locations € Elsie Quirk Library, 100 W. Dearborn St., Englewood Lunch, Noon-1p.m. June4-Aug.3 Closed July2-8 € Atwater Community Church 5290 Atwater Drive, North Port Lunch, noon-12:30p.m. June4-Aug.3 Closed July2-8 € Atwater Elementary, 4701 Huntsville Ave., North Port Breakfast, 8-8:20a.m. Lunch, 11a.m.-noon June4-Aug.3 Closed July2-8, closed Fridays € Boys & Girls Club, 6851 Biscayne Drive, North Port Breakfast, 8-9a.m. Lunch, 11a.m.-12:30p.m. June4-Aug.3 Closed July2-8 € Cranberry Elementary, 2775 Shallmar Terrace, North Port Breakfast, 8-8:30a.m. Lunch, 11:30a.m.-12:15p.m. June4-July19 Closed July2-8, closed Fridays € Glenallen Elementary, 7050 Glenallen Blvd., North Port Breakfast, 8-8:30a.m. Lunch 12-12:30p.m. June4-July19 Closed July2-8 € Gulf Coast Christian Academy, 2800 Pan American Blvd., North Port Breakfast, 8-8:30p.m. Lunch, 11-noon. June4-Aug.3 Closed July2-8 € Heron Creek Middle, 6501 W. Price Blvd., North Port Breakfast, 7-7:30a.m. Lunch, 11-11:30a.m. June4-July19 Closed July2-8, closed Fridays € Lamarque Elementary, 3415 Lamarque Ave., North Port Breakfast, 8-8:30a.m. Lunch, 11-12:15p.m. June4-July19 Closed July2-8, closed Fridays € North Port Art Center, 5950 Sam Shapos Way, North Port Lunch, 10:45-11:15a.m. June4-Aug 3 Closed July2-8 € North Port Library, 13800 S. Tamiami Trail, North Port Lunch, 12-12:45p.m. June4-Aug 3 Closed July2-8 € Lighthouse Baptist Church, 14251 Chancellor Blvd., Port Charlotte Lunch, 11a.m.-12:30p.m. June4-Aug.3 Closed July2-8 For questions about the meals, hours and locations, call Sarasota County Food & Nutrition Services at 941-486-2199. Snack bags Free bags of snacks for kids 18 and under are available through Aug.11 at North Port Library, Elsie Quirk Library, Shannon Staub Library, 4675 Career Lane, North Port, and the Frances T. Bourne Jacaranda Library, 4143 Woodmere Park Blvd, Venice and other Sarasota County libraries. Visit allfaithsfoodbank.org, or call 941-379-6333.FOODFROM PAGE 1

PAGE 5

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 5 LOCAL/REGIONAL NEWSCHARLOTTE Lawrence P. GibbsLawrence P. Gibbs, 82, went 10-7 no phone, to paraphrase an old police radio transmission on May 25, 2018. He died from complications of Pulmonary Fibrosis with his family in Punta Gorda, Florida. He was born in Frankford, WV on July 24, 1935 to Paul L. and Ina Hazel Gibbs. Moving to Virginia early in life he was raised in Staunton and Charlottesville where he graduated from Lane High School and the Jefferson School of Commerce. He was recruited by the FBI as a stenographer and was the secretary to the Special Agent in Charge of the Academy at Quantico until he met and married his wife Gail and they moved to Washington, D.C. where he served in the Correspondence Section of the White House in the Administration of President Eisenhower. After serving his time in the U.S. Army, receiving his bachelors degree from University of Maryland, he became a Maryland State Policeman and retired as an Assistant Chief of the Operations Bureau. He was then employed by Baltimore Gas and Electric Company as Director of Nuclear Security at Calvert Cliffs Nuclear plant in Lusby. Subsequent to his retirement there, he worked as an emergency responder to disasters for U.S. Health and Human Services having spent many months in New York after the World Trade Center disaster. In his early years, he was active in the JAYCEES, the Calvert County Lions Club, the Calvert County Democratic party and served on several boards and committees appointed by the County Commissioners. He was a longtime member of the Solomons Island Yacht Club and was Commodore in 1990. In his later life, he and his wife Gail, lived in Drum Point on the creek where his most favorite endeavor was catching, cooking and serving crabs to his friends on their back porch in the evenings. They retired to Punta Gorda, Florida in 2017. He is survived by his wife Gail, daughter Kelly, daughter-in-law Jessica, step grandchildren Aidan and Austin of Punta Gorda, FL and brother, C.W. of Warsaw, VA. To express condolences to the family, please visit www. LTaylorFuneral.com and sign the online guest book. Arrangements are by Larry Taylor Funeral and Cremation Services.DESOTO Andrew PannozzoAndrew Pannozzo, 94, of DeSoto County, Florida, passed away Tuesday, May 29, 2018, in Arcadia, Florida. Andrew was born in Compdimelle, Italy, in November of 1923. A veteran of World War II, he served with distinction in the U.S. Army, receiving the Purple Heart. He was an inspector for Firestone Tire Manufacture Company until his retirement. He and his wife Marie moved to southern DeSoto County in 1982, from Southgate, Michigan. He is survived by his beloved children; daughters, Mary Ellen (Sp. Thaddeus) Majtyka, and Paula Patrola; son, Andrew Pannozzo; and grandchildren, Tyson (Sp. Lorraine) Pannozzo, Samantha Pannozzo, Thaddeus Majtyka, and Cassie Patrola. Andrew was preceded in death by a son, John C. Pannozzo; and his beloved wife of 66 years, Marie J. Pannozzo. Visitation will be held from 10 a.m. to 11 a.m. on Monday, June 4, 2018 with funeral prayer service to be held at 11 a.m., at Roberson Funeral Home, 215 Mary Street in Punta Gorda. Burial with Military Honors will be held at Sarasota National Cemetery in Sarasota, Florida. Friends may visit online at www. robersonfh.com to extend condolences to the family. Arrangements are by Roberson Funeral Homes & Crematory, Punta Gorda Chapel. OBITUARIES OBITUARY POLICY Obituaries are accepted from funeral homes only. An abbreviated death notice can be published for $30. Full obituaries and repeat death notices will be subject to an advertising charge. Obituaries must be received by 2 p.m. for Tuesday through Saturday publication. For Sunday through Monday publication deadline is 3p.m. Friday. In Loving Memories must be received by 2 p.m. for Tuesday through Friday publication. For Saturday through Monday publication deadline is noon on Friday. The American ag accompanying an obituary indicates a veteran of the U.S. Armed Forces. Please send emails to obituaries@sunletter.com. The American Czech and Slovak Club of Southwest FloridaThe American Czech and Slovak Club of Southwest Florida was created to provide the residents of the Florida Gulf Coast of Czech and Slovak heritage with the opportunity to meet socially, promote good fellowship, encourage the exchange of cultural information, traditions and family histories. Meetings are held at 12:30 p.m. on the third Tuesday of the month, from October through April, at Luigis Italian Restaurant, 3883 Tamiami Trail, Port Charlotte. For more information call 941-2863467 or email mert4677@ aol.com.Audubon SocietyThe Peace River Audubon Society meetings are the third Thursday of each month, from September through May at First Alliance Church, 20444 Midway Blvd., Port Charlotte. For more information, call 863-244-2652, or visit www.peaceriveraudubon. org.Blue Star MothersSouthwest Florida Chapter 4 of the Blue Star Mothers of America meets at 9:30 a.m. the second Saturday of each month at the Sarasota American Red Cross building, 2001 Cantu Court, Sarasota. Light refreshments are served. Blue Star Mothers of America is a nonpro“t, nonpartisan, nonsectarian and nonpolitical organization for mothers, grandmothers and stepmothers who have children serving in the armed forces. Associate members assist the chapter in supporting the mission of the Blue Star Mothers of America; any family member or friend may join. For more information or to join, visit www.”orida bluestarmoms.com or email swfbluestar mothers@gmail.com.Coast Guard AuxiliaryThe auxiliary is the volunteer arm of the U.S. Coast Guard, and is a member of the U.S. Department of Homeland Security. The operational unit of the auxiliary is the Flotilla,Ž where Coast Guard policies and programs are transformed into action. For more information, go to www. coastguardenglewood. com or attend monthly meetings held on the second Tuesday of each month at 1949 Englewood Road (State Road 776).Charlotte County Parliamentarians UnitThe Charlotte County Parliamentarians Unit (CCPU) is a teaching unit that offers classes for anyone interested in Roberts Rules of Order and parliamentary procedure. Meetings are held the second Thursday of January, March, May, September, and November starting at 9:30 a.m. and are held at the Fraternal Order of Police (FOP) Hall, 23300 Harper Ave., Charlotte Harbor. Visitors are always welcome. Each meeting begins with a short business session followed by an informal class on some point of parliamentary procedure. For more information, call 941-637-5921 or go www. robertrules.org.Charlotte County Woodcarvers/ SculptorsMeetings for the Charlotte County Woodcarvers/Sculptors, a nonpro“t organization dedicated to the art of woodcarving and wood sculpture, are held from 8 a.m. to noon every Tuesday at 802 W. Retta Esplanade, Punta Gorda. The public is invited to visit and see what the club is all about. For more information, call 941-875-9244.Citizens Climate LobbyMeetings for the Port Charlotte/Punta Gorda chapter of Citizens Climate Lobby are held the third Monday of each month, at 7 p.m. at the Congregational United Church of Christ, 1201 Aqui Esta, Punta Gorda. CCL is a national, nonpro“t, nonpartisan volunteer organization with the mission to create the political will for a stable and sustainable climate. For more information go to www. citizensclimatelobby.org, or email portcharlotte@ citizensclimatelobby.org.Computer GroupThe Charlotte County Computer Group meets at 7 p.m. on the first Tuesday of each month at the Cultural Center of Charlotte County, 2280 Aaron St., Port Charlotte. The club will host programs or guest speakers each month with time allowed for computer questions. Members and guests are welcome. For more information, call 941-585-0356.FloridiansThe Floridians is a civic-minded social organization meeting monthly, Sept. through May, at 9:30 a.m. for coffee and meeting at 10 a.m., on the third Tuesday of the month at Port Charlotte United Methodist Church located at 21075 Quesada, Port Charlotte. Members are women who came to the area at varying stages of their lives and enjoy exploring the community in the company of others who have experienced similar relocations. Group activities include visits to area cultural events, concerts and local attractions as well as active ”ight bridge, lunch bunch and book discussion groups. The club also raises money to donate to local charities. For more information, call 941-629-3023. CLUB NEWSCLUB | 14A reckless driver on Interstate 75 was arrested Wednesday after being found with 28 grams of marijuana and several controlled substances, the Charlotte County Sheriffs Office reported. When a CCSO deputy came over to ask why he was swerving and going 40 mph in a 70 mph speed zone, Brandon Aaron, 34, of Pembroke Pines, allegedly said, Sorry, I was rolling a joint.Ž A felony amount of marijuana was found, along with methamphetamine, Alprazolam, Codeine, THC Oil, THC gummy bears, and drug paraphernalia, according to the arrest affidavit. Aaron was charged with five counts of possession of a controlled substance, possession of marijuana, and possession of drug paraphernalia. At the Charlotte County Jail, $1,473 was found in his pocket and submitted as evidence. He is being held at the jail with a $32,000 bond. The Charlotte County Sheriffs Office reported the following arrests: € Lynn Marie Hodgson, 41, 800 block of Acadia Road, Venice. Charges: three counts off bond/forfeiture/revocations, knowingly abusing temporary tag, possession of a controlled substance without a prescription and possession of drug paraphernalia. Bond: $4,500. € Jody Leigh Strattard, 39, 4400 block of Sabal Palm Lane, Punta Gorda. Charge: fugitive from justice. Bond: none. € Todd Edward Tyler, 46, 50100 block of Bermont Road, Punta Gorda. Charge: violation of probation. Bond: $825. € Dillan James Knepp, 26, 14300 block of Port Huron Ave., Port Charlotte. Charge: out of county warrant. Bond: none. € Laurne Nadine Demler, 32, 20400 block of Midway Blvd., Port Charlotte. Charges: two counts off bond/forfeiture/revocations. Bond: $8,000. € Ryvana D. Hase-Rish, 40, 400 block of Ferris Drive, Port Charlotte. Charge: petty theft 2nd degree 1st offense. Bond: $1,000. € Austin Joseph Faria, 19, 23100 block of Mineral Ave., Port Charlotte. Charges: two counts of violation of probation. Bond: none. € Andrew Michael Nemechek, 33, homeless of Port Charlotte. Charge: grand theft of property more than $300 but less than $5,000. Bond: $25,000. € Andrew Michael Misanko, 35, 21400 block of Gladis Ave., Port Charlotte. Charge: fugitive from justice. Bond: none. € Nicholas Mark Kovtuschenko, 34, of Palmetto. Charge: out of county warrant. Bond: $1,000. € Corissa Marie Barry, 40, 4100 block of Magenta Ave., North Port. Charge: grand theft of property more than $300 but less than $5,000. Bond: $5,000. € Robert Joseph Igneri, 35, 1400 block of Dixie Lane, North Port. Charge: petty theft 1st degree property $100 to under $300. Bond: $2,000. € Jermaine Demarko Henry, 27, of Homestead, Fla. Charges: underlying charge and failure of defendant on bail to appear on misdemeanor. Bond: none. € Alton Sherod Brown Sr., 33, of Arcadia. Charge: driving while license suspended or revoked. Bond: $5,000. € Valery Candeace Martin, 33, of Arcadia. Charges: possession of not more than 20 grams of marijuana and possession of drug paraphernalia. Bond: $5,000. € Mauricio Andres Gomez, 35, 100 block of Carlisle Ave., Port Charlotte. Charges: disorderly intoxication and trespass failure to leave property upon order by owner. Bond: $3,000. € Alexander David Woike, 28, 4100 block of Driver Lane, Port Charlotte. Charges: battery on person 65 years or older, violating domestic violence injunction, and knowingly driving while license suspended or revoked. Bond: $11,000. € Billy Joe Travis III, 33, homeless of North Port. Charges: two counts of violation of probation and resisting an officer without violence. Bond: none. The Punta Gorda Police Department reported the following arrests: € Daven Lee Mayall, 35, 3200 block of Crestwood Drive, Port Charlotte. Charges: trespass on property other than structure or conveyance and possession of drug paraphernalia. Bond: $4,000. € Alex Michael Petti, 28, 7000 block of Bougainvillea St., Englewood. Charge: knowingly driving while license suspended or revoked. Bond: $1,500. € Laura Trotta, 46, 500 block of Via Tripoli, Punta Gorda. Charge: DUI and off bond/forfeiture/revocations. Bond: none. The Sarasota County Sheriffs Office reported the following arrests: € Nicolas Barienbrock, 37, 300 block of Warfield Ave., Venice. Charges: two counts of probation violation (original charges: two counts of using a counterfeit license plate). Bond: none. € Randall Carter, 57, 100 block of Bay St., Venice. Charge: probation violation (original charge: possession of a controlled substance without a prescription). Bond: $5,000. € Caydee Denney, 24, 3900 block of Waypoint Ave., Osprey. Charge: battery. Bond: none. € Brandon Groves, 19, 200 block of Ravenna St., Nokomis. Charges: burglary with assault or battery and battery. Bond: none. € Mercy Kinsey, 21, 200 block of S Ravenna St., Nokomis. Charge: battery. Bond: $1,500. € Allegra McCollum, 49, 300 block of Scott St., Nokomis. Charge: battery on a person 65 years or older. Bond: none. € Lindsey Price, 39, 12300 block of Mellon Ave., Port Charlotte. Charge: petty theft. Bond: $2,000. € Richard Rivers III, 41, 500 block of La Gorce Drive, Venice. Charges: two counts of probation violation (original charges: sell, deliver or manufacture cocaine for delivery and possession of a controlled substance without a prescription). Bond: none. € Anthony Schmidt, 52, 5000 block of Beach Road, Englewood. Charge: possession or use of narcotics equipment. Bond: $500. € Mason Tillie, 22, 500 block of Yale Road, Venice. Charges: possession of marijuana, possession of a controlled substance without a prescription and probation violation (original charges: selling marijuana and possession or use of drug paraphernalia). Bond: none. € Holly Woodward, 49, 200 block of Alsace Ave., Venice. Charges: battery and probation violation (original charge: using an anti-shoplifting device). Bond: none. € Tylon Houston, 52, 100 block of S Jessica St., Nokomis. Charge: probation violation (original charges: possession of a controlled substance without a prescription and battery). Bond: none. € Tyler Leopold, 28, 200 block of Clermont Road, Venice. Charge: criminal mischief through property damage over $1,000. Bond: $15,000. € Brittany Miller, 27, 5000 block of Bullard St., North Port. Charges: DUI and refusal to submit to a DUI test. Bond: $1,000. € Amber Price, 29, 600 block of Bradenton Road, Venice. Charge: criminal mischief through property damage over $1,000. Bond: $2,000. € Thomas Solesbee, 25, 100 block of Stanford Road, Venice. Charge: destroying or tampering with physical evidence. Bond: $1,500. The North Port Police Department reported the following arrest: € Gene Fellers, 49, 18400 block of Palm Creek Drive, North Fort Myers. Charges: possession of methamphetamines and possession or use of narcotics equipment. Bond: $2,000. The Venice Police Department reported the following arrest: € Raymond Morrison, 31, 1500 block of Lemon Bay Road, Venice. Charge: contempt of court (original charge: writ of bodily attachment through non payment of child support). Bond: $1,588. „ Compiled by Anne Easker and Lauren Coffey POLICE BEATThe information for Police Beat is gathered from police, sheriffs office, Florida Highway Patrol, jail and fire records. Not every arrest leads to a conviction and guilt or innocence is determined by the court system.Suspect to CCSO deputy: Sorry, I was rolling a joint

PAGE 6

Page 6 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 LOCAL/REGIONAL NEWS To view todays legal notices and more visit, www.oridapublicnotices.com To view todays legal notices and more visit, www.oridapublicnotices.com 3000 NOTICES 3112 FICTITIOUS NAME 06/01/2018 N ot i ce U n d er Fictitious Name Law Pursuant to Section 865.09, Florida Statutes NOTICE IS HEREBY GIVEN that the undersigned, desiring to engage in business under the fictitious name of Discover Auto Detailing located at 19505 Quesada Ave., Unit JJ204 in the County of Charlotte in the City of Port Charlotte, Florida 33948 intends to register the said name with the Division of Corporations of the Florida Department of State, Tallahassee, Florida. Dated at Port Charlotte Florida this 30th day of May 2018 Darren Welcher Publish 06/01/18 110833 3582991 3126 NOTICE OF MEETING Th e S out h west Fl or id a W ater M anagement District (SWFWMD) announces the following public meeting to which all interested persons are invited: Finance/Outreach and Planning Committee Meeting for inspector general audit response. All or part of this meeting may be conducted by means of communications media technology in order to permit maximum participation of Governing Board members. DATE/TIME: Monday, June 18, 2018; 2 p.m. PLACE: SWFWMD Tampa Office, 7601 US Highway 301 North, Tampa FL 33637 A copy of the agenda may be obtained by contacting: WaterMatt ers.org … Boards, Meetings & Event Calendar; 1(800)423-1476 (FL only) or (352)796-7211. T he Southwest Florida Water Management District (District) does not discriminate on the basis of disability. This nondiscrimination policy involves every aspect of the Districts functions, including access to and participation in the Districts programs and activities. A nyone requiring reasonable accommodation as provided for in the Americans with Disabilities Act should contact the Districts Human Resources Bureau Chief, 2379 Broad St., Brooksville, FL 34604-6899; telephone (352) 796-7211 or 1-800-423-1476 (FL only), ext. 4703; or email ADACo ordinator@WaterMatters.org. If you are hearing or speech impaired, please contact the agency using the Florida Relay Service, 1(800)955-8771 (TDD) or 1(800)955-8770 (Voice). If any person decides to appeal any decision made by the Board/Committee with respect to any matter considered at this meeting or hearing, he/she will need to ensure that a verbatim record of the proceeding is made, which record includes the testimony and evidence from which the appeal is to be issued. For more information, you may contact: Lori.manuel@watermatters.org; 1(800)423-1476 (FL only) or (352)796-7211, x 4606(Ad Order EXE0622) Publish: June 1, 2018 112958 3582962 N ot i ce o f A nnua l M eet i ng of Landowners and Supervisors of The Central Charlotte County Drainage District NOTICE IS HEREBY GIVEN that the Annual Meeting of Landowners and Supervisors of The Central Charlotte County Drainage District will be held at the following date, time and place: Date of Meeting: June 14, 2018 Time of Meeting: 2:00 p.m. Place of Meeting: Charlotte County Public Works Building 7000 Florida Street Punta Gorda, Florida 33950 The purpose of the Meeting and matters which will be discussed, considered and acted upon at the Meeting include the following: 1. Election of one (1) Supervisor 2. Election of officers 3. Approval and ratification of Financial Statements for fiscal year ending September 30, 2017 4. Consideration and ratification of 2018/2019 Budget and levy of assessments 5. Approval of assessment and adoption of Non-Ad Valorem Assessment Roll 6. Consideration and action on maintenance projects 7. Such other business which 3126 NOTICE OF MEETING may come b e f ore t h e B oar d o f S upervisors and Landowners of the District A ll Landowners in the District are encouraged and invited to attend Dated this 15th day of May, 2018. Board of Supervisors The Central Charlotte Count y Drainage District By: Judy Uhland, Secretary Publish:05/25/18, 06/01/18 100738 3579224 3128 NOTICE OF PERMIT NOTICE OF RECEIPT OF A PPLICATION FOR A WATER USE PERMIT BY THE SOUTHWEST FLORIDA WATER MANAGEMENT DISTRICT Notice is hereby given that the Southwest Florida Water Manage ment District (District) has re ceived an application for a new water use permit to withdraw water from the Peace River from Polk Regional Water Cooperative, 330 W. Church Street, Drawer AT01, Bartow, FL. Application number: 20758 Application received: May 10, 2018 Predominant use type(s): Public Supply The proposed Peace River and Land Use Transition Project includes construction of a surface water treatment facility and associated reservoir in the vicinity of Ft. Meade through the development of a regional partnership to supply Polk County and incorporated municipalities with an annual average of 18 MGD of available f low from the Peace River. The Project is located in Sections 2326, Township 31 South, Range 25 E ast in Polk County. The application is available for public inspection Monday through Friday at the Districts Tampa Servi ce Office located at 7601 Highway 301 North, Tampa, FL 33637 or through the Application & Permit Search ToolsŽ function on the Districts website at www.watermatters.org/permits/. Interested persons may inspect a copy of the application and submit written comments concerning the applica tion. Comments must include the permit application number and be received within 14 days from the date of this notice. If you wish to be notified of agency action or an opportunity to request an administrative hearing regarding the appli cation, you must send a written request referencing the permit application number to the Southwes t Florida Water Management Dis trict, Regulation Performance Management Department, 2379 Broad Street, Brooksville, FL 34604-6899 or submit your re quest through the Districts web site at www.watermatters.org. The District does not discriminate based on disability. Anyone requir ing accommodation under the ADA should contact the Regulation Bureau at (813)985-7481 or 1(800)836-0797: TDD onl y 1(800)231-6103. Publish: June 1, 2018 402830 3582972 Getthe Getthe WordoutWordoutAdvertise Advertise inthe inthe Classifieds! Classifieds! 3130 NOTICE OF SALE NOTICE OF PUBLIC SALE GULLOTTAS TOWINGgives Notice of Foreclosure of Lien and intent to sell these vehicles on 06/13/2018, 8:30 am at 2811 AVENUE OF THE AMERICAS, Englewood, FL 34224-8237, pursuant to subsection 713.78 of the Florida Statues. GULLOTTAS TOWING reserves the right to ac cept or reject any and/or all bids. 4T1BG22K8XU568980 1999 TOYOTA Publish: June 1, 2018 288316 3578419 NOTICE OF PUBLIC SALE OF PERSONAL PROPERTY Notice is hereby given that the undersigned will sell, to satisfy lien of the owner, at public sale by competitive bidding on June 22, 2018 at 4:30 pmor thereafter at the Extra Space Storage facility located at: 3041 S. McCall Rd. Englewood FL, 34224 941.221.1984 The personal goods stored therein by the following may include, but are not limited to general house hold, furniture, boxes, clothing, and appliances. 1. Matthew Whitby Collectibles, Magazines, Baseball Cards 2. Donna Vansickle Boxes 3. Francis Harsha Scooters, bikes, and home goods Purchases must be made with cash only and paid at the above referenced facility in order to com plete the transaction. Extra Space Storage may refuse any bid and may rescind any purchase up until the winning bidder takes possession of the personal property. Publish: June 1, 8, 2018 393933 3582359 3130 NOTICE OF SALE N O TI C E O F PUBLI C S ALE: Talon Towing and Transport LLC gives Notice of Foreclosure of Lien and intent to sell these vehi cles on 06/14/2018, 10:00 am at 5085 Pan American Blvd North Port, FL 34287, pursuant to subsection 713.78 of the Florida Statutes. Talon Towing and Trans port LLC reserves the right to accept or reject any and/or all bids. 1FMZU74E6YZA42895 2000 FORD Publish: JUNE 1, 2018 357662 3579785 N O TI C E O F PUBLI C S ALE O F PERSONAL PROPERTY Pursuant to the lien granted by t he Florida Self-Storage Facility Act, notice is hereby given that the undersigned self-storage units will be sold at a public sale by competitive bidding, to satisfy the lien of the Lessor, with Metro Stor age LLC as managing agent for Lessor, for rental and other charges due from the under signed. The said property has been stored and is located at the respective address below. Units up for auction will be listed for public bidding on-line at www.Stor agestuff.bid beginning five days prior to the scheduled auction date and time. The terms of the sale will be by lot to the highest b idder for cash only. A 10% buyers premium will be charged per unit. All sales are final. Metro Self Storage LLC reserves the r ight to withdraw any or all units, partial or entire, from the sale at any time before the sale or to refuse any bids. The property to be sold is described as general household itemsŽ unless otherwise noted. All contents must be removed completely from the property within 48 hours or sooner or are deemed abandoned by bid der/buyer. Sale rules and regulat ions are available at the time of sale. Property includes the storage unit contents belonging to the follow ing tenants at the following locat ions: Metro Self Storage 1231 Kings Hwy Port Charlotte, FL 33980 Tel: 941-623-9150 The bidding will close on the website StorageStuff.Bid and a high bidder will be selected on June 13, 2018 at 10AM Occupant Name Unit Property Description Ulama Simpson-McCalla 05052 Household Goods Karley Lauletta 05072 Household Goods Jose Rodriguez 08009 Household Goods Katherine Arias 11053 Household Goods Neal Erbes 12011 Household Goods Publish: May 25, June 1, 2018 108437 3580782 Turn Your Trash Into Cash! Advertise any Item Under $500. for FREE by Going to: www.sun-classieds. com *Limit 5 Ads Per Week Excluding Pets & Firearms Needa newJob? LookintheClassifieds! VENICE „ A North Port man is in critical condition after ”ipping his vehicle on a median, according to Florida Highway Patrol reports. Dennis Dibona, 69, was driving on Interstate 75 around 2 p.m. on Thursday. As he was nearing the 193 mile marker, he began to change lanes and noticed another vehicle was in his blind spot, according to the report. He attempted to go back to his original lane and lost control of his 2000 Ford Ranger. He went toward the median and traveled off the road toward the grass median, which overturned his car twice. He ended in the middle of the median in a water“lled area. Dibona was ”own by Bay”ite to Sarasota Memorial Hospital. No other injuries were reported. North Port man in critical condition after crash STAFF REPORTNORTH PORT „ A North Port man is facing additional charges after shooting a neighbors vehicle last week. Warren Berryman Jr., 47, 8300 block of Shumock Avenue, was originally arrested May 24 after another man reported Berryman allegedly shot at a vehicle. According to reports, on Thursday night, the witness was in his truck when he saw Berryman approach a house in the 8600 block of Shumock Avenue with an AK-47. Berryman was calling for a woman to exit the house and, when no one answered, allegedly shot a blue Cadillac sedan seven times. The sedan was parked in the front yard and sustained more than $1,000 worth of damage. During the investigation, a search warrant was granted for his house. According to reports, authorities found 30 round magazines for the AK-47 ri”e. There were also bullet holes in the walls, ceiling and through a boarded up window. The suspect gun was found in an attic space just above Berrymans bedroom door. Of“cials also found fresh bullet holes in two houses directly behind Berrymans. One bullet went through the front of the house into an interior wall. The victim said they had heard multiple shots on May 24. He was additionally charged with aggravated assault with a deadly weapon without the intent to kill and shooting a weapon into a dwelling. His bond is $200,000. Email: lcoey@sun-herald.com Cops: Additional charges for North Port residentBy LAUREN COFFEY STAFF WRITER PROVIDED Warren Berryman Jr. CLUB NEWSPeace River Doll ClubThe Peace River Doll club was created 21 years ago to provide education, service, conservation, collecting and appreciation of dolls. Every society, from the most primitive to the most civilized has dolls and doll makers. They are created to teach and foster human nurturing. The club is a member of the National Club UFDCŽ (United Federation of Doll Clubs) and meet at 12:30 p.m. on the second Wednesday of each month at 227 Sullivan St., Punta Gorda. All who have an interest in dolls are invited to attend. For more information, call 941-575-7789 or 941-244-2204.Peace River Riders Bicycle ClubScheduled club rides are: 7:30 a.m. Tuesdays from Gilchrist Park, 400 W. Retta Esplanade, Punta Gorda, A group 18-21 mph for 30-35 miles, Tweeners 16-19 mph same distance, B group 14-16 mph same distance. Helmets required; 8 a.m. Thursdays, Tweeners Ride leaves from Gilchrist Park 16-19 mph, 30 miles; 7:30 a.m. Fridays from boat ramp at Laishley Marina, 120 Laishley Court, Punta Gorda, 19-21 mph, 35-40 miles; 8:30 a.m. Saturdays from the Acme Bicycle Shop, 615 Cross St. No. 1116, Punta Gorda, three speed groups from 12 mph to 21+ for 30 miles; 7 a.m. Sundays from Gilchrist Park, 18-19 mph for 30 miles. Helmets required. The public is invited to join. For more information, visit www. peaceriverridersbicycle club.com.Peace River Wood TurnersPeace River Wood Turners meet at 6 p.m. on the “rst Thursday of every month at the Cultural Center of Charlotte County, 2280 Aaron St., Room 34, Port Charlotte. For more information, call 941-505-1016 or 219-928-3509.Port Charlotte Garden ClubMeetings are held monthly between September and May (except December) at 9:30 a.m. on the second Thursday, at the Holy Trinity Lutheran Church, 2565 Tamiami Trail. The public is warmly welcomed and all attendees are encouraged to sign in. For more information, contact Carolyn Savary, 941-426-1299.Punta Gorda Lions ClubMeetings are held the second and fourth Mondays at 5:30 p.m. at the FOE Eagles, 23111 Harborview corner of Kings Highway, Port Charlotte. Dinner reservations are required by calling 941-637-9979 or email Bill Ringelstein at biljeanr@ embarqmail.com. The Punta Gorda Lions are major providers of eye exams, eye glasses, eye surgeries, hearing aids and hearing aids in the Charlotte County area. Also, we provide county wide preschool screenings of vision and hearing through the Early Learning Coalition.Punta Gorda Masonic Lodge F&AM 115Chartered, Jan. 21 1890, serving the community for more than 125 years. Free and Accepted Masons stated communications are held the “rst and third Thursday at 7:30 p.m., dinner served at 6:30 p.m., at 2539 Airport Road, Punta Gorda. All Master Masons are welcome. For more information, email pun tagorda115@gmail.com.Punta Gorda NARFE, Chapter 2194National Active and Retired Employees Association (NARFE) membership is open to civilians who are or will be eligible to receive an annuity or survivor bene“t from the federal government retirement program of any agency of the United States government. Peace River Chapter 2194 meets at 11 a.m. the “rst Tuesday of the month, September through May, at Elks Lodge 2606, 25538 Shore Drive, Punta Gorda. Lunch can be ordered from the Elks menu, followed by a program and short business meeting. Federal employees, retirees, and their guests are welcome to attend. For more information, call 941575-4252 or 941-575-2408.Rotary Club of Charlotte HarborMeetings are held at 6:45 a.m. every Tuesday morning at the Cultural Center, 2280 Aaron St., Port Charlotte. For more information, call Mark Payne at 941-743-5365.Rotary Club of MurdockMeetings are held from 7:45 a.m. to 8:45 a.m. every Thursday at Perkins on 41 (1700 Tamiami Trail). Breakfast is available. Visiting Rotarians and snowbird Rotarians are welcome as well as anyone who might be interested in joining Rotary. Some local projects include the building of the adaptive playground at Charlotte Harbor School, yearly Halloween parties for disabled children at Peace River Elementary, distribution of dictionaries to all third graders in “ve schools in Port Charlotte (other schools are handled by other Rotary Clubs), and scholarships for high school students. For more information, call Walt Powers at 941-624-2353.Rotary Club of Punta Gorda Meetings are held at noon on Thursdays at the Isles Yacht Club, 1780 W. Marion Ave., Punta Gorda. The club promotes puts service to the community and to the world above self. It sponsors the Taste of Punta Gorda, works with several local charitable organizations, and funds international humanitarian projects. Visitors are welcome. For more information, call 219-7423287, or visit http://www. puntagordarotary.com.

PAGE 7

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 7 LOCAL/REGIONAL NEWSAn Allegiant ”ight bound for Punta Gorda was diverted Thursday morning to Gainesville Regional Airport after a pilot experienced a medical situation, according to the airline. The “rst of“cer landed the aircraft safely without issue, according to Allegiant spokesperson Hilarie Grey. Allegiant does not typically ”y to Gainesville Regional Airport. Once additional Allegiant crew arrived in Gainesville, 155 passengers were ”own on to Punta Gorda Airport, Grey said. Gainesville Fire & Rescue Department tweeted about the incident Thursday morning saying its units were at the airport for a reported inbound Airbus 320 with a pilot suffering a seizure.Ž The airline would not con“rm that report and does not speci“cally discuss personal health issues of its staff. Gainesville Fire & Rescue Department also noted on social media that the plane had landed safely and emergency medical responders were treating the pilot.Ž Grey said the pilot walked off the aircraft on his own, and was transported to a local hospital where he was in stable condition Thursday afternoon. The ”ight, number 1304, left Cincinnati around 7 a.m. for the roughly two-hour ”ight to Punta Gorda. Passengers arrived by about 2:40 p.m. following the diversion. Email: Apraegitzer@sun-herald.comPunta Gorda-bound flight diverted after pilot medical issueBy ANDREA PRAEGITZERSTAFF WRITER PHOTO FROM GAINESVILLE FIRE & RESCUEAn Allegiant ight bound for Punta Gorda from Cincinnati was diverted Thursday morning to Gainesville Regional Airport after the pilot experienced a medical situation. PHOTO PROVIDED At the recent Business and Professional Womens First BFF event, held at the West Coast Seafood Company in Venice, Englewood Toastmaster friends enjoyed a wonderful time together. Pictured are Sharon Lonsdale, Jacobina T rump, Mary Leadbetter and Karin Drury. The entertainment for the celebration was provided by Toastmasters Lonsdale and Amy Hibberd, also from Englewood. The Englewood Toastmasters Club meets the second and fourth Thursday of each month at the Englewood United Methodist Church, 700 E. Dearborn St. The clubs mission is to provide a mutually supportive and positive learning environment in which every member has the opportunity to develop communication and leadership skills, which in turn fosters self-condence and personal growth. For more information all 697-1352 or mgleadbetter@embarqmail.comEnglewood Toastmasters toast Venice BPWRoyal Order of Ponce de Leon ConquistadorsThe Conquistadors honor Ponce de Leons discovery of Florida, celebrate his landing in Charlotte Harbor, and promotes the Spanish heritage of Punta Gorda and Port Charlotte. It is a nonpro“t organization of local businessmen, professionals, community leaders and retirees. Membership is open to men wishing to promote the organizations history and community endeavors. Meetings are held year-round at 5 p.m. on the second Thursday of the month, at the Charlotte Park Community Center in Punta Gorda. The ROPC sponsors college scholarships at Charlotte, Port Charlotte and Lemon Bay high schools, sponsors community events like the Conquistadors Cup Regatta, and participates in full costume, with its ship, the Palencia, in local parades. For more information, call Larry Sexton at 941-505-4686, or Lindsay Harrington at 941-380-4277.SWFL Retired Law Enforcement AssociationMeetings are held every “rst Wednesday of each month meets at 6: 30 p.m. at Fraternal Order of Police R.E. Lister Memorial Lodge 66, 23300 Harper Ave., Port Charlotte. Dinner is served to all members. The association welcomes all new members. For more information, call 941-235-8493. CLUB NEWSBy David Watson Associated Health Press BOSTON … Expectations are high for a new breakthrough in arthritis pain relief. But unlike the majority, it comes in the form of a cream, not a pill. And users say the difference has been extraordinary. Sold under the brand name Apeaz’ the new pain relief cream numbs the nerves right below the skin. When applied to an arthritic joint, or a painful area on the body, it delivers immediate relief that lasts for hours and hours. The powerful painkilling effect is created by the creams active ingredients, a powerful anesthetic drug. Anesthetics are highly regarded by physicians and other professionals in the medical community. They block nerve signals from the brain so that patients dont feel pain. They are incredibly effective. The amazing anesthetic found in Apeaz is the strongest available without a prescription. The cream form allows users to directly target their pain. It works where its applied. Users can expect to start feeling relief immediately after applying,Ž explains Dr. Henry Esber, creator of Apeaz There will be a pleasant warming sensation that is followed by a cool, which soothing one. This is how you know that the active ingredients have reached the affected joint and tissue.ŽWorks In MinutesFor arthritis suffers, Apeaz offers impressive advantages over traditional medications. The most remarkable is how quickly it relieves pain. The cream contains the maximum app roved OTC dose of an amazing anesthetic, which penetrates the skin in a matter of minutes to numb the area thats in pain. This relief lasts for several hours. Published pre-clinical animal studies have shown that the ingredients in Apeaz can also prevent further bone and cartilage destruction. There are also no negative side effects as seen with oral medications. Apeaz delivers its ingredients through the skin. Oral medications are absorbed in the digestive tract. Over time, the chemicals in pills can tear the delicate lining of the stomach, causing ulcers and bleeding. There are also tremendous savings when switching over to a topical like Apeaz When compared to other arthritis medications, Apeaz is a fraction of the cost. At less than $2 a day, the cream quickly is becoming a household name. Those with terrible arthritis in their hands easy Apeaz is to open. of the hand, which makes it much easier to use. Rapid Relief Without a PrescriptionMany Apeaz users rements in daily aches and pain. Many more report stiffness, and decreased muscle soreness. They are moving with less years. Ive tried more pills than I can count. Ive also had a handful of cortisone shots. Nothing is as effective as this product. With Apeaz, I get relief right away. I rub a little on my hands. It keeps the pain away. It also prevents the pain from getting really bad. Its completely changed my life,Ž raves one user. A New Breakthrough for ArthritisApeaz contains the highest, non-prescription OTC dose of a pain on contact. When applied to the skin it is absorbed in just minutes. It then penetrates through muscle and tissues, getting to the source of you pain, numbing the nerve endings.  This is why Apeaz is so effective for people with arthritis pain. It reduces pain while adding an additional potential layer of joint support,Ž explains Esber.A Better Way to Treat PainA pre-clinical trial on Apeaz was carried out by Dr. Esber and his research staff shortly after its initial production. The results were published in in the Journal of Immunology The study found that Apeaz induced an instant numbing effect, which blocked pain for several hours. It was also shown to decrease swelling and Even more remark able, Apeaz was also shown to prevent the further destruction of cartilage, a major cause of arthritis. One of the most impressive things about the study was the various ways Apeaz was of pain. Many painkillers, and even creams, simply mask your pain. Apeaz is different. Since it is absorbed through the skin it deliver rapid relief and is able to deliver its ingredients directly to infected arthritic tissueŽ explains Esber. A Powerful Weapon for Arthritis and Joint PainWith daily use, Apeaz helps users live a more vital, pain free relief without any of the negative side effects or interactions associated with oral drugs. Through the use of a powerful anesthetic drug, Apeaz is able to numb pain at the around joints plagued by arthritis. Readers can now enjoy an entirely new level of comfort thats both safe and affordable. It is also extremely effective, especially if nothing else has worked. Where to Find ApeazIn response to Americas growing pain pill problem, the company behind Apeaz is offer ing discounted supplies of their amazing new cream to any sufferer who calls within the next 48 hours. Discounts will be available starting today at 6:00AM and will automatically be applied to all callers. Your Toll-Free Hotline number is 1-800-329-9082 and will only be open for the next 48 hours. Only a limited discounted supply of Apeaz is currently available in your region. NEW PAIN RELIEF DRUG WORKS ON CONTACT: Apeaz delivers its active ingredient, a powerful painkiller, through the skin, providing users with rapid relief without drug like side effects. Apeaz’ is an FDA drug with approved claims for the pain relief of the following conditions: € Temporary pain € Simple back pain € Strains € Sprains € Athletic injuries € Muscle stiffness and pain € Wrist, elbow, shoulder, hip, knee, ankle, foot, muscle or joint pain New Painkiller Provides Rapid Arthritis Relief Wherever It HurtsNew cream penetrates the skin in minutes to relieve arthritis pain; uses the strongest app roved dose of an anesthetic drug, which numbs the affected joints and tissue.adno=50536967AdvertisementAdvertisementAdvertisement

PAGE 8

Page 8 E/N/C www.yoursun.com The Sun / Friday, June 1, 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 IEWPOINTPlease, stop the stupidity Julie Price deserves support Rob Hancik has needed experience Obvious solutions to gun violence Higher salaries wont boost schoolsEditor: Could we stop, please? Just stop calling people names. Just stop defending gangs and thugs. Just stop being hateful. Just stop saying stupid things. Just stop looking for reasons to be offended. Just stop intentionally putting a negative spin on a simple statement. Just stop being a bully. Just stop being a victim. Think about how different our world would be if we approached one another not as adversaries but as fellow Americans. Think about the bridges we could build if we actually talked and listened to each other. We, the people, are tired of never-ending stupid statements that cause all sorts of “restorms. We are tired of people who intentionally misinterpret perfectly innocent statements. We are tired of the unsubstantiated accusations. What is happening is not healthy. We are better than this. So please, lets stop.Gladys Marsh EnglewoodEditor: It has been my honor to have worked with Julie Price, candidate for the Charlotte County Airport Authority District 2, while serving as the president of one of the countys hospitals for 15 years. During that time, Julie was an employee of a major medical device manufacturer and forged a strong partnership with spine surgeons, hospital staff and patients to offer state of the art procedures particularly to those with spinal fractures. In Julies role, she had to work as a member of the surgical team to plan the complicated procedures and constantly researched the tools needed to better assist the surgeons and assure a great outcome for the patients. Julies intellect, drive and compatibility with the rest of the team were hallmarks of her performance and are the same traits voters should value in a candidate for the CCAA. She is skilled at working Editor: When Mike Grant ran to replace termed out Ken Robeson for the Florida House, he touted his prior legislative experience, having served previously in the State House from 2004 to 2008. But recently while endorsing his hand-picked challenger for a seat on the Charlotte County Airport Authority he stated that experience for the of“ce was not relevant. Funny how politicians change their tune based on what day of the week it is. Grants hand-picked candidate, Republican Julie Price, who admittedly has little knowledge or understanding of airport operations, except that she is a frequent ”yer whose employment representing a medical supply corporation takes her throughout the United States and Europe. Rob Hancik, vice chairman of the Airport Authority, is completing his “rst term as a commissioner representing District 2. Hancik is not an aviation novice. Rob Hancik served for 32 years as director of aviation at the Spring“eld/ Branson National Airport, Missouri. His lifelong tenure gives him an understanding of all aspects of airport management, which he puts to use in his role as a member of the Charlotte County Airport Authority. There is no learning curve, Rob Hancik has the experience. He is an accredited airport executive by the American Association of Airport Executives and is the recipient of their 1998 Distinguished Service Award. In 2017, he Editor: After the Santa Fe shooting, a reporter replied, There are still many questions that need to be answered.Ž I agree, I have questions of my own. In the late 20th century courtroom of“cials became the target of shootings which lead to scanners and metal detectors. Most bailiffs and even judges carry weapons on them. About 75 percent of our courthouses have these measures in place. So why cant we provide similar security for our children? Why is the richest country in the world reluctant to provide these? Why are so many teachers opposed to arming teachers who have the proper training yet when the shooting starts teachers sacri“ce their own lives to shield their students without any means of defense? Why are legislatures wasting so much time trying to ban certain guns to please antigun groups? Why does the media continue to show photos of the killer like hes a hero? The problem is not with assault-likeŽ ri”es or organizations that defend our Second Amendment. Nor is the problem with a mentally disturbed kid. Our children are now growing up in a very violent culture and we are ones to blame. By the time a young boy becomes a teenager he has been exposed to so much violence from video games, movies, TV and the Internet that his sanctity and respect for human life is all but gone. Without proper parental guidance this spells disaster. Are we so focused on banning guns that we completely ignore the real cause and the obvious solutions? Roger Nehring Punta GordaEditor: The Charlotte County Public Schools superintendent has the single-minded goal to make CCPS “rst in the state, based on the Florida DOE metrics (of debatable value), and he is asking the average property owner to provide about $220 per year through a 1 mil tax increase. He has posited some possible uses for this money, but he has yet to cite any evidence that his potential plans would actually produce better-educated students. He has mentioned increased teacher salaries, but evidence available does not support this. In an article I wrote for the Sun on April 28, I showed that Florida school performance, as measured by FDOE, and district teacher salaries are uncorrelated. I follow up in this letter with a reference to a survey done in Washington, D.C., concerning resigning teachers (BellwetherEducation.org). The survey excluded teachers retiring or leaving for relocation. Average salaries in the D.C. are about $5,000 above those in Charlotte County, but D.C. has a very high cost of living, so the salary difference is marginal at best. In addition, however, the D.C. system bonuses highly effective teachers up to $20,000.It’s that time of year again: Be preparedOUR POSITION: Get ready. Be safe.If, somehow, you were stuck in reality blackout and avoided all media in recent weeks, were here to announce that today is the of“cialŽ beginning of the six-month-long Atlantic hurricane season. This is the time when emergency management of“cials, insurance companies and the media gear up to remind people of the potential dangers facing subtropical Florida in coming months and the preparations that can lessen those dangers. But you knew that already, because: € We published our annual Hurricane Guide weeks ago, and you read it cover to cover. € The TV weather-persons have been all over it. € Hurricane expos have come to town, as they do every year, and thousands have attended, as they also tend to do. Then, of course, last week Subtropical Storm Alberto swooped up the Gulf of Mexico. Around here, we saw a lot of rain „ which was welcome after a very long, dry period „ and a lot of mild-to-moderate winds „ which cooled us down like a big box fan on the lanai. The Gulf was rough, but beaches werent destroyed. That was about it. But Alberto was large enough to merit an of“cial name, and his appearance here in May meant Mother Nature got a jump on the season. We only hope Beryl, Chris, Debby and Ernesto are as mild. And „ if we must get to that point „ ditto for Tony, Valerie and William. So it has begun. And for all those who havent attended a hurricane expo, watched Jim Farrell or ”ipped through our (excellent) Hurricane Guide cover to cover, a few words of advice. First of all, get a copy of the Hurricane Guide at one of our of“ces. Dont just put it aside; read it now. Proceed with con“dence. Make preparations. Thats the real takeaway. Dont be complacent. Dont sluff it off and wait another couple of months until the governor is back in front of TV cameras with his posse warning that a Category 4 is moving toward the Keys. Take precautions now. Go full Boy Scout: Be prepared. Heres a quick list: Check your wind and ”ood insurance. Make sure its up to date. Snap photos or shoot video of your home and possessions. Photographic evidence could come in handy later. Keep all important papers in a safe spot. Take a look at the list of supplies you want to have on hand in case of emergency (water, juices, peanut butter, canned food and other non-perishable foods, batteries, ”ashlights, lanterns). Consider what youll do with your pets if you must evacuate. After last years experience during Hurricane Irma, shelters in Sarasota County (where Charlotte County also evacuates) are now pet-friendly. Make sure to stash away supplies for pets. Think about where youd go if you decide you must evacuate. Local shelter? Northern Florida? Georgia? Utah? Discuss with the family. Have a plan. The tax-free holiday for hurricane supplies begins today and lasts for a week. Now is the time to stock up on everything from batteries to generators. Also take the time to sign up for emergency noti“cations from your county. In Charlotte County, go to www.CharlotteCountyFL.gov and click the Alert Charlotte banner to sign up for texts, email noti“cations or phone messages. In Sarasota County, “nd the CodeRED noti“cation system at www.scgov.net. Just this: Be prepared and be safe. with a multidisciplinary team to analyze complicated problems and developing the best possible outcome using the talents of all the members. The county needs members on the CCAA that make the team stronger to bene“t the entire county. Julies passion for Charlotte County goes beyond her work experience as she has served on Leadership Charlotte, and numerous nonpro“t and local community organizations. She is a strong leader with a commitment to make our community better for its citizens and the Charlotte County Airport a strong foundation for our areas continued growth and development. Please support Julie Price as your candidate for the CCAA District 2.Tom Rice PlacidaWith that context, the survey of departing teachers showed that only 4 percent of low-performing and 7 percent of high-performing teachers resigned because they desired increased compensation. I would suggest that rather than our superintendent initiating a general increase in teacher salaries, he should reconsider and establish a bonus system for high-performing teachers. Otherwise, he is just tossing our money away without justi“cation.John R. Doner Port Charlottewas awarded the Lifetime Achievement AwardŽ by the Missouri Airport Managers Association. He has testi“ed before the U.S. Congress on Aviation legislation and has provided services as an aviation technical consultant and expert witness.Bob Reichert Punta Gorda

PAGE 9

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 9 VIEWPOINTThe Republican Party stands for well-run, good, limited government. Were fortunate that Sarasota County has that reputation, with both low taxes and strong services. But a Democratsponsored ballot initiative to change to Chicago-style ward districts could jeopardize all of that. Its called the single-member district proposal and its goal is to have each Sarasota County commissioner not only live in their district, but allow only voters within that district to vote them into or out of power. This would almost assuredly grow government, sow the seeds for potential corruption, create the demand for higher taxes and make the County Commission as a whole less responsive to the voters of the county. In other words, Chicago-style. The backers of the proposal, a group called the Sarasota Alliance for Fair Elections, operating with the support of the Sarasota County Democratic Party, call this a move for more representative government. But it is not. It will be the opposite of that. It appears more like to be the pursuit of Democrats winning one or two seats on the “ve-member Board of County Commissioners „ something they have been unable to do running countywide. Heres the language in the ballot summary, which could be in November or in a special election. The proposal: Changes the method by which county commissioners are elected. Currently each is elected by voters county-wide. This amendment changes elections to single member districts so that each county commissioner is elected only by the voters in the district that they seek to represent.Ž There are four basic options for local government representation. The board could be all at-large, elected countywide: all by districts, elected only in their district; some at large and some district; or all elected countywide but required to live in their district. Sarasota County has the last arrangement, which is the best possible option for good government. Each county commissioner is accountable to voters countywide, meaning that just because they live in Sarasota, they cannot ignore Venice or North Port. Further, because they must live in their district, there is not the threat for three or four all being in Sarasota, or all being in North Port. They are geographically spread and so plugged in to their district, but they must answer to voters countywide. The absolute worst option is the single-member district only. Its so bad that county voters were suckered into once before, in 1992, but it quickly realized the Chicago-style disaster it created and immediately in 1994 reversed to the current setup. The inevitable dynamic of the single-member district is that each commissioner will care only about the county voters in their district. Across the line in another district will not matter to them. If there is one commissioner that is good at bringing home the bacon to his district, but is bad for the county, the rest of the county cannot touch him or her. But heres the catch: That commissioner will still have the authority to vote to raise the taxes on the people who did not elect him or her and cannot un-elect him or her. That is bad government and that is what is being proposed in the Democratic-backed initiative. The Republican Party of Sarasota strongly opposes this amendment on the grounds that it will set the stage for growing the size of local government, create the opportunity for corruption and likely add to the level of taxation, all while reducing representation and responsiveness to voters. Jack Brill is vice chairman of the Republican Party of Sarasota.Single-member districts diminish r epresent ation Guest ColumnJack Brill I told you so. Im sorry, maybe thats petty, but I cant help it. For over a month now, Ive felt like a man caught in a feedback loop, doomed to joust till the end of time with readers upset with me for writing that I would boycott the hit reboot of Roseanne Barrs eponymous sitcom because of her support for that sentient sack of racism and misogyny who serves as president. People who dont value equality, I wrote  „ and Im sorry, but if you support (Donald) Trump, then no, you do not „ have nothing to say to me.Ž That stand brought rebuke from a number of Trump voters, including a certain Florida senator. It also drew reproof from non-Trump voters, who lectured me about cutting off an avenue of understanding and for acting as if a vote for Trump was a de facto vote for racism and misogyny. (Which, by the way, it was.) So maybe youll forgive me for feeling vindicated by news that Barrs show was just canceled by ABC. The reason? She tweeted the following racist and Islamophobic abuse at former Obama administration of“cial Valerie Jarrett, an African-American born in Iran: muslim brotherhood and planet of the apes had a baby=vj.Ž For Barr you see, Americans born in Iran are terrorists. And AfricanAmericans are talking apes. These are old canards by which no Muslim or black person is likely to be surprised. Thats not to say one becomes inured to it, only that we have our patriotism and humanity derided on a daily basis, so its hardly new. The only difference here is that the offender is a celebrity who supports the mistake in the White House. My folks used to say that when you lie down with dogs, you get up with ”eas. Thats a truism ABC sought to ”out, gambling that it could reap the riches RoseanneŽ represented without being touched by the stars propensity for Trumpcentric conspiracies and bigoted sentiments. That gamble just blew up in the networks face. The moral of the story is glaringly clear: Stop trying to normalize this stuff. Thats what hiring Barr amounted to. But ABC is hardly alone. Consider all the plaintive laments clogging my email queue talking about the need to understandŽ Trump voters. Consider all the tortured think pieces on how smug liberals are overlooking the forgotten people.Ž And almost two years after the election, how many more Trump voter panels do we need to see on cable news? There is no mystery here. Trump is president because Obama was, and because there were many people for whom that fact was apocalyptic. Its no coincidence David Duke loves this man, white people chant his name to taunt black ones, and hate crimes spiked during the campaign. Yet some seek to ”atten that barbed truth into a harmless TV “ction that will forgive us our original American sin. We are asked to treat intolerance as just another color on the diversity rainbow. It is not. And the chasm between Trump voters and the rest of us will not be bridged, cannot be bridged, because it is the gap between being treated like a human being „ and not. These bizarre times will not tolerate mealy-mouthed platitudes and weaselly equivocation on that point. These times demand to know who you are and what you believe. You cant run from that. You cant split the difference. As ABC just learned to its chagrin, when you fail to make that choice, you make that choice. Now RoseanneŽ returns to the TV boneyard as its star apologizes for a jokeŽ of ostracization and dehumanization. Oh, and it turns out shes a supporter of Donald Trump? Dont you dare act surprised. Leonard Pitts Jr., winner of the 2004 Pulitzer Prize for commentary, is a columnist for the Miami Herald. Readers may write to him via email at lpitts@ miamiherald.com.This time, the joke was on Roseanne Barr Leonard Pitts One of the rules of our politics is that its permissible to accuse the Trump administration of anything, and the claim that it lostŽ 1,475 migrant children “ts the bill. It has lit up social media and made the debate over a new Trump policy of zero toleranceŽ at the border even more hysterical than it would be otherwise. The 1,475 factoid makes it sound as though the Trump administration had these children in its custody and then one day couldnt “nd them. Instead, Health and Human Services had placed them, along with thousands of others who showed up at the border as unaccompanied children, with sponsors in the United States, usually parents or close relatives. HHS recently added 30-day follow-up phone calls to the longstanding program. At the end of last year, HHS called 7,635 sponsors and couldnt reach 1,475 of them. Since many of the sponsors are illegal immigrants themselves who dont want to be in contact with authorities, this isnt surprising, but it has been spun into a tale of shocking Trump administration callousness. The misleading story has been used as a hammer against Trumps border policy. Prior to 2011, almost all illegal aliens at the border were single adult males, overwhelmingly from Mexico. Now, 40 percent of illegal aliens at the border are families and children, and almost half from Central America. This presents challenges we havent faced before, made all the worse by gaping loopholes in the law. The past policy was to allow adults traveling with children into the country. Hoping to stem the ”ow „ which brie”y diminished after his election, before increasing again „ Trump now wants to prosecute all adults. This necessitates, at least brie”y, the separation of adults and children. The U.S. Marshalls take custody of the adults, while the children are held by HHS. The prosecution of the adults for illegal entry usually happens quickly. Then, if the adult wants to return home, she or he is reunited with her or his child and sent back together. Where it gets more complicated is if a migrant claims asylum. The Trump administration wants to hold migrants pending adjudication of their cases; if they are released, there is a good chance they will abscond. But even if the cases are handled quickly „ i.e., in a couple of months „ the government has to release the children sooner thanks to a 20-year-old consent decree and associated legal rulings. Its just one of the distortions that makes a rational policy at the border impossible. When unaccompanied children from Mexico cross the border, we can quickly return them home; an anti-traf“cking law makes it nearly impossible to do that with unaccompanied children from Central America. Many migrants are ”eeing gang violence, which shouldnt by itself entitle a migrant to get asylum here. Yet, asylum of“cers almost always approve the “rst step in claiming asylum anyway. Finally, theres the practical constraint of very limited detention space „ Immigration and Customs Enforcement has only 3,000 family spaces. Trump is right to want to get a handle on the border. According to the Justice Department, over the past two and half years, more than a quarter million migrants who came here as unaccompanied children or part of a family group have been released into the country. As long as migrants know they can get in, they will keep coming „ and bringing their children on a harrowing journey. Minors have become chits. Azcentral.com reports that it is common to have parents entrust their children to a smuggler as a favor or for pro“t.Ž But separating parents and children at the border is a signi“cant downside of the Trump policy. Congress can help by “xing the consent decree that makes it impossible to detain kids, even if they are with their parents, and by spending more on detention space. Theres no reason we cant handle these cases quickly and humanely, except for our insanely self-sabotaging immigration system. Rich Lowry can be reached via email: comments.lowry@ nationalreview.com.Border hysteria highlights immigration gridlock Rich Lowry STARTING AT $24,750!! CONSTRUCTION HEATING & SALT SYSTEMS POOL SERVICE & REPAIRS POOL SUPPLY STORE625-50561212 Enterprise Drive Port Charlotte, FL 33953service@casapools.comwww.casapools.com 26Reader's Choice Awards!Lic./Insured Lic.#CPO56749 2017 Complete Pool Package (Charlotte County Only)adno=50534732 Z USMAN E YE C ARE C ENTER Voted Best Ophthalmologist 2011-2015 624-4500 www.zusmaneyecarecenter.com Neil B. Zusman, M.D., F.A.C.S. Team Eye Consultant Tampa Bay Rays and Charlotte Stone Crabs 2015 adno=50534830 € Diabetic Care € Foot Pain € Foot Surgery € Heel Pain Same Day Appointments 941-613-1919 3191 Harbor Blvd. Unit D Port Charlotte, FL 33952 adno=50536314 COMPLETE FOOT CARE Dr. Michael Metyk Podiatric Surgery 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 Bethany L. Walden, Au.D.American Board Certi“ ed Doctor of AudiologyCharlotte Hearing Center, Inc.Central Plaza West 21216 Olean Blvd., Ste. 4 Port Charlotte, FL 33952 Phone: (941) 766-8886adno=50536313 Where Shopping Makes Cents charlottecountychamber.org adno=50536649 Jeremy Martin D.M.D.Please call for an appointment. 575-2626 100 Madrid Boulevard, Suite 414 Bank of America Parking Lotwww.SmilesofPuntaGorda.com€CROWNS €IMPLANTS €COSMETIC DENTISTRY€ RESTORATIVE DENTISTRY€ROOT CANALS€ DIGITAL XRAYSNOW AVAILABLENEW PATIENTS ARE WELCOME. Interest Free Financing with Approved Credit Now o ering digital scan impressions adno=50534825 adno=50536647

PAGE 10

Page 10 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 STATE NEWS Look for a third crossword in The News Wire section. JACKSONVILLE (AP) „ Two members of Jacksonvilles City Council have been indicted by a federal grand jury for fraud and money laundering, court documents unsealed Thursday revealed. U.S. Attorney Maria Chapa Lopez said Katrina Brown, 37, and Reginald Brown, 56, each face up to 20 years in federal prison if convicted for a combined 38 counts. The indictment says Katrina Brown obtained $2.6 million in U.S. Small Business Administration loans to expand her familys barbecue business and create local manufacturing jobs for their sauce bottling business. Katrina Browns family venture also received a $380,000 loan and $260,000 grant from Jacksonville to help create local jobs. The business never created one job, according to the Florida Times-Union newspaper. Instead, federal prosecutors say she and Reginald Brown, who is not a relative, incorporated two other businesses „ A Plus Training and RB Packaging „ that they used to submit fake invoices to their lender for services the businesses had not provided. The indictment said neither business was legitimate. The indictment says Reginald Brown deposited the reimbursement checks into the businesses bank accounts, which he and Katrina Brown controlled. According to court documents, RB Packaging received one loan for $251,919 from the SBA, and that at least $166,500 of that was sent to Katrina Brown. In all, at least $754,613 was earned by the pair in the fraudulent scheme, federal prosecutors said in the indictment. Reginald Brown is in the “nal year of his second council term, and is running for state Senate. Katrina Brown was elected to the City Council in 2015. Lawyers for both defendants denied any fraud in a statement to the newspaper.2 Jacksonville city council members indicted for fraud MORE HEADLINE NEWS FROM AROUND THE STATEFlorida Republican leader posts support for Roseannes tweetLEESBURG (AP) „ A Republican leader in Florida has said he doesnt understand the anger generated by Roseanne Barrs tweet comparing a former adviser to President Barack Obama to an ape. Lake County Republican Committeeman Ralph Smith posted an image of Valerie Jarrett and a character from Planet of the ApesŽ on Facebook with the caption, And the issue with Roseanne is?Ž Barrs tweet likening Jarrett to a cross between the Muslim Brotherhood and a Planet of the ApesŽ actor sparked nationwide criticism and prompted ABC to cancel its reboot of the comedy show Roseanne.Ž The Daily Commercial in Leesburg, Florida, published a story Wednesday quoting Smith as saying that he thought the comparison was funny.Ž Smith deleted his post Wednesday. On a radio show he hosts, he said he doesnt care about a persons color, only their values.Report: Driver in crash that killed 2 was going 102 mphTAMPA (AP) „ An arrest warrant says a black Mustang that fatally hit a young mother and her infant daughter as they crossed a street in Florida was going 102 mph, then braked hard before impact. The Tampa Bay Times obtained a copy of the report. Jessica Raubenolt and her daughter, 21-month-old Lillia, were struck on May 23, and died in the hospital. Police arrested 18-year-old Cameron Herrin, and of“cials said he was the driver of the Mustang. They also arrested 17-year-old John Barrineau and said he was behind the wheel of another car. Witnesses told police they saw the Mustang and the Altima racing. Court documents now say that electronic evidence taken from the Mustang during a police search showed that the car hit 102 mph before Cameron Herrin braked.Millionaire, son plead guilty in South Fla. corruption caseMIAMI (AP) „ The millionaire owner of a towing-and-scrap-yard business and his son pleaded guilty to bribing a South Florida politician in a wide-ranging corruption scandal. Raul Sosa Sr., often called the junkyard millionaire,Ž and his son, Raul Sosa Jr., pleaded guilty Wednesday to paying $10,000 to then-OpaLocka Commissioner Luis Santiago and lobbyist Dante Starks. The Miami Herald reports that the bribery was arranged after the city of Opa-Locka sought bids from towing contracts in 2015. Sentencing is scheduled for August. Earlier this year, Santiago was sentenced to four years and three months in prison following a wide-ranging corruption investigation by the FBI. So far, six defendants have pleaded guilty to bribery conspiracy in the case.State officials investigating turtle deaths in FloridaST. PETERSBURG (AP) „ Environmental of“cials are investigating a freshwater turtle die-off in Florida. Freshwater turtles began turning up dead along the St. Johns River. About 100 dead or dying turtles have been found so far in water bodies in Orange, Seminole and Putnam counties. A few reports have come in from other locations, such as Trout Lake near Eustis. The Florida Fish and Wildlife Conservation Commission says exams of the turtles and tests of their tissues have failed to pinpoint a cause of death. Anyone who “nds a dead turtle should contact the agencys Fish Kill Hotline at 800-6360511 or submit an online report at MyFWC.com/ FishKill. The Tampa Bay Times reports that most of the turtles that have been found dead are Florida softshell turtles, a common species in the state.Police: Florida baby was killed by familys pit bullMIRAMAR (AP) „ Police say the dog that killed a Florida baby was a pit bull. Miramar police said 8-month-old Liana Valino was sitting in a bouncy chair in a bedroom at her paternal grandparents home in suburban Fort Lauderdale when she was attacked by the male dog, which is about 4-years-old. The girls 24-year-old mother, Brenda Villasin, told reporters she dropped the baby off in the morning before heading to work. The dog and two pit bulls owned by the family were taken away by animal control of“cers. No decision on their fate has been made.Florida python hunters will work in Everglades National ParkHOMESTEAD (AP) „ Hunters paid by the state of Florida will be allowed to remove invasive Burmese pythons from Everglades National Park. The Florida Fish and Wildlife Conservation Commission said Thursday that expanding its python hunt from state wetlands into the national park will help remove invasive species from the wild and advance python research. The expansion could begin as early as July. Tens of thousands of pythons are estimated to be slithering through the Everglades. Scientists say the giant constrictor snakes have eliminated 99 percent of the native mammals in the Everglades, decimating food sources for native predators such as panthers and alligators. Park Superintendent Pedro Ramos says that hunting remains prohibited in Everglades National Park, but allowing state contractors to remove pythons will be welcomed by concerned citizens.Ž In the CLASSIFIEDS! Find The Perfect Companion

PAGE 11

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 11 adno=50537014

PAGE 12

Page 12 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 LOCAL SPORTS LOCAL SPORTS Contact usBenjamin Baugh € Editor bbaugh@sun-herald.com or 941-206-1175 Bryan 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. Lemon Bay High School held the “rst day of their annual Lady Manta Sports Camp on Wednesday. Over 50 girls from third through eighth grade are taking part in this years camp which teaches the fundamentals of how to play volleyball, basketball, softball, soccer and tennis. Varsity coaches from each sport are on hand to teach the campers as well as over 20 current and former Lemon Bay athletes.Lady Mantas sports camp The Lady Mantas sports campers have some fun playing a soccer skills game. Nona Potter learns how to pass a volleyball. Mexi Font learns proper grips on the tennis racket. The sports campers work on kicking techniques during a soccer drill. Lemon Bay High School tennis coach Darrell Roach teaches his group of girls proper tennis techniques. Haley Arp learns proper technique during the volleyball portion of the Lady Mantas Sports Camp on Wednesday. SPORTS CAMPSFOOTBALLThe CHS football team is hosting its annual 2-man golf scramble Saturday, June 2 at Port Charlotte Golf Club. Start time is 8:30 am. The cost is $75 per golfer. There must be a minimum 15 handicap per team. Lunch and beverages will be provided. For more info, call Scott Harvey at 941-204-5691. 2018 North Port High School Basketball Summer Camp: June 4-8 and June 11-15 Boys and Girls in Grades K-9; $80 per week or $150 for both weeks 8:30am-Noon; Campers may be dropped off starting at 8am. Campers will develop skills for the next level from the NPHS basketball coaches and players. Awards given daily for daily competition; Final competition and games on the main court on Friday! ll Campers will receive a camp t-shirt. Questions Contact: Coach Ryan Power: 772486-5628 ryan.power@ sarasotacountyschools. net or Coach Dale Huffman: 941-5863435 dale.huffman@ sarasotacoutyschools. net. 2018 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.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 and June 18-22, 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.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.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. SPORTS CALENDAR

PAGE 13

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 13 VISIT US ONLINE: LARGEST USED CAR & TRUCK DEPARTMENT IN SW FLORIDAHighway 70 ArcadiaAll stores available at one convenient location1-800-880-3099Hours:Thurs-Friday 8am-7pm Saturday 8am-5pm Sunday Closed Memorial Day Monday 8am-5pmVisit us 24/7 on the web atwww.DesotoAutomall.com* Prices include all factory rebates. Cheaper In The Country Cheaper In The Country HUGE INVENTORY + HUGE DISCOUNTS = AWESOME DEALS! 2017 LINCOLN CONTINENTAL RESERVE $ 48,888 SALE PRICESTOCK#P7166 2017 RAM PROMASTER CARGO $ 21,888 SALE PRICESTOCK#P7264 2017 RAM 3500 DUELLY 4X4 DIESEL $ 43,888 SALE PRICESTOCK#PR117 2017 FORD ESCAPE $ 18,888 SALE PRICESTOCK#P7320 2017 FIAT SPIDER CONVERTIBLE $ 21,888 SALE PRICESTOCK#P7164 2017 FORD EXPEDITION EL LIMITED 4X4 $ 44,888 SALE PRICESTOCK#P7363 2017 JEEP RENEGADE $ 13,888 SALE PRICESTOCK#17T161B 2017 FORD FOCUS $ 13,888 SALE PRICESTOCK#P7272 2017 RAM 1500 REBEL 4X $ 37,888 SALE PRICESTOCK#P7283 2017 FORD FLEX LIMITED $ 30,888 SALE PRICESTOCK#P7236 adno=50536754

PAGE 14

Page 14 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 LOCAL/REGIONAL NEWSA Charlotte County Sheriffs Of“ce detective was recognized as Law Enforcement Member of the Month in the agencys May newsletter after returning a stolen pit bull and six new puppies to their owner in April, following a two-month investigation. On Feb. 27, the owner reported his 3.5-yearold pit bull Harley was missing from his home on the 20300 block of Midway Boulevard when he came home from work. He told deputies he leaves his back door unlocked but no one knows. The victim had photos of Harley since she was seven weeks old, proving he owned her since that time. Multiple witnesses and friends of the two suspects, Samantha Persinger and Tabitha Butterworth, spoke with law enforcement, stating they had the stolen dogs, according to an arrest af“davit. One witness said Persinger told they waited until the victim left, then opened the back door of a home on Midway Boulevard, wiped their prints off, and took the dog. Persinger was not willing to return her or any the six puppies the dog had after being taken and allegedly had people lined up to take the puppies. The victim had also received pictures of his dog from an unknown website, but he had no address of where they were. When deputies initially walked through Persinger and Butterworths home, the dogs were not found. However, Detective Michael Wedgewood noticed a bookcase/ entertainment center that matched one in the photos provided by the victim. In the picture, the distinct bookcase like cabinetsŽ are visible along with Harley and a puppy. After one witness called Animal Control, who came out to the house and photographed the dogs, the women moved them to a different location, according to the af“davit. Butterworths cousin contacted CCSO about the dogs, saying Butterworth had asked if she could watch the dogs for three days while she and Persinger went on a church retreat. She agreed and cared for the dogs with her boyfriend, but the two later realized the dog and puppies were stolen after seeing a Facebook post about them. When Detective Wedgewood called the mother dog by her name she ran over without any hesitation and sat beside him. Butterworth and Persinger then called to say they had already made arrangements to give the dogs back to the owner, and he would not pursue criminal charges. However, when the victim came to get the dogs, he said he had not spoken with them and that he wished to press charges. He con“rmed Harley was his and he would take responsibility for the puppies. Both women were arrested, charged with burglary to an unoccupied dwelling, grand theft from dwelling, dealing in stolen property, and perjury. The State Attorneys Of“ce dropped the charge of dealing in stolen property and amended grand theft to petty theft and perjury to false information to law enforcement during an investigation, dropping both from felonies to misdemeanors. The women remain in custody at the Charlotte County Jail, each with a $33,000 bond. According to the newsletter, Harleys human family was ecstatic to have Harley and her puppies back.Ž Detective Wedgewood was commended for his thorough investigation, professionalism, courtesy and hard work.Email: aeasker@sun-herald.com Detective commended for returning stolen dog, puppies to ownerBy ANNE EASKERSTAFF WRITER PHOTO PROVIDED BY CCSOSix pit bull puppies and their mother Harley were returned to their owner in April, after Harley was stolen in February.GFWC Punta Gorda Womans ClubThe GFWC Punta Gorda Womans Club, Inc. is a nonpro“t, volunteer organization whose primary purpose is to support community charitable and educational activities. Meetings are held at 11 a.m. on the “rst Friday of the month, October through May at the Punta Gorda Womans Club Building, 118 Sullivan St. All are welcome. Some programs supported include Head Start, Charlotte High School scholarships, C.A.R.E, local veterans groups, Teachers Supply Depot and many other local charitable activities as well as state and national programs. For more information, call 941-815-1901.Greater Charlotte Harbor Sierra ClubMeetings are held at 7 p.m. on the third Tuesday of the month at the Unitarian Universalist Fellowship, 1532 Forrest Nelson Blvd., Port Charlotte. Meetings include coffee, outdoor prizes, environmental speakers and more. For more information, call 941-626-4919.Disabled American Veterans Meetings for the Disabled American Veterans Chapter 82 are at 4 p.m. on the “rst Thursday of every month at its new monthly meeting place, The American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. All veterans are urged to attend. For more information, call 941-629-2833.Italian Heritage Social ClubThe Italian Heritage Social Club is a fast growing club with 85 members of all ages. You do not have to be Italian to join. Pasta dinners and karaoke are held twice a month and a dinner/dance once a month. A yearly talent show is also held. Yearly dues are $35 per member or $65 per couple. September membership drive dues are reduced to $25 per person. For more information, call 941-235-3303.Kiwanis Club of Punta GordaMeetings are held from 11: 45 a.m. to 1 p.m. on the “rst and third Thursdays of each month at Laishley Crab House, 150 E. Retta Esplanade, Punta Gorda. Local projects include Socks for Kids, sponsorship of East Elementary, road cleanup, K-Kids, Builders Club, Key Club and Circle K. For more information, call 941-769-1270.The Patriot Riders of America, Inc.The Patriot Riders of America, Inc., Chapter One meet at 2 p.m. on the third Sunday at the American Legion Hall, Post 110 at 3152 Harbor Blvd. Port Charlotte. All parties interested in helping veterans who have fallen on hard times are invited to attend. For more information contact 757-206-7871.League of Women Voters Charlotte CountyThe League of Women Voters Charlotte County is a non-partisan political group encouraging informed, active participation in government. Membership is open to residents of all ages, regardless of gender. The Charlotte County (Florida) chapter is one of 800 af“liates of the national Leagues. Like them on Facebook at League of Women Voters of Charlotte County and visit their website at http://www. lwvcc”.org. For more information, email president Julie McGillivray at juliekmac@ymail.com.Military Women Across the Nation (MWAN)MWAN is a national organization dedicated to keeping all military women, past and present, informed of current events associated with their military service while staying connected with other women veterans to preserve our common history. Membership is open to all women veterans who have served honorably or are currently serving in all branches of the military. Meetings are held at 11 a.m. every third Wednesday of the month at Heron Creek Golf & Country Club, 3401 S. Sumter Blvd., North Port. Lunch may be ordered off the menu. For more information, call 941-429-8952.NAMI (National Alliance on Mental Illness)A family support group is held from 7 p.m. to 8:30 p.m. on the second Tuesday of every month at the Unitarian Universalist Fellowship, 1532 Forrest Nelson Blvd., Port Charlotte. Two problems one person support group is held from 1 p.m. to 2:30 p.m. every Friday at Charlotte Behavioral Health, Building A, Room 1, 1700 Education Ave., Punta Gorda. For more information, call Joseph P. Zyjewski, program coordinator, at 239-337-9024.NYC Transit RetireesMeetings for the New York City Transit retirees of Florida Chapter 11 are held at 1 p.m. the “rst Saturday of each month at Olympia Restaurant, 3245 S. Tamiami Trail, Port Charlotte. All retirees from the Mabstoa, Queens and Surface lines are invited. For more information, contact Armando R. Loney at 941-623-8672 or Jose Grant at 941-624-6812.The Peace River Butterfly SocietyMeeting are held at 10 a.m. on the third Wednesday of the month, except June, July and August, at 20271 Tappan Zee Drive, Port Charlotte. (GFWC Womans Club of Port Charlotte). PRBS is a nonpro“t organization for the conservation, preservation and appreciation of Floridas native and migratory butter”ies and for educational outreach. Meetings are open and welcome to the public. For information contact: nanarainn@gmail.comCLUBFROM PAGE 5 adno=50536907 C E L E B R A T EYour High School Graduate

PAGE 15

OUR TOWN: FAITH & FAMILY INSIDE: CLASSIFIEDS FRIDAY, JUNE 1, 2018 It was my first time in Colorado. Our family was attending a conference in Denver and we took a side trip up in the mountains. Flowing next to the road we were traveling was a mountain stream. I pulled over and my kids and I walked to the edge of that fastflowing stream. We basked in its beauty and listened to its music as it rippled over the rocks. Casting caution aside I reached my hand into the cold water and took a drink from that Rocky Mountain stream. The water tasted cool and so refreshing and I suffered no ill effects. In Psalm 36:8,9 David talks about another flowing stream. He says, They are abundantly satisfied with the fullness of your house, and You give them drink from the river of your pleasures. For with You is the fountain of lifeƒŽ In another psalm he writes, As the deer pants for the water brooks, so pants my soul for You, O God. My soul thirsts for God, for the living GodƒŽ (Psalm 42:1,2). The river that is described here offers its sweetness and satisfaction to all who would drink from it. This water offers us a joy and delight that is described as pleasure. What is the name of this river? It is fellowship with God. Every child of God has an open invitation to come and drink from the river. Isaiah even compels us, Ho! Everyone who thirsts, come to the waters; and you who have no money, come, buy and eat. Yes, come, buy wine and milk without money and without priceŽ (Isa. 55:1). Jesus offered this relationship to a woman at the well and called it living water. Drinking from this well would provide lasting satisfaction. Child of God, are you thirsty as you walk along the dusty roads of this world? Have the broken cisterns of this world left you dry, empty and joyless? Pull over and draw near to the Lord and take a big drink from the river. The Rev. Jim Stultz is pastor of Peace River Baptist Church in Punta Gorda. Email him at jimstultz@yahoo.com. SERMON OF THE WEEK:Drink from the river of fellowship with God Tri-City Baptist Church preps for a full summer scheduleFounded in 1966, Tri-City Baptist Church has offered a welcoming space to the surrounding community for over 50 years. The church has a growing congregation of over 200 people with even more during the winter, and is a second home to residents of all ages and walks of life. Pastor Jay Sheppard, along with his wife and 10 children, have been with the church for over 11 years and bring family-friendly activities and summer programing to Charlotte County. As we roll towards the summertime, youd think there would be an ease off but weve really seen a throttle forward. Its been that way for a few years,Ž said Sheppard on Tri-Citys near-constant expansion. For him, the growth of their youth and teen groups is one of the most noteworthy happenings. When we “rst got here, our kids were some of the only kids at the church. We started doing some new programs and things like that and that has changed it,Ž Sheppard said. Now that schools out for the summer, the church is preparing for its three separate programs, a Vacation Bible School that begins next week, a junior camp and a teen camp. We run them right here and we go out and do a lot of fun things. Its really cool,Ž Sheppard said. The teen program, Next Step, runs for a week in late June and hopes to get young adults in the community involved. Our youth programs provide a fun-“lled atmosphere with practical Bible teaching for our young people. We would love to have you join our teen group! There we hope you will “nd a place of activity and belonging,Ž according to tricitybaptistchurch.com. Tri-City also makes it a goal to not only give back to the local community but internationally, as well. Just a few days after the teen camp ends, we move a little bit off the local spectrum and were going to the Grand Cayman Islands on a missions trip. The VBS that we do here, were gonna take to the island and do it there,Ž said Pastor Sheppard, Its a pretty successful draw for children there. Its also an opportunity for our youth here to step up to the plate and ful“ll those leadership roles with the younger-than-them crowd.Ž The church also has plans to travel to Puerto Rico and assist in hurricane relief.By KAYLA GLEASONSTAFF WRITER TRICITY BAPTIST CHURCHADDRESS: 24058 Heritage Pl, Port Charlotte, FL 33980 PHONE: 941-625-7412 WEBSITE: tri-citybaptistchurch.com FACEBOOK: @tricitybaptistPC WORSHIP TIMES : Sunday 11 A.M. & 6 P.M., Wednesday 6:30 P.M. PASTOR: Jay Sheppard Pastor Jay Sheppard stands in Tri-City Baptists worship center, still decorated for their Memorial Day service. SUN PHOTOS BY KAYLA GLEASONTri-City Baptist sits on a quiet stretch of land o Harborview Road in Charlotte Harbor. NAME: Pastor Matt McNutt CHURCH: Trinity United Methodist Church LOCATION: 23084 Seneca Ave., Charlotte Harbor SERVICE TIMES: Sunday services are 8:30 a.m. (praise band), 10 a.m. (traditional); they will be adding more soon. Q: How did you get your start as a Pastor? A: My story is as I was growing up I wanted to be in the criminal j ustice system as a police officer. I had a strong sense of justice, but as I got older the concept of innocent and victim changed for me. The concept of some of us being good and some bad no longer resonated with me. I started praying about this and witnessed how our society labels people as bad and started noticing that people of color and undocumented immigrants seemed to be in this category often. We often label this part of our society with negativity, and the truth is these people were the people Jesus stood with. I heard the words in my heart feed my sheep and I interpreted this as feeding the hungry, the needy, the marginalized, people on the edge of society. The next thing I did was attend Candler at Emory University and graduated. This July will be one year at Trinity United Methodist Church for me.Ž Q: What makes your church or congregation unique? A: We are the oldest church in Charlotte County. We began in 1873 we even have the 1890 restored pews. We also have a tower with a church bell which rings for service every Sunday. Bringing people from all walks of life together. I believe that is what Christianity is really all about. God is available to all of us. We invite people to volunteer who are not even a part of our congregation. We welcome all to serve or worship or not.Ž Q: What is the most challenging thing about what you do? Meet the preacher: Matt McNutt from Trinity United Methodist ChurchBy DEBRA GOUVELLIS STAFF WRITER SUN PHOTO BY DEBRA GOUVELLISPastor Matt McNutt (second from the right) prays before the the Free Wednesday Lunch program at Trinity United Methodist Church in Charlotte Harbor. BAPTIST | 2 TRINITY | 2

PAGE 16

Page 16 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 2OUR TOWN FAITH & FAMILY OUR TOWN FAITH & FAMILYWe laid out a window of time over the summertime to put together modular units that we can send. Were in the midst of that project and then well go with it and “nish setting them up there,Ž said Pastor Sheppard. We have a very busy summer ahead of us.Ž Tri-Citys goal is to engage with the community on a spiritual, physical and emotional level. To continue building on this, they are beginning to branch out technology-wise, on top of all their volunteer and aid programs. My peer group refers to me as Fred Flintstone but we recently hired a new gentleman who is more caught up and tech-y and hes doing his best. Weve got some social connections now, for sure, that we didnt have before and thats been helpful.Ž In fact, the church is hoping to start livestreaming their services later this year. While the church continues to progress and reach out to younger generations, it still offers a traditional style service featuring a small choir and growing orchestra. For anyone interested, visit tri-citybaptistchurch. com or give them a call at 941-625-7412.Email: kgleason@sun-herald.comBAPTISTFROM PAGE 1A: One of our upcoming challenges will be people helping people transition to a new type of community with all the building going on in the immediate area. The new influx of people will hopefully embrace our diversity. Diversity is hard and communication is challenging with diversity!ŽTRINTYFROM PAGE 1 SUN PHOTO BY DEBRA GOUVELLISVolunteers arrange for the Wednesday food pantry at Trinity United Methodist Church in Charlotte Harbor. The church is located at 23084 Seneca Avenue behind the KFC on US 41. For more information call 941-625-3372. Mother Nature didnt cooperate when Leadership Englewood held its “nale recently at a farm in Englewood. The Lassos and Lawn Chairs event featured a mechanical bull, face painting, fun photos and food. Unfortunately, some heavy rains moving through the area shortened the festivities. Leadership Englewood is a program of the Englewood Florida Chamber of Commerce, and it is aimed at people looking to increase leadership skills and gain a better understanding of the opportunities and challenges in the community. The Class of 2018 is set to graduate on June 6 at Boca Royale Golf & Country Club. Any prospective members of the upcoming Leadership Englewood Class are invited to join the celebration. For more information, contact the Englewood Chamber at 941-474-5511 or visit www. englewoodchamber. com.Leadership Englewood treats the community to a night of fun Members of the Leadership Englewood class gather at their nal gathering together at a barn for the Lassos and Lawnchairs event recently. The program brings together individuals who are looking to increase their leadership skills and gain a better understanding of the opportunities and challenges in our community. Ashley Johnson poses as Richard Willis Jr. creates a caricature of her. Leadership Englewood graduates Yvonne Wolf, Brenda Medan and Mary Smedly laugh after taking fun photos. Marco Fuller, 5, and his sister Mia, 8, show o their painted faces. Left: Sutton Phillips, 3, eats some popcorn at the event.SUN PHOTOS BY ELAINE ALLEN-EMRICHMax Minucci, rides a mechanical bull at the Lassos & Lawn chairs event recently sponsored at a local farm by Leadership Englewood. Right: Killian Zakowich, 3, plays with her new cowboy hat. Real Local Newsin The REAL LocalNewspaper. adno=720041 adno=720035 Free 2nd opinion, Most insurance acceptedBest Fees in 2 Counties!adno=50536544 HURRY IN TO TAKE ADVANTAGE OF OURNEW PATIENT SPECIAL Only$59Includes Comprehensive Exam, X-rays and Comprehensive Cleaning D1110, D0150, D0210, D027410% Discount for Seniors and VeteransDr. Gregory Brandau is a member of the American Academy of Cosmetic Dentistry, The American Dental Association and Florida Dental Association GREGORY J. BRANDAU, D.D.S. HARBOR FAMILY DENTALCALL FOR APPOINTMENT941-629-48042762 Tamiami Trail, Suite B, Port Charalotte, FL 33952

PAGE 17

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 17 BREAKINGNEWS!Log onto www.sunnewspapers.net for the latest updates. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING? 3OUR TOWN FAITH & FAMILY OUR TOWN FAITH & FAMILYWe just finished our 2018 Master Gardener Training activity called the Parade of Plants.Ž Master Gardener Trainees pick a plant and then develop a short 10-minute presentation on this plant. All of the presentations were great and reminded me of several very good plants for any landscape. One such plant is the coral honeysuckle. This native vine is hardy, moderately drought tolerant, full of flowers from April through summer that are attractive to both butterflies and hummingbirds, and grows rapidly. Do you have an empty landscape space that needs filling? Read on! Our Horticultural Staff liked the coral honeysuckle so much that we gave each of our Charlotte County Master Gardener Volunteers a starter plant of their own. It was a special coral honeysuckle selection called Honey Coral. The flowers of this plant are about two inches long, tubular in shape, and bright red in color with a yellow interior. The flowers are followed by red berries favored by birds, but toxic to humans Coral honeysuckle will rapidly cover whatever vertical space you need filled within its fifteen to twenty foot capacity. As such, trellises and fences are its natural landscape habitat. Other likely planting spots include lamp posts and mail boxes. I have even heard of using coral honeysuckles in hanging baskets. Here is another thought brought up by our MG Trainee presenter and the literature „ use the coral honeysuckle as a groundcover! Try this vine horizontally on steep slopes where it can root in wherever stem nodes touch the ground. Vertically, coral honeysuckle vines onto its support by twining and eventually becomes woody with age. Occasional pruning will help this vine keep within its bounds, and yearly heading back with encourage thicker growth. Plant your coral honeysuckle in full sun for best flowering. Besides the selection of coral honeysuckle that I mentioned above, there are also other cultivars including Sulphurea with bright yellow flowers; Superba with bright scarlet flowers and broadly oval leaves; and Magnifica with large, bright red blooms noted for late-flowering. In addition to the lovely flowers, the evergreen leaves are intriguing as well. The leaves are arranged opposite to each other on the vine with glossy green tops and a silvery green undersides. The coral honeysuckle is another FloridaFriendly Landscaping approved plant great for both upright spaces and as a broad groundcover. This old favorite „ which is still in our Demonstration Garden at our office „ is rediscovered! For more information on all types of vines that can grow in our area, please call our Master Gardener volunteers on the Plant Lifeline on Mondays, Wednesdays and Fridays from 1 to 4 p.m. at 941764-4340 for gardening help and insight into their role as an extension volunteer. Dont forget to visit our other County Plant Clinics in the area. Please check this link for a complete list of site locations, dates and times http://blogs.ifas. ufl.edu/charlotteco/ files/2018/01/ Plant-Clinics-Schedule. pdf. Ralph E. Mitchell is the director/horticulture agent for the Charlotte County Extension Service. He can be reached at 941-7644344 or ralph.mitchell@ charlottecountyfl.gov.Rediscovering a gardening favorite Ralph Mitchell PHOTO PROVIDED BY PAUL SCHUMAKEThe coral honeysuckle. ENGLEWOOD „ Members of AMVETS Post 777 in Englewood commemorated Memorial Day with a service at its new headquarters at 3386 N. Access Road, before a turnout of more than 50 residents to honor fallen military personnel. Post Commander Richard J. Young, Sr. officiated. The Veterans Honor Guard participated. Post 777 was created a year ago for all veterans in the Englewood area and has grown to 80 members. All veterans of wars and peacetime are welcome. The Post meets at 7 p.m. on the second Monday of each month at its headquarters. For more information, call Andy Hackleman, Membership Chairman, at 941 830-5082, or email him at a.hackleman@ yahoo.com.AMVETS Post 777 honors fallen military personnelBy DON MAHONSPECIAL TO THE SUN PHOTOS BY BILL BONDVeterans Honor Guard performs at AMVETS Post 777 Memorial Day ser vice at its Englewood headquarters. Post Commander Richard J. Young Sr. salutes at the right. Bugler Erick Stefaniak, center, plays Taps, anked by Larry Izzo and George Burger at the Englewood AMVETS Post Memorial Day ceremony. adno=720039 19887 Veterans Blvd Port CharlotteBetween Cochran & AtwaterDriveway Mix $39.99/yd3Pygmy Date Palms From $59.99 River Rock From $109.99/yd3$$ Get More for Less $$941-623-6192 K ustomized urbing & Discount Rocks NO SUBS HIRE THE PROS! PICK UP & DELIVERY AVAILABLE FREEESTIMATESWe sell & Install: € Curbing € Decorative Stone € Plants € Full Landscaping € Pavers (Bastedo Construction CRC1328854) € Professional Landscape Renovations Exp. 6/10 adno=720680

PAGE 18

Page 18 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 4OUR TOWN FAITH & FAMILY OUR TOWN FAITH & FAMILYSt. Vincent rummage saleSt. Vincent de Paul, Sacred Heart Conference, in Punta Gorda will hold a rummage sale from 8 a.m. to 11 a.m. on Saturday, June 2, at its distribution center at 25200 Airport Road, on the northeast corner of Taylor and Airport Roads, Punta Gorda. A variety of items including household goods, furniture, clothing, jewelry, linens, shoes, purses, toys and books will be available. No merchandise may be inspected nor sold before 8 a.m. Proceeds will help the organization provide much-needed assistance to deserving families and individuals throughout Charlotte County. Rain date will be June 9.ECK Light and Sound ServiceEckankar, The Path of Spiritual Freedom, will host an ECK Light and Sound Service at 11 a.m. on Sunday, June 3 at the Charlotte County Cultural Center, 2280 Aaron St., Port Charlotte. A guest panel will speak on How to Live Life Gracefully.Ž The public is invited to attend. For more information, call 941-766-0637.San Pedro Quarterly Car ShowSan Pedro Church 14380 Tamiami Trail, North Port will host its quarterly car show from 10 a.m. to 2 p.m. on Saturday, June 9. Open to all makes, models and years. A $10 donation per entrant; public viewing is free and welcome. Pastors Choice Trophy and 20 Judges Choice Trophies. Music by Herman & the Cruisers. A 50/50 drawing will be held and door prizes for entrants. Food available for purchase. For more information, call Steve 941-423-6690.Resale shop specialsSt. Vincent de Pauls Resale Shop sales this week are as followed: 40 percent off jewelry and religious items, ladies tops and bottoms $1 (except yellow/ red ticket items/boutique), mens slacks $1 and all shoes and purses 50 percent off. Special for the week, golf bags $15. Check out the new clearance corner for additional bargains. St. Vincent de Pauls Resale Shop / St. Max is located at 17753 Toledo Blade Blvd. and State Road 776, across from Racetrack gas station in Port Charlotte. Summer hours are Tuesday to Saturday 11 a.m. to 4 p.m. All pro“ts go to buy food for the St. Vincent de Paul Food Pantry. Come visit the shop often, the merchandise changes daily.Mens Ministry BreakfastMurdock Baptist Church, 18375 Cochran Blvd., Port Charlotte, will host its mens ministry breakfast at 8 a.m. on Saturday, June 9 in the Fellowship Hall. This is for men of all ages, bring your son, a friend or neighbor. Reservations are not required but are appreciated. For more information or reservations, call 941-627-6352.Free concertTrinity Lutheran Church of SWFL, 1379 McCall Road, Port Charlotte, invites the public to a free concert by renowned saxophonist Eirinn Abu at 3 p.m. on Sunday, June 10. Due to limited seating, be sure to stop by or call the church office from 10 a.m. to 1 p.m., Monday through Friday at 941-828-1910 to reserve a seat. There will be a free will love offering at the end of the concert and cds will be avilable for purchase.Mall in the Hall scheduled San Antonio Catholic Church Ministry Center, 24445 Rampart Blvd., Port Charlotte will host its annual Mall in the HallŽ on Saturday, July 7 from 9 a.m. to 5 p.m. and Sunday from 8 a.m. to 1 p.m. This event is an experiencedŽ clothing giveaway for the entire family and its absolutely free! Its San Antonios gift to the community. There is also available the Boutique for BucksŽ room that will feature special occasion clothing: dresses, office wear, mens suits, sport jackets all at mall-inthe hallŽ prices. Any questions, contact Maureen at 743-3765 or samandm@aol.com.Summer church scheduleThrough Labor Day, Sept. 2, St. Davids Episcopal Church, 401 S. Broadway, Englewood, will have one church service at 9 a.m. For more information, call 239-250-2840.Summer services scheduleBurnt Store Presbyterian Church, 11330 Burnt Store Road, Punta Gorda, will start its summer schedule through Sept. 2 with two services; traditional service at 9 a.m. and contemporary service (come as you are) at 10:30 a.m. Coffee and pastries will be available between services. Nursery will be available for each service.At Ease, VeteransDuring World War II, and the wars in Korea, Vietnam, Afghanistan and Iraq, the percentage of American soldiers who shot their weapons with the intent to kill steadily rose from just 15 percent to almost 100 percent. The Department of Housing & Urban Development estimates that in January 2017, over 40,000 veterans are more likely to be homeless each night. These brave men and women need a listening ear, and they need to know that Gods grace is still with them. The members of Gulf Cove United Methodist Church are providing some of the support and discussion that our veterans deserve. On the first Tuesday of each month at 4 p.m., they will be at the American Legion Post 113, at 3436 Indiana Road, Rotonda West. Veterans are invited and encouraged to meet with them there. For more information, call 941-697-1747 or email GulfCoveUMC@gmail. com.Courage Over Cancer support groupGulf Cove United Methodist Churchs cancer-care program, Courage Over Cancer, offers support and ministry to men, women and families affected by cancer. If you or someone you know could benefit from a friend to support them through this journey, contact the church at 941-697-1747 or GulfCoveUMC@ centurylink.net. Gulf Cove UMC is at 1100 McCall Road, in Port Charlotte. Visit GulfCoveChurch.com.Caregivers support group meeetingPort Charlotte United Methodist Church, 21075 Quesada Ave., Port Charlotte, hosts a caregiver support group from 1 p.m. to 2:30 p.m. every Wednesday. The cost is free and is open to any caregiver dealing RELIGION BRIEFS VACATION BIBLE SCHOOLS€ Friendship United Methodist Church 12275 Paramount Drive, Punta Gorda: Rolling River Rampage,Ž 5 p.m., June 18-22. Free; Dinner will be served. Open to all ages. Come and experience a trip down the rolling river. For more information or to register, call 941-637-1717. € Good Shepherd Episcopal Church, 401 W. Henry St., Punta Gorda: Jungle Safari,Ž 9 a.m., June 11-15. Free; Ages: Rising K-rising 5th graders. Each day begins at Toucan Jam with large-group music, a skit, and fun, where kids will be introduced to a daily Bible story. Then after kids experience the other activities of the day, kids gather back to Toucan Jam to review, to be encouraged, and to be motivated to serve others. For more information, call Angela Benevides 941-639-5454 or Maria Tuff 941-575-2139. € Gulf Cove United Methodist Church, 1100 McCall Road, Port Charlotte: Daniel in Babylon,Ž 5:30 p.m.-8:30 p.m., Wednesdays only; June 11-15. Free; For children K through fifth grade. After dinner, VBS kids will visit the Babylonian marketplace where they will craft cool projects and sample unique treats. They will meet with Daniel each day and learn about his adventures. They will also expend some energy at the Palace Playground and learn some Temple Music. To register go to http://GulfCoveChurch.com, or obtain a paper application from the church. For more information, call 941-697-1747 or visit GulfCoveUMC@gmail.com. € Liberty Community Church, 2759 Wylam Drive (on Veterans between Orlando and Harbor), North Port,: Game On!Ž 5:30 p.m.-8:15 p.m., June 11-15. For children ages 4 through 4th grade. As kids get ready for the big game, they will learn that the goal is not competing in their own strength because God has already equipped them with everything they need. There will be Bible stories, crafts, games, music, missions, and snacks. Free light supper each evening at 5 p.m. Register at https://libertycommunity.church. For more information, call 941-456-1959. € Salvation Army 2120 Loveland Blvd, Port Charlotte; Shipwrecked-Rescued by Jesus.Ž Are you ready to venture onto an uncharted island where kids survive and thrive? Children will experience how they are anchored in the truth that Jesus carries them through lifes storms. 10 a.m.-2 p.m., June 4-June 8. Breakfast, lunch and snacks provided. For more information, call 941-6293170 or visit wwwsalvationarmyportcharlotte. org € St. James Episcopal Church 1365 Viscaya Drive, Port Charlotte,: Crocodile Rock, Where Fearless Kids Shine Gods LightŽ 8:30 a.m.-noon, June 11-15. For children 4-14. Free. For more information, call 941-764-6764. € Trinity Baptist Church, 11234 Royal Drive, Punta Gorda: Game OnŽ 6 p.m.-8:45 p.m., June 24-29. Free; For children ages 4 through sixth grade. Grab your megaphones, lace up your cleats, and tune up your horn. Its time to gear up for the big game! Kids will begin each day at the Pep Rally. From the Pep Rally, kids will be equipped to dig deep into Gods Word. They will learn the God has given them everything they need through His divine power. Register online at www.kideventpro.lifeway.com/mychurch/?id=48007. For more information, call 863-990-1213. To add a listing, email sdennis@sun-herald.com. RELIGION | 5 To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 ASSEMBLIES OF GOD COMMUNITY LIFEtogether we can make a di erence Community Life Center Church is a group of people in Port Charlotte passionate about our journey in God.JOIN US! 19048 Edgewater Drive Port Charlotte, FL 33948Questions? (941) 629-0999Find us on Facebook, Instagram, or www.clclive.orgSundays at 10:45 a.m. Wednesdays at 7 p.m.**Children and Youth Services Available (Theres something for everyone!) ANGLICAN CATHOLICTrinity Anglican Church1928 Book of Common PrayerWorshiping at MacDonald HallSunday, 10am2230 Hariet St., Port CharlotteFor Info Contact Don Kieffer941-235-8052 www.TrinityACC.org BAPTISTEastside Baptist ChurchPastor Mike Mowry6220 Golf Course Blvd., Punta Gorda639-1648Sunday Worship 11am & 6pm Sunday School 9:45am AWANAŽ Wednesday 6:00-7:45pmWed. Discipleship & Prayer Service 6:45 pmNursery & Childrens program providedeastsidebaptist.com BAPTISTFirst Baptist Church Port Charlotte20035 Quesada Ave. Jim McCarty, PastorSUNDAY SCHOOL 9:30 AM & 11:00 AM WORSHIP 8:00 AM, 9:30 AM, 11:00 AM 12:30 Hispanic ServiceCall for information on weekly activities and special events.24-HOUR INFO LINE 629-0444 BAPTIST INDEPENDENT You are Invited to Berean Baptist Churchwww.BereanBaptistPortCharlotte.org17377 Godwin Avenue(Located off Collingswood Blvd)Port Charlotte € 941-629-7053Bible Study 9:30 amSun. Worship Service 10:30am & 6:00 pm Sunday School 9:30 amWed. Evening Service 6:30 pm BAPTIST BIBLE VICTORY BAPTIST CHURCH1538 Nash Terrace Pt. Charlotte, FL 33953 (Located off Biscayne Dr.)(941) 220-8317 SalvationVictory.comSunday 10am Wednesday 7pmExpository Bible Preaching & Teaching BAPTIST Peace River Baptist Church478 Berry Street, Punta Gorda www.peaceriverbaptist” .org Jim Stultz, Pastor 637-6768Sunday School 9:45am Sunday Worship 11:00am, 6:00pmTuesday Youth Group 6:00pm 8:00pmWednesday Prayer, Bible Study 6:30pm BAPTISTFIRST BAPTIST CHURCH OF PUNTA GORDA459 Gill St., Punta Gorda639-3857www.fbcpuntagorda.orgRev. Bill Frank, Pastor Sunday School 9:30 a.m. Worship Services … 11:00 a.m. Team Kid Wednesday6:00 p.m. Prayer/Bible Study 6:15 p.m. Nursery Provided CATHOLICWelcome to ST. CHARLES BORROMEO CATHOLIC CHURCH2500 Easy Street, Port Charlotte941-625-4754Mass Times: Weekdays~ 7:00am & 8:30am Sat. Vigil: 4:00 pm "Signed For The Deaf" Sun: 7:00am, 9:00am, 11:00am, 1:00pm (French Creole) & 5:30pm (Youth Mass)www.stcharlespc.org CATHOLICSAN ANTONIO CATHOLIC CHURCH24445 Rampart Blvd. Port Charlotte, FL 33980 (941) 624-3799sanantoniorcc.orgWeekdays 8AM Saturdays 8:30AM Saturday 9AM-10AM Confessions Saturday Vigil 3:30 Civil Holiday 9AM Sunday 7AM, 9AM & 11AM Holy Days 6:30PM CHRISTIANMURDOCK CHRISTIAN CHURCH 17500 Elmwood Ave., Murdock255-1858Minister Mark Tyree Sunday Worship 10:30am Sunday School 9:30amEmail: info@murdockcc.comWebsite: www.murdockcc.com EPISCOPALSt. James Episcopal Church1365 Viscaya Dr., Port Charlotte627-4000The Rev. Cesar OliveroSunday Worship 8am & 10:30 amHoly EucharistPraise and Worship/Adult Bible Studywww.stjamespcfl.org EPISCOPALTHE CHURCH OF THE GOOD SHEPHERD401 W. Henry St., Punta Gorda639-2757The Rev. Roy W. Tuff, Pastor "All Are Welcome"Sundays 8 & 10 am Holy Eucharist Nursery Available at 10am Svc. Email: church@goodshepherdpg.comwww.goodshepherdpg.com CHURCH OF CHRIST ENGLEWOOD EAST CHURCH OF CHRIST9600 Gulfstream Blvd Englewood, FL 34224-9256(941) 475-4973Adult Sunday School 10:00 am Worship Service 11:00 am Sunday School Ages 6-14 11:00 am Junior Church all ages 11 am Wednesday Eve Fellowship 6:00 pm Jim Chandler, Pastor www.engchurch.com EPISCOPAL ST. NATHANIELSEPISCOPAL CHURCH4200 Biscayne Dr, North Port426-2520Priest-In-Charge Rev. Andrea R. Hayden Sundays Holy Eucharist 8:00 am Rite I 10:00 am Rite II ALL ARE WELCOME www.stnathaniel.org INTER DENOMINATION DEEP CREEK COMMUNITY CHURCH1500 Cooper St., Punta Gorda 941-235-REALSaturday Night 5:00 Sunday Services 9:00am & 10:45amwww.dc3.TVReal Love, Real People LUTHERAN CHRIST THE KING LUTHERAN CHURCH WELS 941-766-935723456 Olean Blvd., Port Charlotte, FL 33980Corner of Kings Hwy. & OleanBible Discovery Hour 9:30am Sunday Worship 10:30am Alan Gumm, Pastor Website: myctk.com LUTHERANLIVING WATERS LUTHERAN CHURCH & PRESCHOOL, ELCA12475 Chancellor Blvd.(North Port Blvd. & Chancellor)North Port € 941-625-8090Sunday Worship 10amwww.LivingWatersLutheran.com LUTHERAN HOLY TRINITY LUTHERAN, ELCA2565 Tamiami Trail, Pt. Charlotte625-5262Traditional Service 7:45, 10:30 AM Celebration Service 9:00 AMRev. Ken & Andrea Barrios Co-PastorsFood Pantry Open Mon. & Wed. 9am-12pmEmail: of“ ce@htlchurch.org www.htlchurch.org LUTHERANFAITH LCMSPunta Gorda"Welcome Home!" Contemporary Sat. 5:00Traditional Sun. 9:30 Bible Study 9:10941-639-63094005 Palm Drive1/4 mile west of US41 on Rio Villa adno=719770

PAGE 19

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 19 5OUR TOWN FAITH & FAMILY OUR TOWN FAITH & FAMILYwith a care-receiver with any debilitating disease. For more information, contact Mike Boccia at 941-815-6077.Closet of HopeGulf Cove United Methodist Church, 1100 McCall Road (State Road 776), Port Charlotte, offers free clothing, 9:30 a.m. to noon, the “rst and third Saturdays of every month. Recipients must show a photo ID card (such as a drivers license) upon entering the closet. The ID card should re”ect residency in Charlotte County, or in Englewood, North Port or Venice in South Sarasota County. For more information, call 941-697-1747. Sherri Dennis handles religion news for the Charlotte Sun. You can contact her by phone: 941-206-1010; fax (to her attention): 941-6292085; email: sdennis@ sun-herald.com; or write (to her attention): c/o the Charlotte Sun, 23170 Harborview Road, Charlotte Harbor, FL 33980. TYPE or PRINT submissions, each of which MUST include the churchs NAME, ADDRESS, PHONE and the name of a contact person. Dont forget the TIME, DATE and LOCATION of the event. Email is the preferred method for communicating this information. Email photos, in .jpg format, as “le attachments. Submissions will be edited for length. Information must be received NO LATER than NOON TUESDAY for inclusion in the upcoming Fridays column; announcements will run on a spaceavailable basis. If you would like to purchase an ad to guarantee a spot in the paper for your event, call 941206-1000 and ask for Display Advertising.RELIGIONFROM PAGE 4Rotonda Elks welcome new members PHOTO PROVIDEDRotonda Elks Lodge 2710 welcomed new members to the Lodge recently. Pictured are, from left, (front row) Joann Simmom, Patricia Bruton, Deborah Mathis, Cindy Landis, Joan Schmidt, Becky Stilley, Jane Tumanic, Eileen Downes, (back row) Ron Lee, Jesse Baker, Avery Dingman, Harry Girolomo and David Boland. For memb ership information, please contact Secretary Debbie Sommers at 941-697-2708. Dinner hours and entertainment are posted at www.rotondaelks.org, or call the Lodge at 941-697-2710. Zonta ClubThe Zonta Club of Punta Gorda/ Port Charlotte works diligently to advocate for empowerment of women and girls. The club is an af“liate of Zonta International which is a global network of professionals committed to equal rights and a life free of violence for all women and girls. Local projects include support to CARE, Girls on the Run, Healthy Start Coalition, and the Human Traf“cking Awareness Partnerships. Monthly dinner meetings are held on the second Tuesday of the month at the Laishley Crab House in Punta Gorda. For more information, call 941-3800877 or email judiw5@ comcast.net. To submit items for consideration, email sdennis@sun-herald.com.Sons of ItalyThe Sons of Italy, 3725 Easy St., Port Charlotte, is a nonpro“t Fraternal Organization, which donates quarterly to Autism, Alzheimers, Cooleys Anemia, Cancer, Salvation Army & Homeless Coalition, here in Charlotte County and also creates scholarships for students from the community. A full dinner is served at 6 p.m. every Thursday followed by karaoke and dancing for $9. You dont have to be Italian, to be a member.Ž For more information, call 941-764-9003 or 941-875-7314.US ParatroopersThe U.S. Paratroopers group meets the third Wednesday of each month at American Legion Post 110, 3152 Harbor Blvd., Port Charlotte. All military jump-quali“ed individuals are invited to join. CLUB NEWS To Place Your Ad In Our Worship Directory Please Call (941) 429-3110 METHODISTCHRIST COMMUNITY UNITED METHODIST CHURCH IN HARBOUR HEIGHTS27000 Sunnybrook Road629-1593Pastor Duane Waters Sunday Worship at 10 am Communion “ rst Sunday of the Month Covered Dish Dinner First Sunday of the Month at 11:30 amMembership Sunday last Sunday of the MonthHall available for Rent METHODIST EDGEWATER UNITED METHODIST CHURCH19190 Cochran Blvd.(At the corner of US 41 & Cochran Blvd.)www.edgewaterchurch.com625-3039Pastor Dan Prine Services:Saturday Night Contemporary Worship Service 6:00pm8:00am Traditional 9:30 & 11:00am Contemporary11:00am Sunday Bible Study Class Sunday School: 9:30 € Nursery Provided PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PORT CHARLOTTESUNDAY HOURS 10:00am Worship Coffee Fellowship 9:00am 9:00am Sunday School Pastor Terri Jo Crego2230 Hariet St.-Between Midway & Gibralter625-5045www.fpcpc.com PRESBYTERIANFIRST PRESBYTERIAN CHURCH OF NORTH PORTLearning to Live from Gods WordSunday 11:15am & 5:00pm Traditional Worship ServiceRev. Arnold Brevick, Pastor(941) 421-8163 5600 S. Biscayne Drive www.fpcnorthport” .net Presbyterian Church In America PRESBYTERIAN FIRST PRESBYTERIAN CHURCH OF PUNTA GORDA25250 Airport Rd., Punta Gorda639-1959Rev. Stephen MockSunday WorshipBlended Summer Service May 20th Oct 14th at 10:00A.M.Watch Services Live via Website ECO A Covenant Order Of Evangelical Presbyterians www.fpcpunta.org UNITED CHURCH OF CHRIST PILGRIM UNITED CHURCH OF CHRIST24515 Rampart Blvd. Pt. Charlotte629-2633Rev. Matthew L. Neumann, Sr. PastorSunday Traditional Service 8:00am Contemporary Service 10:00am Nursery & Childrens Church Provided during all services. THE SALVATION ARMY CHRISTIAN CHURCH AND CHARITY 2120 Loveland Blvd.Port Charlotte, Florida 33980941-629-3170Pastor: Major Ed & Major Carla Binnix9:45am Sunday School/all ages 10:50am Sunday Worship5:30pm TuesdaysYouth Ministries6:00pm WednesdaysBible Studywww.salvationarmyportcharlotte.org LUTHERANLUTHERAN CHURCH OF THE CROSS LCMS2300 Luther Road, Port Charlotte627-6060Sunday Worship 10:15amChristian Education Hour Sunday 9:00 a.m.Rev. R. Brian Stolarczyk, Pastor Nursery ProvidedEmail: Secretary@lccross.org www.lccross.orgLCMS METHODISTPORT CHARLOTTE UNITED METHODIST21075 Quesada Ave.941-625-4356David de Silva, PastorWorship Services8:00 a.m. Traditional Service 8:00 a.m. Radio Broadcast on WVIJ FM91.7 9:30 a.m. Contemporary Service 11:00 a.m. Traditional Service Sunday School 9:30 and 11:00 a.m. www.pcumc.info METHODISTTRINITY UNITED METHODIST CHURCH4285 Wesley Lane North PortDirections: www. trinityumcnorthport.org941-426-1734 Pastor Danny ChronisterAdult & Childrens Worship 9:00AM Adult Sunday School 10:30 AM Coffee with Christ Relaxed Service 11:30 AMThe Spirit is Alive At Trinity!Ž NONDENOMINATIONNew HopeChristian FellowshipAt Liberty Elementary370 Atwater StreetCoffee 9:00 € Worship 9:30Dr. David Bloodwww.onlinenewhope.com866-717-3946 NONDENOMINATION Blessed Assurance Bible ChapelWorship Service with Meaningful Bible MessageSunday Mornings 10:00amA different speaker each week. 866 Tamiami Trail Port Charlotte, FL 33953 www.swfbi.org 941-625-3255A ministry of the SouthWest Florida Bible Institute, Inc.Refreshments after every service PRESBYTERIAN BURNT STORE PRESBYTERIAN CHURCH11330 Burnt Store Rd., Punta Gorda (2 miles south of US 41)941.639.0001 www.bspconline.orgTraditional Service 8:15 am 11:00 Contemporary Service 9:40 amNursery available at all services. UNITED CHURCH OF CHRIST CONGREGATIONAL UNITED CHURCH OF CHRISTOpen and Af“ rming Rev. Michael Ford 1201 Aqui Esta Drive, Punta Gordawww.puntagorda-ucc.com637-8443Worship at 10:00am LUTHERAN1379 McCall Rd. (Gulf Cove) Port Charlotte, FL 33981 941-828-1910Rev. Earl Schmidt10 AM Service and Sunday School Fellowship 9-10 am Trinity Lutheran Church SWFL (LCMS) METHODIST507 W. Marion Ave. Punta Gorda, FL 33950 639-3842Rev. Michael LoomisSunday Worship 8:00 & 11:00 a.m. Contemporary Service 9:15 a.m. Adult, Teen & Childrens Sunday SchoolNursery Provided www.whatis1st.com PRESBYTERIAN Living & Learning Gods WordSun. Traditional Uplifting Worship 10:30 a.m.10548 Kings Hwy., 4 mi. N.E. of 1-75941-743-7971gracelakesuzy.comPresbyterian Church in America UNITARIAN UNIVERSALISTA SPIRITUAL HOME WHERE RELIGION AND REASON MEETUNITARIAN UNIVERSALIST FELLOWSHIPOF CHARLOTTE COUNTY Rev. Amy KindredRegular Sunday Worship 10:30 AMwww.uufcc.org www.facebook.com/uufcc1532 FORREST NELSON BOULEVARD PORT CHARLOTTE 941.627.4303 UNITY UNITY CHURCH OF PEACEUnity Leaves No One OutRev. Donna Lo” in1250 Rutledge St.Corner of Veterans & Torrington941-423-8171 Unitychurchofpeace.comSunday Service 9AM & 11AM adno=719771

PAGE 20

Page 20 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 6OUR TOWN FAITH & FAMILYOn Wednesday, the American Legion Post 110 in Port Charlotte hosted a community rally honoring active military service members, veterans and “rst responders. The event also marked the kickoff of fundraising for the William R. Gaines, Jr. Veterans Memorial Park. The William R. Gaines Veteran Memorial Fund was established in memory of William R. Gaines Jr., a Marine Corps veteran killed in Beirut in 1983. For more information, go to www.wrgainesjr.org.American Legion honors active military service members Members of the Charlotte County Fire-EMS Honor Guard, along with Honor Guards from various organizations, posted the colors. Vietnam veteran Art McGinnis, a member of the Military Order of the Purple Heart, attended with his granddaughter Kyla, 7. Among the speakers at the event were: Punta Gorda Police Department Capt. Jason Ciaschini, Punta Gorda Fire Department Fire Marshal Jennifer J. Molnar, Charlotte County Sheri Bill Prummell, and Charlotte County Fire Chief Bill Van Helden. Punta Gorda Mayor Rachel Keesling, State Representative Michael Grant, Geri Waksler and Council Member Jaha Cummings. Michael Gaines, brother of William Gaines, speaks to the audience.SUN PHOTOS BY SUE PAQUINCharlotte County Commissioner Stephen R. Deutsch, second from left, stands with the Gaines family, Canyon, Michael, Ashlyn, Andrea, Kaye and William Sr. Deva Dudley, Carlos Maldonado, CJ Metcalfe and Valerie Colbert. Left: Celene Galvan sings God Bless America.Ž Michael Schwartz, American Legion Post 110, salutes during the National Anthem. Find it in the CLASSIFIEDS! LOOKING FOR SOMETHING?

PAGE 21

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 21 7CLASSIFIEDS 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 06/01/18 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! GETRESULTS USECLASSIFIED! 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 Open by appointment! 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 67 OAKLAND HILLS CT ROTONDA WEST 33947 *UNDER CONTRACT*One of a kind Rotonda Golf Course Pool Home on 1.5 lots 1983 Built 1744 sq ft with Vaulted ceilings and clerestory windows. Tiled through out awesome views and privacy on this quiet cul-de-sac street. $189,900 FLA GOLF PROPERTIES INC 941-698-4653 1010 OPEN HOUSE OPEN MON.-SAT. 11:00AM-4:00PM 195 HARBOR BLVD. PORT CHARLOTTE 3/2/2 Oversized Garage, Designer Ceiling, Travertine Floors, Solid Wood Cabinetry, Granite, Impact Glass, Spray Foam Insulation. MODEL HOME $240,000 Call Julia 941-258-3739 AdvertiseToday! OPEN SAT.-SUN. 12PM-4PM 342 Monaco Dr. P.G.I. 3/2.5/2 3,300sf. 80 WATERFRONT Home. Heated Infinity Pool w/ Waterfalls & Infinity Stone Spa. LP Gas, Fireplace, Impact Windows $725,000 518-810-5070 1020 HOUSES FOR SALE $169,900. New Custom Homes From $169,900. on Your Lot or Ours. Custom 3/2/2, 1600+ sf., Classic Series. Prompt Delivery. Reliance Project Mgm`t Call Today For Plans & Your Tour! CGC#1512533 941-468-8300 SELLING YOUR HOME, CONDO, OR LOT? WE CAN HELP YOU. Advertise your home, condo, or lot with us and reach over 150,000 readers in Charlotte, Sarasota, & DeSoto Counties and online everyday. Ask about our 90 day special. Call one of our classified experts for all the details at 866-463-1638 Realtors Welcome! NEW CUSTOM HOME 1493 Navigator Road Beautiful NEW Construction 3 bdrm, 2 bath, 3 car garage, Home on Deep Creek Golf Course. 2,000 sq.ft. All Custom Upgrades. $299,900 941-626-7682 NORTH PORT3/2/2POOL HOME! 1841 SF, DESIGNERTILE, DEN, GREATROOM, LARGELANAI, ALLNEWSS APPLIANCES, CARPETALLOWANCE, CATHEDRALCEILINGS& MORE!! $247,500. RICHARDLUNDGREN, HORIZONREALTYINTERNATIONALOFVENICE. 941-276-0029 NORTH PORT 7818 Taplin Ave A PACKAGE OF SUPERLATIVES! Great location. Quality construction. Meticulously maintained. Easy living all wrapped up in this gorgeous 1800 SF Windemere 3/2/2 with pool and heated waterfall spa on fully fenced lot and includes 2nd Lot all for $259K Patty Gillespie Remax Anchor 941-875-2755 PENDING PORT CHARLOTTE LARGE REMODELED HOME 3/2/2, All New, 2240sf under air. $239,900/obo 941-421-4250 1020 HOUSES FOR SALE NORTH PORT 7956 Hyde Park Ave., PERFECT FIRST HOME, RETIREMENT HAVEN OR INVESTMENT! Ideally located 2-bedroom, 1-bath 1100 SF block home with 1-car garage on fully-fenced oversized lot in the heart of North Port, just one street behind the library in a lovely quiet neighborhood around the corner from parks, churches, banks, shopping and restaurants, and only minutes from I-75. City water and sewer! Not in flood zone! Security system. $125K. Patty Gillespie Remax Anchor 941-875-2755 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 Needa newJob? LookintheClassifieds! PORT CHARLOTTE $217,450 Almost NEW, Best Price!! Built in 2015. Villa Milano is a lovely gated, deed restricted community so convenient to all things! The 1874 sq ft 3 bd, 2 bath, 2 car gar home enjoys a huge 10x30 screened lanai. Call Pat Walker 941-276-4674 REMAX Anchor Realty PORT CHARLOTTE 15349 Mille Fiore Blvd., WATER-FRONT with ULTIMATE PRIVACY in NW Port Charlotte's expanding GATED COMMUNITY of Villa Milano, Spectacular custom 1-owner Mediterranean design 2200 SF LIGHT, BRIGHT, open great room comcept with formal dining room, 3-Bedrooms + Den/Office. Low HOA ($98/MO) $340,000 Patty Gillespie Remax Anchor 941-875-2755 SOUTH VENICENEW HOME BY BUILDER 3/2/2 SPLITPLAN. NEARBEACHYETQUIETAREA! CLOSETOAMENITIES! $309KSARASOTAREMODELINGINC.941-893-7326 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 1030 WATERFRONT HOMES GARDENS OF GULF COVE POOL HOME!6220 Coralberry Terr. 33981. 2/2 on Canal, Move in Ready. $164,900. Call Listing Agent Ron DeNichilo Cell 201-390-9544 Keller Williams Realty Gold rwho25@yahoo.com PORT CHARLOTTE 3/2/2 1212 Beekman Circle OPEN SAT SUN 1-4 WATERFRONT POOL HOME Split Ranch near Myakka River. Pool. Dock. Lift. $319,900 941-380-1311 PORT CHARLOTTE Old Grassy Pointe 3/2/2 Sailboat Home 3263 Sq ft/ 2034 under air, direct access, s/s kitchen, j acuzzi, all tile, tile & screened lanai, 10,000 lbs lift, Private Sale. $396,000 (239)464-3185 1040 CONDOS/VILLAS FOR SALE COASTAL CAPE HAZE LUXURY CONDO OPEN HOUSE BY APPT. STUNNING2B/2BA W/OVERSIZEDPRIVGARAGE,SUPER-SIZEPRIVSTORAGE ROOM& FULLLAUNDRY. TOTALLYREFURBISHED! ALL NEWSTAINLESSAPPLIANCES,WATERHEATER, ALLNEW TROPICALFURNITURE& ACCESSORIES. TURNKEY READYTOLASTDETAIL. EVERYWHEREYOULOOKISNEW! GATED, POOL, SPA, TENNIS,PICKLEBALL, CLUBHOUSE&LOTSMORE. JUST$174,900. ONLYMINUTESTOBEACH&BAY. CALL941-769-0200 FOR GATECODE/ADDRESS. Classified=Sales DEEP CREEK (3) 2/2 Condos. All on first floor. (2) Furnished. Pool Water & sewer. $76k, $78k & $82k 941-629-8229 or 941-661-3207 PRIVATE WINTER GET-AWAY RENTTHISLIKENEWŽ VERY LARGE, 2 BED/2 BATHPRIVATE HOME. BEAUTIFULLYAPPOINTED ANDTURN-KEY. HEATEDPOOL. CAPEHAZEAREAJUSTMINUTES TOBOCAGRANDE. SOCLOSETO MANYBEACHES& BAY. BRINGYOUR BOAT. PRIVATEGARAGE. LARGE DECKW/LAKEVIEW. RENTINGOCTOBER2018 THROUGHMARCH2019. ALSOAVAILABLETOPURCHASE.CALL941-769-0200 To Advertise in The Showcase of Homes Please Call 866-463-1638 or Email; special@sunnewspapers.net VENETIAN FALLS VILLA VENICE 2br/2ba + Den, 2 Car garage, End Unit, 55+, Has it all! No agents please. $279,900 941-493-3331 VENICE 55+ main. free stand alone 2/2/2/ Villa in a friendly complex close to shopping library restaurants. Move in condition. Furn or unfurn. MUST SELL come see and make an offer $224,000 INVESTMENTREALTY941-492-5050 1060 TOWNHOUSES FOR SALE PORT CHARLOTTE Beautiful 2 story Townhouse, 1252 SF, 2/2.5 New Paint, New Carpet, Tile, All Appliances, 7 Closets, Large outside storage, Covered Parking, 2 Lanais, Upstairs has glass sliders, Elevator to access 2nd Level. $89,900 563-506-5616 1090 MOBILE HOMES FOR SALE VENICE RANCH MOBILE HOME ESTATESWALKING DISTANCE TO PUBLIX & CVS No Dogs, Cats ok! Call Mike 941-488-5672 www.VeniceRanch.com $25,000, 24x36, 2bd, 2 bath, Furnished. Handyman Special 24x36, 2/2 with screen room. As is $8,000 1095 MANUFACTURED HOMES FOR SALE NEW 3/2 DblWide Delivered & Set-Up on Your Lot w/ Skirting, Steps & Air! Only $55,995. + Tax. Financing For ALL Credit Scores Avail! Prestige Homes, Punta Gorda 941-637-1122 PUNTA GORDA 29200 Jones Loop Rd #517, 2/2 plus den, 4 car carport, 1680SF, Open Con cept, Newly updated Decor, partially furnished, New Roof 2017. On Golf Course & Water. Large Lanai.$109,900 614-560-4784 PUNTA GORDA-EAGLEPOINT55+ RESIDENTOWNEDPARK. 2006 DOUBLEWIDE. 2/2, F URNISHED INDOORLAUNDRY, LARGEDOUBLEDOORSHED, 1 1/2 WIDEINSULATEDCARPORT. ALLSTANDARDSIZEAPPLIANCES. T URN -K EY MOVE INREADY! WALKTOPOOL, SOCIALHALL, PICNICAREA, FISHINGPIER, SHUFFLEBOARD& MUCH MORE!! $135,000.941-575-1054 SAVE 25% UP TO $25,000 OFF THE PURCHASE OF YOUR NEW HOME! 55+ COMMUNITYW/ AMENITIES! 701 AQUIESTADRPUNTAGORDA, 33950 BUTTONWOODVILLAGE.COM941-212-1516 1110 OUT OF AREA HOMES CREEKFRONT WITH LOG CABIN 7.8 ACRESINWESTERNNCNEARTIEC. NEW1400 SF CABINFEATURESSCRPORCH,FPL,LG. DECK, VAULTEDCEILINGS,HDWDFLOORS$189,900 HORSEFRIENDLY828-286-1666 GETRESULTS USECLASSIFIED! 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 1210 HOMES FOR RENT 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 1240 CONDOS/VILLAS FOR RENT PORT CHARLOTTE 3/2/2 13370 SW Pembroke Cir N, Lake Suzy Gorgeous 3/2 with Granite, SS, Tile, CM, Fla Shutters. Cori, Employment, Credit. No Animals or Smoking. Annual. $1,450. 508-974-5084 V ENICEISLAND Furnished 2BR/1.5BA, 1st Floor, 1 Mile From Beach. $900./mo + Elect. 941-451-8976 / 908-655-2739 V ENICE VENETIAN FALLS 2/2/2 Villa 55+, Pool Club house, No Smoke/pets. $1500/mo + util 941-497-3974 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 1350 EFFICIENCIES FOR RENT HARBOUR HEIGHTS c l ose to river, newly renovated efficien cies w cable & internet, Sunny brookMotel 941-625-6400 MURDOCK Beautiful Efficenc y Apartment. Close to Shopping & Beach. Furnd, Everything incl.d $600/mo 941-883-8083 1360 ROOMS FOR RENT PORT CHARLOTTE F urn i s h e d Private Bath, kitchen Priviledge, i ncls utilities, Cable, Wifi, Laun dry rm. No Pets, Outside Smok ing, Working, Clean 55+ with Transportation $600/mo plus sec dep. Jeff 941-875-9814 1390 VACATION/ SEASONAL RENTALS 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!

PAGE 22

Page 22 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 CLASSIFIEDS 8 1515 WATERFRONT LOTS OSPREY W OF 41 SPANISH POINT 3 Lots to Bay with Bay view and access. Oak Canopys, fishing pier, 4 parks, $165K 941-475-1379 2000EMPLOYMENT EMPLOYMENT 2005Services 2010Professional 2015Banking 2020Clerical 2025Computer 2030Medical 2035Musical 2040 Restaurant/Hotel2050SkilledTrades 2060Management 2070Sales 2090Child/Adult Care Needed 2100General 2110Part-time/ Temp 2115Home Based Business 2120Seeking Employment 2005 SERVICES PROFESSIONAL RESUMES SARASOTA/CHARLCO. CALLFORDETAILS 941-214-5257 2030 MEDICAL FLORIDA CANCER SPECIALISTSHas Immediate Openings!ENGLEWOOD OFFICE Head Nurse Sign On Bonus Available! Medical Assistant with Phlebotomy Skills Registered Nurse PRNVENICE OFFICE Office Manager Medical Assistant with Phlebotomy Skills Patient Services Specialist Team Lead Registered Nurse FT and PRN For complete details and to apply please refer to our Career Section at www.flcancer.com 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 06/26LPNwkds 06/26 CNA06/26 Med. Asst. 06/26 2040 RESTAURANT/ HOTEL DELI HELP, Early Morning, 5:30AM-1:30PM Full-Time. Some 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/ Load ing. Exp. of Equip. Operating. 941-539-2216 Habla Espanol 2050 SKILLED TRADES CUSTOM HOME BUILDER looking for experienced CARPENTERS for Englewood area. 941-697-6648 Long established Garage Door Company seeking INSTALLERS. Please call 941-493-4001 to schedule an interview. Previous experience in construction preferred, but not necessary. Email: Bsgaragedoors@aol.com 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 GETRESULTS USECLASSIFIED! ROOFER NEEDEDExperience preferred but will train. Valid drivers lic. Required! 941-766-8676 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 JOB FAIRNOW HIRING For the 2018/19 School Year! WHERE: CHARLOTTETECHNICALCOLLEGE, 18150 MURDOCKCIRCLE, PORTCHARLOTTE33948 WHEN: MONDAY, JUNE4THBETWEEN3PM6PMP LEASE K NOW OR B RING I F Y OU C AN : YOURDRIVER`SLICENSENUMBER YOURSOCIALSECURITYNUMBER 10 YEARSPASTEMPLOYMENTHISTORY 3 ORMOREWORKRELATEDREFERENCES` ADDRESSESPOSITIONS CUSTODIANSFT & SUBSTITUTES, SUBSTITUTEBUSDRIVERS& ATTENDANTS, PARAPROFESSIONALS, CHAMP`SCAFESUBTITLES& FOODSERVICEASSISTANTSAPPLYONLINEAT:YOURCHARLOTTESCHOOLS.NETCLICKONCOMMUNITY, THENEMPLOYMENTOPPORTUNITIESANDAPPLY 2100 GENERAL LAWN CARE AND MHP M a i ntenance help needed in S. Venice area. No experience necessary. Start @ $12/00 hr (941)-493-6300 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 941-268-5731 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 MAINTENANCE HEAVY LIFTING REQUIRED Apply in Person to:DAYS INN 1941TamiamiTrl. Port Charlotte 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. 2110 PART TIME/ TEMPORARY "AMBASSADORS" NEEDEDTOSOLICITSUBSCRIPTIONS FORTHEAWARDWINNING LOCALNEWSPAPERS, THESUN, ATSTOREFRONTSINTHEVENICE, NORTHPORTANDENGLEWOODAREAS. CONTACTJIMDEFALLEAT941-786-7676FORMOREINFORMATION. 3000 NOTICES 3010 ANNOUNCEMENTS FREE MERCHANDISE ADS!! WELCOME TO OUR WEBSITE! To Place a FREE Merchandise Ad Go to: sun-classifieds.com Click on Place Ad. If You`ve Advertised Online with Us Before or Not Just Click Register and Follow the Prompts. FREE Ads are for Merchandise UNDER $500. and the Ad Must be Placed Online by You. One Item Per Ad, the Ad Must be 3 Lines or Less, Price Must Appear in the Ad. Your Ad Will Appear Online for 7 Days and in Print 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. NEEDAJOB? CHECKTHE CLASSIFIEDS! 3020 PERSONALS FEMALE HAIRSTYLIST SEEKS SINGLE MALE 45-65for companionship/friendship.941-201-9853 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 Charlotte County House of Prayer Mondays beginning May 7th at 7pm The Omega Course A study of the end times 992 Tamiami Trail Unit I Port Charlotte 941 249-8946 cchop.org COMMUNITY CENTER 4PM 7PM each Wednesday. Christ the King Lutheran Church, 23456 Olean Blvd. PC, Open to All Ages. For more info 941-766-9357 FAITH BUILDERS A Basic Study to Build your Christian Faith. Call Pastor Gumm at Christ the King Lutheran Church for times. 941-766-9357 Port Charlotte GATEWAY WORSHIP PRAYER & HEALING ROOMS If you need healing, we want to pray with you! Our prayer teams are available to minister to you every Thursday 7:30 pm-8:30 pm. For information call 863-832-4418 5377 Dunkin Rd., Punta Gorda 33982 Jesus Still Heals Today! Lutheran Church of the Cross 2300 Luther Rd., Deep Creek Bible Study Thursdays 10-11:30 and Sundays @ 9 AM Questions and/or Info (941) 627-6060 NEW BIBLE STUDY BEGINNING SUNDAY MAY 6TH @5PM. Journey To Discovering and Using Your Spiritual Gift. New Hope Baptist Church Fellowship hall. 2100 Englewood Rd. Eng. FL 34223 A light supper will be provided. Public is invited and encouraged to attend. $10/ Workbook fee. www.NewHopeBC4U.org To register or for more information, call the church office at 941-474-7647 or e-mail kay@newhopebc4u.org. NEW S EA SO N FULL GOS PEL MINISTRIES Meet Every Wednesday at 6:30 Held at 3320 Loveland Blvd Port Charlotte, Fl (Held at Board of Realtors Building same side as Visani's Restaurant) Food and Refreshments being served plus live Christian Music..Come and be a part of our celebration!! Everyone welcome! For more info call Anna Soloduk 941-286-5506 S PIRITUAL EXPL O RATI O N DISCUSSION: Explore the Worlds of Light and Sound,Ž Tue. June 5, 10:00 a.m., Suite 211, FGCU Conference Rm., 117 Herald Court Sq., Punta Gorda. Beyond Meditation: Learn Creative Techniques to Explore Past Lives, Dreams, Soul Travel, Spiritual Guides, and Personal Awakening. Fellowship and free booklet. A free discussion for people of all faiths. Presented by Eckankar. 941-766-0637 www.h earhu.org UNI Q UE & INF O RMATIVE DVD Every Sunday @ 6pm. Disussion After at El Jobean Baptist 941-769-6291 3090 LOST & FOUND LOST Cat: Grey tiger-striped fixed female, manx. Lost 5/15 around Cannon St., David & Gillot St. Call 941-697-4414 Needa newRide? Findit inthe Classifieds! 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 3097 OTHER CLASSES KRIYA YOGA MEDITATION with Linda Weser, 4 p.m. every Monday. FREE; Open to the public. 94 1-276-0124 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. 5006 ALUMINUM ALL AMERICAN RENOVATIONS LIC& INSUREDFAMILYOWNED& OPERATEDSPECIALIZINGINRESCREENING,BUILDINGANDREPAIRING. SCREWCHANGEOUTS PRESSUREWASHING& PAINT-INGPOOLCAGES, LANAIS,FRONTENTRYWAYSETC... 941-915-3381 SERVINGSARASOTACOUNTYFREEESTIMATES 5020 APPLIANCE SERVICE/REPAIR GARY DRAKE DRYER VENT CLEANING & INSPECTION. 30 yrs. Exp. (941)-889-7596 THE VENT DOCTOR You Won't Drink Dirty Water, Why Breathe Dirty Air? Schedule Your Air Duct Cleaning Now and SAVE 10% Off with this Ad! We also offer Dryer Vent Cleaning 941-268-9525 Competent, Thorough & Reliable. Lic. Fla. Home Inspector. 5050 ADULT CARE HONEST, CARING PERSONALASSISTANT AVAIL. TOCAREFORYOUR LOVEDONE! I WILLCAREFOR YOURSASI DOMYOWN! DR. APTS, LITECLEANINGAND MEALPREP, ERRANDS& MUCH MORE. (941)-979-2887 5051 CHILD CARE ALL CHILDCARE FACILITIES MUST INCLUDE, WITH ADVERTISEMENT, STATE OR LOCAL AGENCY LICENSE NUMBER. FL O RIDA S TATE LAW requires all child care centers and day care businesses to register with the State of Florida. The Sun Newspapers will not knowingly accept advertising which is in violation of the law 5054 CONTRACTORS BLUE PARROT CONSTRUCTION Custom Homes Commercial & Residential Renovations 941-662-0366 Cell: 941-662-0266BlueParrotConstruction@aol.com www.BlueParrotConstruction.comCBC1258748/Fully Insured EDWARD ROSS CONSTRUCTION Services, Inc. 941-408-8500 pool cages, Scr. lanais, etc... JLS ENTERPRISES INCQuality & Dependability Remodeling Painting Additions Drywall Carpentry Repairs Odd Jobs & more. STATE CERTIFIED LIC #CRC033392941-468-9701 5054 CONTRACTORS TEDDY`S HANDYMAN & REMODELING, INC. No Job Too Big or Too Small! (941)-629-4966 Lic./Ins. Serving NP, Charlotte & PG CRC 1327653 5057 CONCRETE FLORIDA CONCRETE DRIVEWAYSSIDEWALKSADDITIONSRESIDENTIAL& COMMERICALNEWCONSTRUCTION941-628-5965 INS/LICCG034909 PRO PATH CONCRETE Driveways Patios Sidewalks Pads Free Estimates 941-286-6415 Lic #AAA-11-00081 RICH LANDERS STUCCO, INC. Honest, Reliable work! LIC/INS New Const & Remodels. Rusted bands & wire lathe repair. spraycrete & more (941)-497-4553 WEST COAST PAVERS and Concrete and BobCat Svcs Driveways, Walkways, Patio & Pool Decks, Pressure Washing and Sealing. (941)-460-1933 Lic. in Charlotte, Sarasota & Lee Counties 5060 CLEANING SERVICES MRS CLEANING UP! 1st Class Cleaning Service! Specials Now! Now offering Home Watch Services! 941-204-8057 www.mrscleaningup.com Lic & Insured A & R PR O WIND O W CLEANERS In/Out, Tracks & Screens, Mirror Walls, Ceiling Fans, Also Vinyls, Clean & Polish, H/W Team. Lic#25014 & Ins. 941-441-8658 HOUSE CLEANING Licensed, Insured & 20 yr exp Punctual & Trustworthy! References available 941-548-8804 5065 DRYWALL COMPLETE DRYWALL Hang,Finish, Patchwork, All Textures, Popcorn Removal, and Paint. Matt Potter 941-232-8667Lic.& Ins CRC1328482 DEPENDABLE DRYWALL & REMODELING PATCHREPAIRSNEWHOMES941-639-4440 LIC.#SCC131150207INSUREd 5070 ELECTRICAL DRM ELECTRICAL SERVICE, Plug Into Personalized ServiceŽElectrical Maintenance Repairs Troubleshooting 941-480-0761 941-366-3646 LUMINOUS ELECTRIC NO JOB TOO SMALL! LIC# EC13007383941-777-4320 5083 FLOORING Bill Noland Ceramic Tile, IncRepairs & All Phases of FlooringWe Bring Samples To You! Mobile Showcase Tile, Laminates, Carpet & Baseboards. Porcelain Tile Wood look Planks $1.89/Sqft, Waterproof Vinyl Planks $3.29/Sq Ft941-423-4054 Cell 941-276-0814Licensed & Insured PGI 9906758 North Port 11546 Charlotte AAA007730 5089 HANDYMAN / GENERAL REPAIR A C ARPENTER AR O UND THE HOUSE for all your car pentry needs! James M. Okell 941-270-1693 AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! 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 5090 HEATING & AIR S.O.S. A/C & Heat 941-468-4956AIRCONDITIONINGSYSTEMSCOOLINGMADEAFFORDABLE! INSTALLED10 YRWARRANTY ST. LIC#CAC1816023SOSAIRFL.COM

PAGE 23

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 23 CLASSIFIEDS 9 5100 HOME & COMMERCIAL IMPROVEMENT $75.00 PER PANEL SLIDING GLASS DOOR REPAIRS Wheels Tracks & LocksLicensed & Insured, Free Est. since 1981 Call Bob 941-706-6445 www.SlidingDoorsandmore.com Low overhead = Low prices! A & R Quality Homes Inc.Customer Satisfaction is our goal. Kitchen/bath remodels Pressure cleaning, Interior & exterior painting Concrete/driveways/ walkways/slabs Stucco/repairs/fascia/ soffit Pool deck resurfacing Doors/WindowsFully licensed and insured941-429-1285 941-626-0315 License # CRC1329404 ALUMASERV BEST PRICES IN TOWN GUARANTEED!!Screen Rooms, Carports, Sheds, Entryways, Pan Roofs, Complete Roofs, Vinyl Windows, Storm Panels, Awnings, Rescreens Repair & Service.941-627-9244Visit: alumaserv.net #SC131149736 BOBS CABINET SOLU TIONS 40 yrs exp. All your cabinet/counter top needs. (941)-276-0599 Lic22535 Clean Your Dryer before it Catches on Fire! Special Rates for multiple clientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 COMPLETE CLEAN PRESSURE WASHING Excellent Rates20+ YEARS EXPERIENCE941-460-4936Lic/ins www.completecleanpw.com DO YOU HAVE LOOSE, HOLLOW OR BUCKLING TILES?Inject-A-Floor-System can help. Grout Cleaning/Staining, Marble Cleaning, Tile Repair. 941-893-8475 FIRST CHOICE CABINETS Custom Cabinets LLC Kitchens, Baths, Custom Cabinets, Countertops, Hardwood, Laminate, Solid Surface. Commercial, Residental. 941-505-5570 GARAGE FLOORS DONE RIGHT! Epoxy Flakes, Quartz, Silica. In Charlotte County over 30 yrs! 941-628-0251 G UTTER S 6 Ž S eamless. Ken Violette, Inc. (941) 240-6699Lic.CGC#060662/Ins. HANDYMANHome repairs. 30+ yrs Exp. Call 941539-1694 Johns Rescreening & Handyman Service Pressure Washing: Pool Decks, Driveways! No Job To Small, Free EstimatesLic9341./Ins.941-883-1381 TILE Remodel, Baths, Floors. Your Tile or Mine. 941-625-5186 Lic.#AAA006387 5100 HOME & COMMERCIAL IMPROVEMENT J&JHANDYMANPainting, Pressure Washing & Much More!Over 40Years Experience & Satisified Customers Service with YOU in Mind. Reasonable, Reliable & Honest.Serving Englewood, Venice & Sarasota AreasLARGERORSMALLERPROJECTS, COMMERCIAL& RESIDENTIALLICENSED& FULLYINSUREDCALLJOECHIMINIELLO(941) 525-7967 MOTTERNIZED LLC Home Services Specialist *All Home Repairs *Custom Built Cabinets, Bookcases & Closet Systems. ALL WORK GUARANTEED Please Call or Text Steve 941-661-8318 FREE Estimates Lic & Ins ROOF CLEANING LOW PRESSURE LOW CHEMICAL 941-468-2744WWW.COMPLETECLEANPW.COMALLWORKPERFORMEDBYSTATECERT. ROOFINGCONTRACTOR StormTwisters Hurricane ShuttersShuttersUp.Today Roll Down Shutters Accordian Shutters Clear Hurricane Panels Hurricane Screens Bahama Shutters 941-626-8200 *A DIVISIONOFBAYBRIDGEHOMESLic#CBC1254261 5108 JUNK REMOVAL MOVE IT JUNK REMOVAL Got Junk? We like to Move It, Move It! 941-803-4959 YOUR ARMY LOGISTICS JUNKREMOVAL MOVINGSERVICE FORECLOSURECLEANUPCLEANING HAULING RENTALDUMPSTER941-456-2120 5110 LAWN/GARDEN & TREE AN OCCUPATIONAL LICENSE may be required by the Cit y and/or County. Please call th e appropriate occupational licens ing bureau to verify A JAMISON TREE SERVICE Complete & Professional 15% Sr Discount! FREEEST. LIC. & INSUREDENGL941-475-6611ORN. PORT941-423-0020 SERVINGCHARLOTTEANDSARASOTAFOROVER20 YEARS.JAMISON-TREESERVICEINC.COM A PLUS LAWN CARE LLC Commercial & Residental Landscaping & Maintenance 941-769-7261 Lic & Insured A FF O RDABLE LAWN C ARE Flat Rates from Bradenton to Punta Gorda. FREE Estimates. 941-706-5569 Lic. & Ins. ALTMANTREESERVICE Tree Trimming, Removal, Stump Grinding. Lic & Ins. Call Mike Altman 941-268-7582 AMERICAN IRRIGATIONCall 941-587-2027 FREE ESTIMATES!!! Licensed & Insured Charlotte Co. lic#AAA-1100010. Serving Charlotte and Sarasota Counties LBS TOTAL LAWN & LANDSCAPING SVCS Mowing, Trim Hedges, Mulching, Etc. Serving Nokomis, Osprey, Laurel, North Port, Venice & Englewood. Call Today for a FREE Estimate 941-302-2244 Lic/Ins DAVID J SHEPARD, JR.,PAVERREPAIRS, INSTALLA-TIONS, SEALING& PRESSUREWASHING!941-627-6954 OR941-456-6953 LIC# RR282811062 DP`s ABILITY TREE SERVICE Removals, Stump Grinding, Palm Trimming, Shaping, Oaks Thinned & Raised Up. 19 Yrs. Exp. Free Estimates! 941-889-8147 Lic#00000192 & Insured. EXACT LAWN MOWING LLC NOW ACCEPTING New Accounts in Engl., Rotonda, SGC & PCWETAKEPRIDE INALLOURLAWNS!Reliable & Dependable. Lic & insured.Call 303-475-8300 EXPERIEN C ED LAND SC APER Specializing in Weeding, Pruning & Transplanting 941-876-3097 FLORIDA TREE INC .Tree Trimming & Removal Stump Grinding Lawn Service Bucket Service 941-613-3613 pcftree.comLic./Ins. GENERAL LAWN & Landscape services. (941)-426-7844 Wright & Son Landscaping Inc 5110 LAWN/GARDEN & TREE J RIZ TREESERVICESComplete Tree & Palm Service. SPECIALIZING IN DANGEROUS TREE REMOVAL.Servicing all Charlotte & Sarasota Counties FREE ESTIMATES 941-306-7532 Lic & Ins MATHEWS TREE SERVICE Specializes in Dangerous Limb & Tree Removals941-303-3252Full Service Tree Care Quality Lawn Care Storm Damage Clean -Up Tree & Limb Removal N O W A C C E P T I N G N E W L A W N A C C O U N T S 9 4 1 4 6 8 4 3 7 2 ISA Certified Arborist John Cannon FL-6444A South Sarasota & Charlotte Co. RAINSCAPE INC,Irrigation, Maintenance, Repair, Installation. Monthly Maintenance starts at $40. FREE ESTIMATES 941-888-2988 SANDEFURS HOME &TREE Maintenance Tree trimming, removal. We do it all!License/Insured941-484-6042 TERRY SOWERS WINDOW CLEANING Lawn Mowing, Trimming, Landscaping. Servicing All Areas. Per Cut or Contract. Call (941)-628-0751 Treemendous Tree, Inc. NURSERY PINEAPPLE 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 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 WENDELL ALBRITTON TREE SERVICE VERY AFFORDABLE Will Work with you!! 941-763-5042 Lic & Insured! 5121 MARINE REPAIR CAPTAIN RONS MARINE CONSTRUCTION Seawalls, Docks, Pilings, Boat Lifts. 941-637-1128 Lic# CRC1328423 & Insured. 5130 MOVING/HAULING ALL TYPES OF CLEAN UPS! Same Day Service! 24 Hrs. a Day! 941-764-0982 or 941-883-1231 ODYSSEY MOVERS Your Journey Begins With Us! Licensed & Insured.941-803-4959Lic. # 2539 R O B S O N THEM O VE, inc. Moving and Delivery Honest, Reliable, Courteous! Great Rates! 941-237-1823 S KIP S M O VIN G Local & Long Distance. 1 Item or Whole House! 941-766-1740 Reg.# IM1142 Lic./Ins. 5140 PAINTING/ WALLPAPERING Best Prices -Quality Job Best Coast Painting and Pressure Washing Residential/Commercial 10% Off With Ad! 941-815-8184 AAA00101254 STEVENS CUSTOM PAINTINGRes/Comm. Int/Ext FREE EST. Lic. & Ins. 941-255-3834 BEST PRICINGCALLNOWTOLOCKINANAMAZINGBANGFORYOURBUCKFROMASEASONEDPAINTER941-468-2660AAA0010126630 YEARSEXP. LIC/INSURED FORMERFIREFIGHTER LARRY ESPOSITO PAINTING INC Its Not What We Do, Its How We Do It!ŽFree Estimates, 941-764-1171 Lic & Insured AAA007825 5140 PAINTING/ WALLPAPERING Nathan Dewey Painting CoCommercial & Residental Interior & Exterior Pressure washing Handyman Services Free Estimates ~ Prompt Service941-484-4576 nathandeweypainting.com SUPERIOR PAINTING, INC. Full Spray Shop 941-474-9091Lic # AAA009837 SWEENEY`S PAINTING INC.Pressure Cleaning MildewTreatment Painting Interior & Exterior Free Estimates Sr. Discounts 941-916-1024 Lic# AAA0010702 We Do It A Shade Better! LARRY BATES PAINTING Free Estimates Locally Owned & Operated Nominated Best Painter Of The Year in 2016! 941-625-1226Lic/Ins #RRR0002261 5160 PLUMBING LARRY`S PLUMBING R e Pipes (Most in 1 Day) Beat An y Estimate Complete Servic e 941-484-5796 Lic.#CFC1425943 MASTER PLUMBER SEMI-RETIRED, REASONABLERATES. LICENSEDANDINSURED. 904-735-5097 CFC1429017 5180 PRESSURE CLEANING BAILEYS PRESSURE CLEANING Complete Exterior House Painting! Call 941-497-1736 FULL HOUSE PRESSURE WASHINGRates Starting At: Tile Roofs $150 Houses $65 Pool Cage/Decks $65 Driveways Exterior Painting, Pool Deck Coatings AND MORE!! 941-451-7550 Lic./Ins MR. PRESSURE CLEANINGSAFE, NO PRESSUREROOF CLEANING941-257-8624Mr.Pressurecleaning.com Fully Lic & Insured 5184 SCREENING ALL ABOUT ALUMINUM & SCREEN: Rescreen & new. 941-876-4779 wescreenflorida.comLic# SA37, AL0511993X BREEZE THRU RESCREEN LLC Mosquitos congering near you? We have you covered! Call Today for your FREE Estimate. 941-661-7897 Lic./Ins. RESCREENING by NORTHSTAR Free Estimates. 941-725-7599 Lic# CC20597 & Insured Southwest RescreenComplete Rescreening: $1,395. (up to 1,500 SF)941-465-2318Free Estimates! We Accept All Major Credit CardsLic./Ins. 5185 ROOFING COMPLETE ROOFING SOLUTIONS OF FLORIDA Reroofing and Repairs Free Estimates All Work Guaranteed George M. Schwartz Jr. Owner 941-961-8263 Lic # CCC1325750 EXPERT ROOF REPAIRS at Prices you can AFFORD!! 2 YEARS UNLIMITED Guarantee on leaks. Call Roger 941-661-2020 Licensed and Insured LEONARDSROOFING&INSULATIONINC.FAMILYOWNED&OPERATED SINCE1969Shingle, Tile, Built-Up, SinglePly, Metal, Full Carpentry, Service AvailableSARASOTA COUNTY ONLY!Reagan Leonard 941-488-7478LIC# RC0066574 PAUL DEAO ROOFING PROTECTINGYOURBIGGESTINVESTMENT. 22 YRSEXP. 941-441-8943 LIC#1329187 R.L. TEEL ROOFING Reroofs & Repairs Insurance Inspections Veterans Discounts 941-473-7781 RC29027453 Lic/Ins ROOF LEAK PATROL, INC. RESIDENTIAL/COMMERCIAL Repairs, Reroof, Carpentry, etc... 35 yrs exp. Lic/insured#RCA065387941-474-ROOF (7663) www.RoofLeakPatrol.com T O M J O Y C E R O O F I N G H U G E * S P E C I A L S * 4 5 Y e a r s o f Q u a l i t y W o r k a n d E x p e r i e n c e 9 4 1 4 8 4 9 8 0 4 9 4 1 4 2 9 1 8 0 0 lic#1325725 5185 ROOFING 941-483-4630ShinglesSlats MetalTileRepairs Old Roof Removal OurSpecialty Full CarpentryFree EstimatesLic.# CCC068184 Fully Insured 5225 WINDOW CLEANING Window Cleaning,RESIDENTIAL& COMMERCIAL WINDOWCLEANINGPRESSUREWASHING1 0 % O F F P : 9 4 1 9 7 9 1 6 5 4 LIC/INSURED 5230 MISCELLANEOUS Clean Your Dryer before it Catches on Fire! Special Rates for Multiple ClientsAffordable, Lic & Insured. Roger P Frechette Sr. 941-661-2020 6000 MERCHANDISE GARAGE SALES 6001Arcadia 6002Lake Suzy 6003Deep Creek 6004Port Charlotte 6005Punta Gorda 6006North Port 6007Englewood 6008Rotonda 6009Gulf Cove 6010S. Gulf Cove 6011S. Venice 6012 Venice 6013 Nokomis/Osprey 6014 Garage Sales 6015Flea Market 6020Auctions MERCHANDISE 6013 Moving Sales 6025Arts & Crafts 6027Dolls 6030Household Goods6035 Furniture 6038 Electronics 6040TV/Stereo/Radio6060Computer Equip6065Clothing/Jewelry/ Accessories6070Antiques & Collectibles 6075Fruits/Veges 6090Musical 6095Medical 6100Health/Beauty 6110 Trees & Plants 6120Baby Items6125Golf Accessories6128Exercise/Fitness6130Sporting Goods 6131 Firearms6132 Firearm Access. 6135Bikes/Trikes 6138Toys 6140Photography/Video 6145Pool/ Spa & Supplies6160Lawn & Garden6161 Outdoor Living 6165Storage Sheds/ Buildings6170Building Supplies6180Heavy Constr. Equipment 6190Tools/Machinery6220Office/Business Equip & Supplies6225Restaurant Supplies 6250Appliances 6260Misc. Merchandise 6270Wanted to Buy/T rade CLASSIFIED ADSSELL 6020 AUCTIONS JACK ROBILLARD, Auctioneers & Appraisers Robillardauctioneers.com (941)-575-9758 6025 ARTS AND CRAFTS F O LK ART large G rouper Fish Handmade lg Copper Bdl sided $200, OBO 941-629-6429 FRAMING EQUIPMENT Saw, Mat Cutter, Etc. $500 941-468-3520 S EW S TEADY BA G f or ART or SEWING Like new. $69 239-410-5717 6026 SEWING S EW S TEADYEXTEN S I O N TABLE FOR PFAFF 7570 Like new $99 239-410-5717 6027 DOLLS VINTAGE WICKER C arr i age pristine white Dolls or Displa y $$ value $95 941-286-8082 6030 HOUSEHOLD GOODS BED FULL size box spring ad j ustable metal frame & pine head board $25 941-214-8188 BEDDING SET Q ueen Q u il t C us tom Gold print w/Dustruffle & Shams $79 941-286-8082 B O X S PRIN G ,AND mattress box spring,mattress for twin bed ex. $50 941-875-1519 BREADMAKER, Automatic CUISINART, 2Lb. Capa Stainless steel, GC $25 941-697-0794 C ARPET & PAD 3 rooms plush beige carpet & pad $300, OBO 941-347-8426 C HINA 83 P C serves 1 2 11 serving pieces, white, platinum edge, LN $100 941-830-0524 COOKING UTENSILS R ac h e l Ray solid wood in tortise pitcher NEW $30 941-276-1881 C RY S TAL 4 0 P C 1 2 water 1 2 champagne 8 wine 8 cordial sil ver rim LN $50 941-830-0524 DEEP FRYER S unbeam Fr y Right 6 cup capacity, like ne w $20 941-624-3091 DI G ITAL DEEP Fryer Wol f gang Puck, 4.0 liter stainless steel $30 941-235-3193 END TABLES SALE several, brown and white, etc. $20 941-445-5619 FLATWARE 88 P C serves 1 6 Silkema German stainless 8 serve pcs $100 941-830-0524 F OO D PR OC E SSO R Kitchen Aid, 13 cup w/acc. Used once $100, OBO 941-235-3193 G RIDDLE COO L Touch Base Presto 10 1/2Ž X 20 1/2 cook area $15, OBO 941-769-3475 H OS TE SS PLATTERMIKA SA 12 1/2Ž, new in box, made in Germany $15 941-639-1517 J O Y MAN G AN O premium carr y o n luggage bag New, color blk, sturdy $50 941-421-9984 KABOB SET 9 PIECE SET ; EX COND $10 941-347-8426 LA CQ UER MIRR O R C hinese Black Dimension: 26 x 42 $150 941-460-9540 LADDER 6 a ll a l um $25 941-743-0582 L O T S O F Handcra f ted Bab y Shower Decorations for girl everything $50 941-421-9984 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. OIL PAINTING 54X42B eaut if u l framed art-REDUCED! COME SEE! $165 941-639-1517 OVEN KENMORE a l so h ave microwave oven & old fridge cheap $50 941-445-5619 PI C TURE FRAME Room Divider Light wood Holds 15 photos $75 941-613-2854 PREMIUM BAMB OO S hee t Sets 6 pc assorted colors sizes NICE $25 941-421-9984 PULLIN G C ART wood & steel Play cart on 4 wheels pulling handle $29 941-697-0794 S H O PPIN G BA GS 7 color f ul, fabric, reusable bags NEW skip the plastic! $5 941-276-1881 TABLE LAMP S 2 DK/Brn Ham mered Metal Brn Shade 3/ w 28ŽH 18ŽW $50 941-460-8338 TILE/RU G SC RUBBER/VA C HOOVER FLOORMATE like ne w $30 239-410-5717 TRAY VINTA G E C romwell ham mered alum 12x21 handles vil lage scene $15 941-830-0524 VA C UUM Bissell BAG or bagless, like new eacg $25 239-410-5717 VACUUM BISSELL BAG TYPE like new $25 239-410-5717 6035 FURNITURE A ER O BED Full size and f ull height with carrying case $45, OBO 941-429-1573 BAMB OO ENDTABLE BR O WN GLASS TOP $5 941-255-9152 BAR S T OO L S pair o f qualit y wrought iron,pineapple designed backs. nice $75 941-380-1311 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 CHINA CABINET B rown $5 OBO 941-255-9152

PAGE 24

Page 24 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 CLASSIFIEDS 10 6035 FURNITURE BEDROOM SET T OMMY B AHAMAwhite wiker,3pc,x cond $250 941-661-2667 BEDR OO M S ET TWIN WHITE B/S MATT DRESSER MIRROR END TBL $225 941-202-9172 BI S TR O S ET iron solid top w/glass 4 wicker seat chairs $125 941-391-6334 CHINA CABINET a ll natura l wood/glass 54X17X8 delivery available $200 941-275-5837 COCKTAIL TABLE R oun d Medium Brown Color, All Wood $40 941-257-5500 COFFEE & 2 END TABLES NICE! 50by28 & 24by26 $80, OBO 941-235-1006 CO FFEE TABLE Natural Rattan 4x19.5Ž Glass top/lower shelf exc cond $40 941-276-1881 CO FFEE/ S IDE TABLE S(9) various sizes and shapes starting at $20, OBO 941-307-9211 CO U C H leather S erta S leeper Color: aqua $75 941-258-7259 CO U C H C ream C olored. Cabbage Rose Pattern. $350 941-716-6867 CO U C H FABRI C abstract beige design 88X36X32 delivery available $275 941-307-9211 CO U C H FABRI C f lowers/blue background 84X34X26 delivery extra $125 941-202-3696 CO U C H W/ C HAI S E lounge end beige like new $250 941-3916334 C YPRE SS WALL C lock Beautiful Natural 24Žx26Žirreg shaped $65 941-286-8082 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 DININ G R OO M glass table 69x40 4 upholstered chairs. $175, OBO 941-743-6688 DINING ROOM P arson c h a i rs 4 Ivory $60, OBO 941-429-1573 DININ G S ET 4 8 Ž mahogany table top 4 metal frame black chairs $125 941-275-5837 DININ G S ET 54Ž glass top on column+4 fabric upholstered chairs $225 941-307-9211 DININ G S ET PATI O 44X44X 29 glass table 4 metal cushioned chairs $100 941-275-5837 I BUY FURNITURE Or anything of value! 941-485-4964 I S LAND C ABINET Butcher block with drawers $55 941-391-6377 KITCHEN TABLE 45Ž w /18Ž ex tension. Blk fabric chairs on castors. $165 941-276-2510 LA-Z-B O Y RE C LINER G ood condition. Brown fabric. $150 941-276-2510 LOVESEAT TAN GOOD COND NO PETS $45 941-202-9172 MATTRE SS & B O X Q UEEN PILLOW TOP GREAT SLEEPING $275 941-391-6377 MATTRE SS Q UEEN BEAUTYREST & box-spring & steel frame $200 941-307-9211 MATTRE SS Twin. good condition$50 941-257-5500 MATTRESS BOX SPRING for twin. Ex cond $50 941-875-1519 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 IN G LEBED S with mattresss North Port $250 941-423-2970 S LEEPER SO FA S triped Beige. Very Good Condition! $350. 941-625-0931 S MALL O AK DINETTE w/ 4 Chairs $450 Antique Patio Set, Wrought Iron w/ 4 Chairs $350 941-914-0097 SOFA LOVESEAT & T a bl es Off-White Leather Sofa & Love Seat; Rattan Tables (Side Tables and Coffee Table) $325, OBO 731-234-7309 S WIVEL BAR S T OO L S C HERRY w/ARMS FABRIC SEATS (2) LIKE NEW $90 941-202-9172 TABLE 41ŽX5 8 Ž w/lea f Hitchcock design like new,beautiful $45 941-488-5595 TABLE 41Žx5 8 Ž w/lea f Hitchcock design, like new beautiful $45 941-588-5595 TABLE AND 4 c h a i rs Gl ass top wicker table and chairs with cushions $75 941-258-7259 TV S TAND C hinese Black Lac quer or Storage cabinet 35 x 23 x 34 $350 941-460-9540 W IND SO R R OC KER nichols & stone.solid maple.ex.cond $75 941-235-2203 6038 ELECTRONICS DI G ITAL PH O T O FRAME Phillips 10.4Ž EX COND $35, OBO 941-347-8426 DVD PLAYER S amsung, new in box model BD-JM57 $65 941-624-0928 ELE C TRI C FIRE PLACE LOGS LIKE NEW $15, OBO 941-255-9152 G P S &C HAR G ER W O RK S FINE. EXCELLENT COND. $35, OBO 941-347-8426 W ARRI O R DR O NE New, real time video,photos remote, big $75 941-421-9984 6040 TV/STEREO/RADIO 8 TRA C K/RADI O & many tapes.All sports,nascar & music. $100 941-743-6688 TV 32 Ž w/built in DVD, Toshiba Wall mount included. $40, OBO 941-347-8426 TV CO N SO LE f or 4 8 Ž tv. Dark wood, glass doors. New $75 941-235-2203 TV R C A CO L O R TRAKPLU S 27Ž monitor, not flat screen $30 941-303-2957 TV S AM S UN G like new $28 OBO 941-914-4465 TV S TAND Folding 3 shel f 16x42x21 Built in USB charger $100 941-613-2854 6060 COMPUTER EQUIPMENT TABLET 10 1Ž WINDOWS10 RCA Cambio 2 in 1 32GB Mem. exc. cond $49 941-697-0794 6065 CLOTHING/JEWELRY ACCESSORIES S M O KEY Q UARTZ and white topaz mens ring tcw 7.4 cts size 9 $60 941-554-2140 V INTA G E BR O A C HE S (2) Wedgwood & Sarah Coventrymint-EA $30 941-639-1517 V INTA G E NY Hard Rock C a f e Jean Jacket Save The Planet XL Mens $50 941-661-0262 WATCH LADIES lik e new each $10 239-410-5717 WO RKPANT S Mens 4 pr navy blue sz 32-33 Perfect Condition all/ $25 941-276-1881 6070 ANTIQUES COLLECTIBLES A IRLINE COC KTAIL G lasses asst airlines call ea $5, OBO 941-426-4151 A IRLINE COC KTAIL G lasses asst airlines call ea $5, OBO 941-426-4151 ALWAYS BUYING ANTIQUES, ART, SILVER NEW ENGLAND ANTIQUES (941) 639-9338 BIRD S INY O UR G ARDEN C OL. PLATES (8) boxes/authenticity cert. $25 941-639-1517 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 COIN COLLECTION b eg i nner set $100 781-956-8891 CO IN CO LLE C TI O N In wooden display cabinet $150 781-956-8891 CO IN S FULL roll Lincoln wheat pennies 1930s great collector $15 941-214-8188 COINS P roo f an d m i nt sets $7 781-956-8891 CO MI CS A great vintage selection from the 1970s 80s & beyond ea $2 941-474-1776 EARNHARDT SR di ecast cars w/display cases in original boxes $45 941-624-3091 FARM TOOLS P r i m i t i ve G r i m R eaper decor Scythe ,Sickle & saw $50 941-214-8188 FLA GS S ILK Egyptienna Straights Cigaretts, Zira, & more collectors $50 941-214-8188 LEN O X PR OC ELAINP CS great gifts, mint, must see! $10 to $15 941-639-1517 LI C EN C E PLATE S singles & pairs many states starting @ 5 dollars $5 941-214-8188 LP S VINYL classic Blues ,Rock ,Soul & more starting @ dollar $1 941-214-8188 MARILYN M O NR O E playing cards 1976 MINT sealed 2 deck set w/case $40 941-474-1776 MIRR O R S MAN cave bar room beer & wine vintage srarting @ 20 $20 941-214-8188 MODEL AIRPLANE Ki t #158 Midwest Aero-Star .20 1987 MIB $89 941-286-8082 PLATE S S P O DE 200 Anniversary Reticulated Cabinet floral print (2) ea $10 941-830-0524 PRE 1 982 C opper Pennies 60+LB @$3 per pound $180, OBO 941-769-3475 S ILVER CO IN S u.s.silver coins $75 781-956-8891 S ILVER D O LLAR S 1 8 7 8 to 1935 $25 781-956-8891 W I C KER BABYBU GG Y 100 years old good condition $200 941-697-4942 WOO DEN BABY crib 88 years old good condition ready for refinishing $50 941-697-4942 6090 MUSICAL REEL T O REEL Teac Nice unit With take-up reel $450 941-249-3922 6095 MEDICAL 6095 MEDICAL KNEE SCOO TER Fat Tires Heavy Duty with Basket $100, OBO 941-769-3475 NEW STYLE 3 Wh ee l M o bili ty Scooter. Picture on Facebook Marketplace. Call For Details $1,700/obo 941-467-4180 CLASSIFIED WORKS! W HEELCHAIR RAMP 20L, By Easy Access, excellent condition $1,500 OBO 941-661-3670 6100 HEALTH/BEAUTY BATHR OO M SC ALE taylor mfg.like new.nice size. $25 941-235-2203 6110 TREES & PLANTS A L O E A G AVE begonia crepe myrtle fern devils backbone staghorn $5 941-202-3696 BEAUTY BERRY, S now, Tamarind, Banana, 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 FLORIDA AVOCADO/CIT RUS/ROYAL Poinciana/Jatropha $10 941-202-3696 F O XTAIL PALM S EED A BUCKET FULL OF MATURE SEED $10 941-255-9152 FRANGIPANI JATROPHA oyster pineapple pothos snake spider lily $5 941-202-3696 G R O UND CO VER shade, purpl/grn stripe. MASSIVE specimen! $10 941-258-2016 MAN GO TREE P O TTED 5 FT. TALL $25 941-255-9152 NI G HT BL OO MIN G C EREU S healthy & happy 3-4 in 8 gal pot $12 941-258-2016 T urnyou r trashinto cash! Advertise youryard sa l e! PLUMERIA/FRAN G IPANI in 3 gallon pot. 4 Ft. tall. Also Papaya plant $10 941-697-0794 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 6125 GOLF ACCESSORIES GO LF BALL S (3000) Never been picked through. $300 for All!! 941-697-4902 GO LF C LUB S Ladies Woods and irons in golf bag good condition $99 941-697-4942 GO LF C LUB S Ping irons bertha woods pro bag good condition $199 941-697-4942 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 O RBITREK ELLIPTI C AL with recumbent cycle. Sit or Stand. New. $100 941-889-9839 W ANTED: S TATI O NARY EXERCISE BIKE 941-474-0970 6130 SPORTING GOODS BAMBOO FLYROD pre 50 s no id 2 tips in canvas rod holder $50 941-380-1311 BL O W G UN AZ O NI new 4 8 Ž darts inc $20 941-426-4151 C AT C HER S MITT/ RAWLIN GS NEW $85 941-624-0928 FIREWOOD $100.00 PER PICK UP LOAD NOCAMPINGTRIPIS COMPLETEWITHOUTIT! PINE, OAK, ORCITRUSSPLIT, BUN-DLED, ANDREADYFORTHE FIREPIT! 941-468-4372 F O LDIN G S P O RT C HAIR S in carrying case Each $20, OBO 941-429-1573 H O R S E S H O E S ET regulation steel $25 941-743-0582 RADI O CO NTR O L C essna 170A Model Airplane 1978 orig in box $125 941-286-8082 W IL SO N PR O FILE TENNI S Racket, excellent condition, with cover $25 941-473-4828 6131FIREARMS N O TI C E: S eller Acknowledges Compliance With All Exisiting Federal, State and Local Firearms Regulations and Laws in Regards to Sale and Transfer of Advertised Firearms. RUGER 7722, Satin SS, Special Order, Full Stock. Never Fired. $550. (717)-875-0265 6131FIREARMS S&W MODEL 659 9 mm S em i auto, SS/AS, (2) 13 rnd mags. Excellent $475 (941)-497-7366 6133 HUNTING & FISHING SUPPLIES OKUMA TITUSTL90 reel@Penn3160 troller rod $185 941-625-1569 PENN75 00SS REEL on Fenwick SeaHawk $85 941-6251569 6135 BICYCLES/ TRICYCLES 2 WHEEL Expensive Bike Many features and gears $95 941580-4460 3 WHEEL Adult Trike Brand new, Easy To Ride, Big Seat, In Box! $275 941-524-1025 BI C Y C LE Mens 26 Ž Avalon 7 Speed Cruiser Like New $75 941-662-8936 BICYCLE M en  s 26Ž H u ff y 10 Speed Good working condition $35 941-662-8936 BIKE Adult. Nice selection o f quality great riding bikes each only $50 941-474-1776 BIKE M en  s 26Ž N ee d s Ti res $15 941-624-3091 BIKE RALEI G H Record LTD, Mens, Thin Wheels, Like New! $145 941-257-5500 C ANN O NDALE 54 C M ultegra.mens.red.like new cond $450 941-235-2203 ELE C TRI C BIKE S edona 36V A-1 Condition. w/ step thru frame. $850 941-488-3579 HIIT C H BIKE RA C K Hollywood,Fits 2 to 4 bikes. $250 941-460-9540 KENT PAM O NA mens 26 Ž aluminum 7 speed, front & rear shocks $90 941-303-2957 TRI C Y C LE 3 WHEEL Joy Rider step through design tires are excellent $320 941-460-9540 6138 TOYS/GAMES M O N O P O LY/ C LUE + 6 Deluxe Wooden cabinet chess checkers & more $125 941-613-2854 6140 PHOTOGRAPHY/ VIDEO C AMERA w/case & ASSESS. EX COND $35, OBO 941-347-8426 6145 POOL/SPA/ & SUPPLIES **SPAS & MORE** Family owned and operated for 20 years! www.spasandmoreflorida.com Over 40 Spas to choose from. We take trades! We Move Spas & We Buy Used! 941-625-6600 P OO L 15X 3  Pool pump ladder skimmer vacuum chemicals $175 941-626-3265 P OO L PUMP 1hp runs good $75 941-743-0582 POOL VOLLYBALL game b ase and net. good condition $30 941-380-1311 6160 LAWN & GARDEN C HAIN S AW Jonserde Pro S p 49 CC 16Ž bar runs good $85 941-214-8188 C uddle up by the fire! 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 LAWNM O WER HU SQ VARN A mdl 700f self prop. very good cond. $170 315-380-7296 M O WER, MURRAY RIDER 11HP, 30Ž CUTNEWBATTERY$425 (941)763-4818 RIDIN G M O WER, C RAFT S MAN Good cond! 48 inch cut w / cart $499 941-473-6644 T O R O PU S HM O WER 21Ž runs good easy start $60, OBO 941-473-2424 W ATER P O ND S good shape, & plant containers $20 941-624-0928 W EED TRIMMER Echo curved shaft 21CC runs good deal $75 941-214-8188 6161OUTDOOR LIVING HAMM OC K &S TAND w/pad easy transport sturdy $65 941-345-7743 PATI O S ET 38Ž Table 4 Chairs w/cushions $125 615-585-7436 PATI O S ET 45Ž round ( glass ) +Chairs with Cushions Good cond $79 841-697-0794 PATI O S ET 5 piece wicker round glass table top Great condition $150 941-473-0077 6170 BUILDING SUPPLIES HURRI C ANE PANNEL S steel, incl tracks and hardware. Vari ous sizes $2/ft 941-492-5910 HURRI C ANE S HUTTER S $2 $3 a foot. Good Cond. Various sizes $2, OBO 941-697-5996 W ELL PUMP motor submersable Franklin 4Ž 2 wire 230v 1 hp $75 941-380-1311 6190 TOOLS/ MACHINERY BLACK & DECKER c i rcu l ar saw $20, OBO 941-429-1573 C IR C ULAR S AW Black & Decker $20, OBO 941-429-1573 G ENERAT O R New C hampion duel fuel, 3500 watt, gas / propane $350 941-421-9984 LADDER 4 werner fib erg l ass like new $30 941-473-2424 MITER S AW C ra f tsman, older, works good $30 941-380-1311 TABLE S AW B & D 8 Ž Used once Good Condition $60, OBO 941-882-3797 WET VACUUM Carpet Cleaner Good condition $35 941-460-9540 6195 FARM EQUIPMENT E Q UIPMENT 4TILLER with 3pt Hitch or call for more. $400 941-380-6341 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 KITTY BED O VAL plush, pink, unused $8 941-276-1881 NUBZ D OG C HEW S made in USA, real chicken $8 941-624-0928 6250 APPLIANCES AC WINDOW UNIT INCLUDES HEAT$125. (941)763-4818 CO FFEE MAKER, Keurig deluxe orig 359. latte cappicino expresso $85 941-580-4460 DRYER MAGIC CHEF w hi te heavy duty $90 941-303-2957 DRYER Whirlpool Large C apac ity $100 941-257-8921 FREEZER Ni ce, Whi te, $100 (941)763-4818 delivery avail. FRID G E WATER FILTER Ne w Fits Whirlpool, Kenmore call for fitment $15 941-769-3475 MI C R O WAVE Magic C he f over range black, new in box $125 941-766-0995 MI C R O WAVE S UNBEAM White. 7 cu ft Like new $25 941-613-2854 RANGE MICROWAVE DISH W ASHER, FRIDGE. White $350 941-624-6646 REFRI G ERAT O R WHIRLP OO L 14.3 cu. ft. white newer $350 734-787-0285 WASHER & DRYER Ni ce, White, $325. (941)763-4818 deliver y avail. WASHER/DRYER STACK A BLE white, easy to use $395. (941)763-4818 W INE ENTHU S IA S T 29 Bottle Dual-Zone Cellar Brand new. $420 941-284-7044 W INE FRI G Enthusiast S 29 Bottle Dual-Zone new. Fits in space $400 941-284-7044 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 REA RU G 8 x11 BUR G AND Y GREEN FLORAL NO PETS EXC CD $100 941-202-9172 B OO T S white rubber size 11, new $12 941-496-9252 BRAKE BUDDY f or tow car $250, OBO 941-766-1712

PAGE 25

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 25 CLASSIFIEDS 11 6260 MISCELLANEOUS FOR SALE C ABLE WIRE app 5 00  C oleman cable Cat 5E 24 gauge new $50 941-214-8188 C HAPTER C AN O PY 1 3 x1 3  beautiful out door Canopy Like new $50 941-661-0972 COO LER PLU G in cooler f or traveling no ice needed $20 941-429-1573 COUCH TOMMY BAHAMA wicker Excellent con. light wicker $150 941-661-2667 CUB CADET se lf prope ll e d 550ES electric start-new battery $145 612-886-5465 DRY VAC Ri g id 12 ga l D ry V ac attachments Like new $30 941 661-0972 FAN MAXX Air Pro 30 Ž Portable Air Circulator Fan w/wheels Like New $75 941-661-0972 FIREWOOD Split, Bundled, and ready for the firepit! Perfect for these cooler nights! Pine, Oak, Citrus 941-468-4372 FLORIDA DECOR PICTURES 29W X 35H PR FROM BACONS FURN $150 941-202-9172 HAND TOOLS Table full of tools assorted level $25 941-391-6377 KAYAK BLUE DA GG ET ZYDE CO KAYAK $150 941-629-7933 LADDER W erner 8 P o di um l a d der 12 reach 300 lb load Like new $125 941-661-0972 LASER DISC Vid eo $15 941-496-9252 LIFTMA S TER 9 7 3 LM G arage Door Remotes 2 Car; 1 Wall $20 941-624-3091 O RI O LE S BATTIN G helmet-tee shirts. Shirts like new. Size L $10, OBO 941-445-5619 RE C LINER EX C ELLENT cond! med. brown $70 941-661-2667 RECORD COLLECTION includes album covers 5 0 cents each. Entire collection. 941-496-9252 SHOPPING CART l arge with rubber n wheels $20, OBO 941-830-2583 STORM PANELS 9 pane l s var i ous sizes price includes all 9 $100 615-585-7436 S T O RM PANEL S 9 panels various sizes price includes all 9 $100 615-585-7436 SURGE GUARD 50A f or RV $50, OBO 941-766-1712 TABLES (2) f o ldi ng 5 roun d li te $75 Ea 941-496-9252 WEBER GRILL CHARCOAL LIGHTER FLUID,BAG OF COLE EX.COND $75 941-391-6377 W INE B O TTLE S 60 bottles. Ready for your wine. $60 941-235-2203 WINE CRATES OldG oo d s h ape $100 941-624-0928 6265 FREE MERCHANDISE S WIN G FREE O utdoor Wood Swing. Good condition. You haul. $0 941-639-5899 6270 WANTED TO BUY/TRADE BUYING SILVER COINS DIMES Thru SILVER DOLLARS. 941-626-7785 7000TRANSPORTATION 7020 BUICK 20 1 0 BUI C K LU C ERNE C XL $10,866 4D Sedan 34,713 mi 844-467-9558 dlr 2016 BUICK CASCADA PREM $22,546 2Dr conv 24,253 mi 844-467-9558 Dlr 2016 BUICK CASCADA $27,990. SILVER, CONV., 4,981 MI. 855-280-4707 DLR 7030 CADILLAC 2003 CADILLAC CTS $5,990 47Dr SE 125,191 Mi, 844-468-0509 DLR 2008 C ADILLA C E SC ALADE $13,989 4x2 164,490Mi, 844-468-0509 DLR 2011 CADILLAC SRX $16,989 4Dr FWD 56,121Mi, 844-468-0509 DLR 2015 CADILLAC SRX $25,914 LUXURY SUV 11,351 mi 844-467-9558 dlr 7030 CADILLAC 2005 CADILLAC DEVILLE 81K MI. EXTRA CLEAN! MATTAS MOTORS 941-916-9222 DLR 7040 CHEVROLET 2002 C HEVY S ILVERAD O $3,290, 4X2 EXTD 201,958 m 844-468-0509 DLR 2006 C HEVY MALIBU L S 1LS $5,589 4Dr Se, Red 44,252 mi 844-467-9558 dlr 20 1 2 C HEVY IMPALA $9,590, 4Dr Sedan LT 69,695 m 844-468-0509 DLR 20 11 C HEVY C RUZE, $10,477 RED METALLIC, 17K MI 855-481-2060 DLR 2014 CHEVY CRUZE $10,989, 4Dr Sedan LT 64,449 m 844-468-0509 DLR 2011 CHEVY CRUZE $10,989, 4Dr Sedan 1LT 35,019 m 844-468-0509 DLR 20 17 C HEVY C RUZE $14,895, 4Dr Sedan LT 44,651 m 844-468-0509 DLR 20 1 6 C HEVY IMPALA LIM LT $15,213 4Dr Sedan Blk 44,411 mi 844-467-9558 dlr 2017 CHEVROLET MALIBU $15,487 4DR SEDAN 40,886 mi 844-467-9558 dlr 20 15 C HEVY E Q UIN O X $15,989, FWD, 40,598 MI 844-468-0509 DLR 20 15 C HEVY IMPALA $16,989, 4Dr Sedan Ls 30,089 m 844-468-0509 DLR 2014 CHEVY IMPALA $18,911. RED, LTZ, 46K MI. 855-280-4707 DLR 2017 CHEVY EQUINOX 1LT $19,531 4D SUV Gray 21,622 mi 844-467-9558 dlr 2017 CHEVY CAMARO $20,180, 2Dr Coupe 1LT 19,852 m 844-468-0509 DLR 2005 CHEVY CORVETTE $20,989, 2Dr corv 57,189 m 844-468-0509 DLR 2005 CHEVY CORVETTE $23,990. RED, 35K MI. 855-280-4707 DLR 20 14 C HEVY S ILVERAD O 4dr$28,660 Crew Cab,1500 80,064 mi 844-467-9558 dlr 2016 CHEVY COLORADO $31,995 4 DR Pickup, Red 31,157 mi 866-726-8593 DLR 20 1 6 C HEVY CO RVETTE $73,800 2LCOUPE LONG BEA 416 miles 866-726-8593 DLR 7050 CHRYSLER 200 5 C HRY S LER PT-CRUISER $2,850 Convertible, GT, TURBO, Auto, 109K Miles 941-408-5898 2005 CHRYSLER PT CRUISER $3,995 Convertible 941-204-7881 2010 CHRYSLER SEBRING $7,995 Touring.V6 64K Leather Carfax 860-501-4395 2011 CHRYSLER 300M LTD $11,900.obo Runs Like Brand New! $5K in Recent Maintenance. 863-558-2222 2016 CHRYSLER T&C $17,887 4dr Pass Van 56,113 mi 844-467-9558 dlr 2015 CHRYSLER 200 $17,900 Sedan, 4 door 23,877 miles 866-726-8593 2013 CHRYSLER 200 LMTD $18,500 Conv 17,892 MI 866-726-8593 dlr 2013 CHRYSLER 200 S $18,900 Conv 20,926 MI 866-726-8593 dlr 20 14 C HRY S LER 300 S $18,995 sedan 81,842 MI 866-726-8593 dlr 2015 CHRYSLER 200 $19,500 Sedan, 4 door 13,733 mil 866-726-8593 DLR 2009 CHRYSLER PT CRUISER 4 CYL. AUTO, 59K MILESMATTAS MOTORS 941-916-9222 DLR 2006 CHRYSLER PACIFICA Call for price!! 124,781 MI 866-726-8593 dlr 7060 DODGE 2012 DODGE GR CARAVAN $11,293,PASS VAN 96,406 m 844-468-0509 dlr 2013 DODGE JOURNEY SXT $11,785 4D SUV White 60,077 mi 844-467-9558 dlr 2015 DODGE DART $13,989,4Dr SE BLUE 50,904 m 844-468-0509 dlr 2015 DODGE DART GT $15,900, 4DR SE DL 27,430 mil 866-726-8593 DLR 2016 DODGE JOURNEY SXT $16,310 4Dr Pass Van White 17,361 mi 844-467-9558 dlr 2017 DODGE GRCARAVANSXT$17,873 4Dr Pass Van Blk 31,031 MI 844-467-9558 Dlr 2017 DODGE GRCARAVANSXT$18,377 4Dr Pass Van Blk 31,354 MI 844-467-9558 Dlr 2017 DODGE GR CARAVAN $20,293,FWD, GRAY 42 615 m 844-468-0509 dlr 7060 DODGE 20 1 6 D O D G E C HALLEN G ER SXT $21,420 2D Coupe Black 17,053 mi 844-467-9558 dlr 2017 DODGE JOURNEY $21,989,4Dr FWD White 22,614 m 844-468-0509 dlr 2017 RAM PROMASTER $23,900 1Van Cargo 28,837 mil 866-726-8593 DLR 20 14 D O D G E DURAN GO $26,296, 4Dr 4X2 SPORT U 42,304 MI 844-468-0509 DLR 20 1 6 RAM 15 00 $28,995 Pickup 32,341 mil 866-726-8593 DLR 2017 DODGE DURANGO $31,995, GT WAGON BLACK 37,696 mi 866-726-8593 DLR 2016 DODGE RAM 1500 $34,718 Laramie 4dr Crew Cab 844-467-9558 dlr 20 14 RAM 15 00 $34,900 Pickup 89,900 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 2015 CHASSIS 450 CAB $39,900 WHITE 59,963 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $39,995 Pickup 14,053 mil 866-726-8593 DLR 2017 RAM 1500 $39,995 Pickup 14,053 mil 866-726-8593 DLR 20 17 D O D G E DURAN GO $39,995, R/T WAGON 11,695 mil 866-726-8593 DLR 2017 RAM 3500 $45,995 Pickup 5,085 mil 866-726-8593 DLR 20 1 6 C HA SS I S 3 5 0 C AB $46,900 WHITE 43,645 mil 866-726-8593 DLR 2018 RAM 1500 $46,995 Pickup Blue 404 mil 866-726-8593 DLR 2017 RAM PROMASTER $49,900 1Van Cargo 871 mil 866-726-8593 DLR 20 17 RAM 3 5 00 $49,995 Pickup 3,093 mil 866-726-8593 DLR 2017 RAM 3500 $61,995 Pickup 16,813mil 866-726-8593 DLR 20 14 D O D G E AVEN G ER CALL FOR PRICE!!, 4DR 37,277 mil 866-726-8593 DLR 7070 FORD 2006 F O RD TAURU S S E $2,946 4D Sedan 99,793 mi 844-467-9558 dlr 2008 F O RD E SC APE $4,990, 4DR 4X4 175,293 mi 844-468-0509 dlr 2006 F O RD E SC APE $5,990, 4DR4X4 XLT 147,872 mi 844-468-0509 dlr 2009 FORD RANGER XL $9,276 2DR STANDARD 27,029 mi 844-467-9558 dlr 2012 FORD FUSION $ 10,000 SEL model. Blue Metallic. Fully loaded. Leather, cruise, phone sync, power windows and doors, etc. Only 37,800 original miles. Garage kept. 941-456-1256 2012 FORD ESCAPE $10,7004DR WAGON,XLT 85,450 MI 866-726-8593 DLR 2013 FORD CMAX $10 868 Hybrid SEL 4D Hatchback 71,351 mi 844-467-9558 dlr 20 1 3 F O RD FU S I O N S E $11,995 SEDAN, 82,738 MIL 866-726-8593 DLR 2012 FORD MUSTANG $11,995 COUPE, 104,051 MIL 866-726-8593 DLR 2010 FORD TRANSIT VAN $11,995 65,039 mil 866-726-8593 DLR 2010 FORD TAURUS $11,995 sedan78,641 MIL 866-726-8593 DLR 2016 FORD FOCUS SE $12,544 4D Hatchback White 42,421 mi 844-467-9558 dlr 2015 FORD FOCUS SE $12,788 4Dr Se, White 25,200 mi 844-467-9558 Dlr 2014 FORD FOCUS SE $12,995 Sedan 26,175 MI 866-726-8593 DLR 20 15 F O RD F OC U S S E $13,600 HATCHBACK10,386 MI 866-726-8593 DLR 2013 FORD C MAX $14,888, HTCHBK 4DR 62,573 mil 866-726-8593 DLR 20 15 F O RD F OC U S S E $14,995 HATCHBACK10,107 MI 866-726-8593 DLR 2017 FORD FOCUS SE $15,900 SEDAN7,214 MI 866-726-8593 DLR 20 17 F O RD F OC U S S $15,995 Sedan 9,391 MI 866-726-8593 DLR 2017 FORD FOCUS S $16,995 Sedan 620 MI 866-726-8593 DLR 20 1 3 F O RD TAURU S $17,400 sedan28,213 MIL 866-726-8593 DLR 2016 FORD FUSION SE $17,500 SEDAN, 23,397 MIL 866-726-8593 DLR 7070 FORD 2018 FORD ESCAPE S $17,628 4DR SUV 802 mi 844-467-9558 dlr 20 17 F O RD FU S I O N $17,989, 4DR FWD 45,088 MI 844-468-0509 dlr 2016 FORD FUSION SE $17,995 SEDAN, 21,396 MIL 866-726-8593 DLR 2015 FORD FUSION SE $18,995 SEDAN, 50,241 MIL 866-726-8593 DLR 2015 FORD ESCAPE SE $18,995 4DR WAGON, 37,755 MI 866-726-8593 DLR 2017 FORD ESCAPE SE $20,900 4DR WAGON, 5,756 MI 866-726-8593 20 17 F O RD E SC APE $20,900 4DR WAGON, 3,784 MI 866-726-8593 dlr 20 1 3 F O RD ED G E LIMTD $20,928 4dr SUV 22,572 mi 844-467-9558 dlr 2015 FORD C MAX $20,995,HTCHBK 25,873 mil 866-726-8593 DLR 2017 FORD MUSTANG $21,290, 2DR CONVERTIBLE 43,847 MI 844-468-0509 dlr 2015 FORD ESCAPE $21,995 4DR WAGON, 50,616 MI 866-726-8593 dlr 20 14 F O RD F-15 0 $2 1, 99 5 PICKUP TRUCK, 99,302 MI 866-726-8593 dlr 20 1 6 F O RD E SC APE S E $22,995 4DR WAGON, 9,564 MI 866-726-8593 20 15 F O RD ED G E S EL $23,987 4dr SUV 33,662 mi 844-467-9558 dlr 2014 FORD EXPLORER $24,900 4DR WAGON, 50,174 MI 866-726-8593 dlr 2005 FORD THUNDERBIRD $24,900 CONVERTIBLE14,112 mi 866-726-8593 DLR 20 1 6 F O RD TRAN S IT VAN $24,995 19,165 mil 866-726-8593 DLR 2016 FORD F 150 $24 995 PICKUP TRUCK, 13,529 MIL 866-726-8593 dlr 2015 FORD ESCAPE $24,995 4DR WAGON, 9,466 MI 866-726-8593 dlr 2015 FORD EXPLORER XLT $26,572 4D SUV Red 24,184 mi 844-467-9558 dlr 2016 FORD F 150 $27 995 PICKUP TRUCK, 41,660 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $2 7, 99 5 PICKUP TRUCK, 47,498 MIL 866-726-8593 dlr 2013 FORD F 150 $27 995 PICKUP TRUCK, 47,498 MI 866-726-8593 dlr 2014 FORD F 150 $28 900 CREW PICK UP 48,307 MIL 866-726-8593 dlr 20 17 F O RD EXPEDITI O N EL $28,990, 4DR 4X2 XLT 47,216 844-468-0509 dlr 2011 FORD SHELBY GT500 $28,990, 2DR CPE 82,659 MI 844-468-0509 dlr 2017 FORD FUSION SE $28,995 EDAN, 5,397MIL 866-726-8593 DLR 2017 FORD F 150 $28 995 PICKUP TRUCK, 18,614 MIL 866-726-8593 dlr 2015 FORD FUSION $28,995 SEDAN 8 mil 866-726-8593 DLR 2016 FORD F 150 $29 995 PICKUP TRUCK, 839 MIL 866-726-8593 dlr 2014 FORD F 150 $29 995 PICKUP, LARIAT, 91,416 MIL 866-726-8593 dlr 2013 FORD F 150 $29 995 PICKUP TRUCK, 29,995 MIL 866-726-8593 dlr 2014 FORD F 150 $30 700 PICKUP TRUCK, 40,054 MIL 866-726-8593 dlr 2015 FORD MUSTANG $30,990 RED, GT CONV., 15K MI 855-280-4707 DLR 2016 FORD F 150 $30 995 PICKUP TRUCK, 84 MIL 866-726-8593 dlr 2016 FORD F 150 $30 995 PICKUP TRUCK, 24,848 MIL 866-726-8593 dlr 2014 FORD F 250 $30 995 PICKUP TRUCK, 14,696 MIL 866-726-8593 dlr 2016 FORD EXPLORER $31,995 4DR WAGON, 46,463 MI 866-726-8593 2016 FORD F 250 $32 995 PICKUP TRUCK, 26,044 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $32 99 5 PICKUP TRUCK, 23,183 MIL 866-726-8593 dlr 2018 FORD F 150 $33 995 PICKUP TRUCK, 7,690 MIL 866-726-8593 dlr 2017 FORD TRANSIT T $33,995 11,052 mil 866-726-8593 DLR 2017 FORD FLEX $33 995 Limited, Wagon 10,906 MI 866-726-8593 DLR 20 1 6 F O RD MU S TAN G $33,995 COUPE, 27,786 MIL 866-726-8593 DLR 2016 FORD EXPLORER $33,995 4DR WAGON, 27 116 MI 866-726-8593 dlr 7070 FORD 2014 FORD F 250 $33 995 PICKUP TRUCK, 59,688 MIL 866-726-8593 dlr 20 1 3 F O RD F-15 0 $3 4, 900 PICKUP TRUCK, 114,487 MIL 866-726-8593 dlr 2016 FORD TRANSIT VAN $34,995 15,265 mil 866-726-8593 DLR 2017 FORD EDGE SPORT $35,900 4DR WAGON, 953 MI 866-726-8593 DLR 2015 FORD F 150 $35 995 PICKUP TRUCK, 82,804 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $3 5, 99 5 PICKUP TRUCK, 37,121 MIL 866-726-8593 dlr 20 14 F O RD F-15 0 $36 99 5 PICKUP TRUCK, 23,382 MIL 866-726-8593 dlr 20 1 6 F O RD ED G E $37,900, K4A WHITE 7 miles 866-726-8593 20 17 F O RD F-15 0 $3 7, 99 5 PICKUP TRUCK, 16,114 MIL 866-726-8593 dlr 2016 FORD F 150 $38 500 PICKUP TRUCK, 14,542 MIL 866-726-8593 dlr 2017 FORD MUSTANG $38,995 CONVERTIBLE, 1,573 mi 866-726-8593 DLR 2017 FORD EXPLORER $38,995 4DR WAGON, 9,009 MI 866-726-8593 2015 FORD MUSTANG GT $39,900 COUPE 1,255 MI 866-726-8593 DLR 2017 FORD FLEX $40 995 Limited, Wagon 159 MI 866-726-8593 DLR 2016 FORD EXPLORER $40,995 4DR WAGON, 14,820 MI 866-726-8593 20 15 F O RD F-15 0 $ 4 0 99 5 PICKUP TRUCK, 20,214 MIL 866-726-8593 dlr 20 1 6 F O RD EXPL O RER $42,995 4DR WAGON, 15,713 MI 866-726-8593 20 1 6 F O RD F-15 0 $ 4 3 99 5 PICKUP TRUCK, 11,625 MIL 866-726-8593 dlr 2017 FORD F 150 $44 995 PICKUP TRUCK, 6,865 MIL 866-726-8593 dlr 2017 FORD F 250 $46 995 PICKUP TRUCK, 23,939 MIL 866-726-8593 dlr 2016 FORD F 350 $46 995 SUPER CAB 14,959 MIL 866-726-8593 dlr 20 1 6 F O RD F-15 0 $ 4 6 99 5 PICKUP TRUCK, 25,244 MIL 866-726-8593 dlr 2012 FORD F 450 $48 500 Super Crew 28,541 MI 866-726-8593 DLR Findthe perfect companion inthe Classifieds! 2016 FORD F 250 $48 995 PICKUP TRUCK, 22,327 MIL 866-726-8593 dlr 2017 FORD F 150 $49 900 PICKUP TRUCK, 47,129 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 4 9 99 5 PICK UP TRUCK 709 MIL 866-726-8593 dlr 2016 FORD F 350 $51 900 PICKUP MAGNETIC, 22,894 MIL 866-726-8593 dlr 2017 FORD F 350 $51 995 SUPER CAB 16,685 MIL 866-726-8593 dlr 2018 FORD F 150 $53 995 PICKUP MAGNETIC, 758 MIL 866-726-8593 dlr 2015 FORD F 150 $53 995 PICKUP LARIAT, 2,625 MIL 866-726-8593 dlr 20 15 F O RD F-15 0 $ 5 3 99 5 PICKUP LARIAT, 25,652 MIL 866-726-8593 dlr 2015 FORD F 350 $54 995 PICKUP TRUCK, 25,422 MIL 866-726-8593 dlr 20 17 F O RD EXPL O RER $55,005 4DR WAGON, 70 MI 866-726-8593 2017 FORD EXPLORER $55,025 4DR WAGON, 70 MI 866-726-8593 2017 FORD F 150 $55 900 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 20 1 8 F O RD F-15 0 $ 57, 99 5 PICKUP TRUCK, 41 MIL 866-726-8593 dlr 2017 FORD F 250 $63 995 PICKUP TRUCK, 3,836 MIL 866-726-8593 dlr 20 1 8 C AR GO C RAFT8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 FORD EXPEDITION 4dr SUV BLACK 866-726-8593 dlr 2010 FORD CROWN VIC 6,900.00 SEDAN 73 471 mil 866-726-8593 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. 7075 GMC 2015 GMC TERRAIN SLT 1 $14,413 4DR SUV 98,479mi 844-467-9558 dlr 2015 GMC SIERRA 1500 $24,976 Base extd cab silver 19,515 mi 844-467-9558 dlr 20 15 G M C S IERRA 15 00 $34,989 4X2 CREW CAB 48,619 m 844-468-0509 dlr 20 15 G M C YUK O N XL 15 00 $45,989 4X2 DENALI 56,899 m 844-468-0509 dlr 7080 JEEP 20 11 JEEP LIBERTY $13,877. CHARCOAL PEARL, 59K MI 855-481-2060 DLR 2017 JEEP PATRIOT LATI TUDE $14,172 4D SUV White 28,480 mi 844-467-9558 dlr 20 17 JEEP RENE G ADE $15,900 9,080 mil 866-726-8593 DLR 2016 JEEP CHEROKEE $17,995 38,504 mil 866-726-8593 DLR 2016 JEEP RENEGADE $18,995 29,750 mil 866-726-8593 DLR 2016 JEEP RENEGADE $20,900 15,762 mil 866-726-8593 DLR 20 15 JEEP C HER O KEE $20,989 4DR FWD 54,727 Mi 844-468-0509 dlr 2015 JEEP GRAND CHERO KEE $22,543 4D SUV 36,348 mi 844-467-9558 dlr 2016 JEEP COMPASS $22,995 11,329 mil 866-726-8593 DLR 2012 JEEP WRANGLER $25,871 unlmtd Sahara 73,725 mi 844-467-9558 dlr 2015 JEEP GR CHEROKEE $28,500 55,476 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $29,579 4D SUV White 27,102 mi 844-467-9558 dlr 20 17 JEEP WRAN G LER $33,990. GRAY, SAHARA, 3,825 MI 855-280-4707 DLR 2016 JEEP WRANGLER $33,995 6,145 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $36,500 8,105 mil 866-726-8593 DLR 2015 JEEP GR CHEROKEE $38,988 11,283 mil 866-726-8593 DLR 20 1 6 JEEP WRAN G LER $38,995 522 mil 866-726-8593 DLR 2016 JEEP GR CHEROKEE $39,995 7,357 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $40,995 7,946 mil 866-726-8593 DLR 2017 JEEP GR CHEROKEE $41,500 9,547 mil 866-726-8593 DLR 1982 JEEP SCRAMBLER $49,800 CWagon 108,948 mi 866-726-8593 dlr 2015 JEEP GR CHEROKEE $51,888 22,386mil 866-726-8593 DLR 20 1 6 JEEP CO MPA S LATITUDE MATTAS MOTORS 941-916-9222 DLR 2012 JEEP WRANGLER LTD $19,4594DR 4X4 SP 96,462 Mi 844-468-0509 dlr 7090 LINCOLN 2015 LINCOLN m k c wagon $28,995 4Dr 18,512 mi 866-726-8593 DLR 20 15 LIN CO LN MK S AWD $29,995 4Dr SE $6,077 mi 866-726-8593 DLR 20 17 LIN CO LN mkc select $30,995 Wagon Red 4Dr 9,541 mi 866-726-8593 DLR 2016 LINCOLN MKX $35,900 4Door 16,686 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $36,990. TAN, SELECT, 11K MI. 855-280-4707 DLR

PAGE 26

Page 26 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 12 6000 MERCHANDISE 6003 DEEP CREEK GARAGE SALES S AT. 9 -1 2326 Prague Lane. Stationary Bike, Antique Clocks, Tooken Slot Machines etc. CASH & CARRY! 6004 PORT CHARLOTTE GARAGE SALES S AT.S UN 8 ? 2 4 2 4 6 Harborview Rd. Huge Estate Sale Inside. Rain or Shine. Tools furn, houseware, antiques, etc. GETRESULTS USECLASSIFIED! 6005 PUNTA GORDA AREA GARAGE SALES FRIS AT. 9 -1PM 9275 Boots St. MOVING SALE! Household & More! Ever y thin g MUST GO!! 6005 PUNTA GORDA AREA GARAGE SALES FRI. & SAT. 9AM-3PM 5121 ALMARDRIVEBEAUTIFULTROPICALART, TROPICALFURNITURE& DECOR, JEWELRY& MUCHMORE! AREYOUONLINE? INCREASEYOUR EXPOSURE! Addyourinternetaddress toyouradforalittleextra! S AT. 9 AM3 PM 1 0 1 00 Burnt Store Rd. Unit 10, River Haven Park. Furniture, Household, & LOTS of Misc!! SAT., 8-12. Charlotte County Public Schools, Surplus Store, 1025 Carmalita St, School District, Surplus Property Special Saturday Sale ST. VINCENTRUMMAGE SALE 25200 Airport Rd & Taylor Rd Sat. June 2nd 8am-11am Household, Furniture, Linens, Clothing, Shoes, Purses, Jewelry, Books & Toys. Rain Date: Sat., 6/9, 8am-11am 6005 PUNTA GORDA AREA GARAGE SALES THURS.-SAT8:00-2:00 1921 West Marion Ave Punta Gorda Isles ESTATE SALE! Living Room, Bedroom, Dining Room, Patio Furniture, Kitchen Items, Wall Art, Holiday Decor, & MUCH MORE!! Credit Cards Welcome. 6006 NORTH PORT AREA GARAGE SALES FRI &SAT 8-2 5160 Hablow Lane Depression glass, Lots of tools, Flat Scr. TVs, Furniture. etc... FRI 6/1 &SUN 6/3 9 5 5011 GREENWAY DR. TV w/DVD, Bike, Clothing, Microwave, Electronics, Fishing poles. FRIS AT. 8 3 1358 Hedgewood Cir. MOVING SALE, Household & more! Ever y thin g MUST GO! 6006 NORTH PORT AREA GARAGE SALES NORTH PORT ESTATE SALE FRI-SUN ~ 10AM-6PM 6642 Hillsborough Blvd. Entire Cont. Euro-Influx ALL MUST GO! Cash Only ~ Come Own! b-keen.com/SALES ASKUS HOWyoucanplaceaPICTUREofyourite m forsale inyour classifiedad! SATURDAY ONLY 9-2 2548 SHENANDOAH ST. NO EARLY SALESCASH ONLY! House full of furniture, appliances, dishes, tools, yard equipment, lots more. 6007 ENGLEWOOD AREA GARAGE SALES FRI.-SAT. 9AM-3PM 9 Pine Ridge Way Englewood Isles ESTATE SALE Full house everything must go 6009 GULF COVE AREA GARAGE SALES FRI & SAT 8AM-2PM 6375 FACET LANE, 33981COMPLETE CONTENTS OF TWO BEDROOM HOME. THIS HOUSE IS FULL! BYESTATESALESSPECIALISTSB. MOYERMAN& DEEROE941-475-6273 6010 S.GULF COVE AREA GARAGE SALES FRI.-SUN. 8am-2pm 15496 Avery Rd ESTATE SALE Entire House & shed. Everything MUST GO! Findthe newYou intheClassifieds! 6011 S. VENICE AREA GARAGE SALES FRIS AT. 8 -4 5 92 C rocus Rd. MOVING SALE! House hold, Furniture, Clothing, Jewelry and Misc. CASH ONLY S AT. 9 -1 6 141 Raven Rd. Multi-Family. Furniture, Mini Refrigerator, Lg Variety of NE W Items. Clothing & Household. S AT.S UN. 9 AM-1PM 1241 Schooner Ln. House wares, Home Accessories & More! A Little Bit of Ever y thin g 7090 LINCOLN 2017 LINCOLN MKX $42,995 4Door 4,880 mil 866-726-8593 DLR 2017 LINCOLN MKX $44,995 4Door White 6,231 mil 866-726-8593 DLR 2017 LINCOLN CONTINENTAL $52,500 9,621 mi 866-726-8593 DLR 7100 MERCURY 1999 MERCURY GRANDMARQUIS $2,500 One Owner, Low Miles, Cold A/C Rides Great. Payment as low as $200 Month. 941-451-4557 dlr 7110 OLDSMOBILE 2003 O LD S M O BILE AURORA$2,490, 4Dr Sedan 4.0 Brown 844-468-0509 DLR 7135 SATURN USED SATURN CARS & SUVs Starting at $1,800 & Up. Saturn Parts Available. Pro Power Auto Sales941-627-8822www.propowerauto.com 7145 ACURA 20 15 A C URA TLX 3 .5L $16,425, 4DR SEDAN 16,425 mi 844-467-9558 dlr 20 11 A C URA MDX $ 1 8 98 7. WHITE PEARL, TECH PKG., 81K MI 855-481-2060 DLR 20 14 A C URA MDX $24,990. BURGANDY, NAV, 64K MI. 855-280-4707 DLR 20 1 6 A C URA RDX 4Dr FWD $26,989 Gray 51,463Mi, 844-468-0509 DLR 7148 BMW 2015 BMW X3 $20 791 Xdrive28i White 48,982 Mi 844-467-9558 dlr 2014 BMW 328I $21 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW 328I $24 995 4DR SEDAN BLACK 38,587 Mi 866-726-8593 DLR 2015 BMW X5 $28 995 4DR SUVSilver 90,433 Mi 866-726-8593 DLR 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 1 2 H O NDA C IVI C $6,874 4D SE SILVER 134,214 MI, 844-467-9558 dlr 20 11 H O NDA FIT S P O RT $8,166 4DR HTCHBK 71,462 mi 844-467-9558 Dlr 20 1 0 H O NDA A CCO RD LX 2.4 $9,107 4dr se 94,660 mi 844-467-9558 dlr 2008 H O NDA C R-V EX $9,598 4Dr SUV 82,549 mi 844-467-9558 dlr 20 11 HYUNDAI SO NATA $9,650 4DR SEDAN SE 87,127 m 844-468-0509 dlr 2010 HONDA FIT SPORT $9,858 4DR HTCHBK 47,467 mi 844-467-9558 dlr 20 11 H O NDA FIT $9 8 77 SILVER METALLIC, SPORT 95K MI 855-481-2060 DLR 20 1 2 H O NDA FIT $9,977 BLACK PEARL, SPORT, 87K MI 855-481-2060 DLR 20 11 H O NDA PIL O T LX $10,156 4D SUV WHITE 100,057mi 844-467-9558 dlr 2011 HONDA ACCORD $10,477 BLUE PEARL, LX 83K MI 855-481-2060 DLR 7160 HONDA 20 1 3 HYUNDAI ELANTRA $10,650 4DR SEDAN SE 38,268 m 844-468-0509 dlr 2009 HONDA CR V EX L $11,697 4D SUV 76,794 mi 844-467-9558 dlr 20 1 3 H O NDA C IVI C $11,877 BLACK PEARL, EX, 56K MI 855-481-2060 DLR 2011 CR V $11 987 SILVER METALLIC, EX-L, 95K MI 855-481-2060 DLR 2011 CR V $11 987 POLISHED METAL METALLIC, LX 106K MI 855-481-2060 DLR 20 1 2 H O NDA C IVI C EX-L$12,346 4D SE Blk 33,133 mi 844-467-9558 dlr 20 1 2 H O NDA A CCO RD EX-L $13,004 3.5 4D Sedan 74,384 mi 844-467-9558 dlr 20 1 2 H O NDA C r-v $13,989 4DR FWD Black 76,491 m 844-468-0509 dlr 20 15 H O NDA C IVI C LX $14,165 4Dr Sedan Silver 28,899 mi 844-467-9558 dlr 2013 HONDA CR V EX $14,445 4Dr SUV, Blue, 73,185 mi 844-467-9558 dlr 20 15 H O NDA C IVI C LX $14,598 2Dr CPE, 13,645 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $14,656 4dr Se white 52,878 mi 844-467-9558 dlr 20 14 H O NDA A CCO RD EX-L $15,278 4D Sedan Silver 78,063 mi 844-467-9558 dlr 20 14 H O NDA C R-V LX $15,299 4D SUV Black 30,963 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX-L $15,774 4D Sedan White 84,050 mi 844-467-9558 dlr 20 15 H O NDA C IVI C EX $15,825 4dr Se Silver 26,085 mi 844-467-9558 dlr 2013 HONDA CR V $15 950 BASQUERED PEARL II, EX-L 63K MI 855-481-2060 DLR 20 1 3 H O NDA A CCO RD $15,950 BASQUERED PEARL II, 80K MI 855-481-2060 DLR 20 14 H O NDA C R-V $15,990 SILVER, LX. 40K MI 855-280-4707 DLR 20 15 H O NDA C IVI C EX-L $16,154 4dr Se Silver 26,085 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $16,183 DR SUV BLUE 57,624 MI, 844-467-9558 dlr 20 15 H O NDA C R-V LX $16,612 4D SUV BLUE 21,703 MI, 844-467-9558 dlr 20 1 2 H O NDA C R-V $ 1 6 6 77 WHITE DIAMOND PEARL, EXL 42K MI 855-481-2060 DLR 20 15 H O NDA A CCO RD LX $16,863 4DR Sedan, gold 13,188 mi 844-467-9558 dlr 20 15 H O NDA A CCO RD EX $17,317 4Dr Sedan White 22,178 mi 844-467-9558 dlr 20 1 6 H O NDA C IVI C EX-T $17,798 2D Coupe, Red 41,890 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $17,986 4Dr SUV, Red, 34,422 mi 844-467-9558 dlr 2016 HONDA C r-v $17,989 4DR FWD Black 44,630 m 844-468-0509 dlr 20 14 H O NDA C R-V EX-L $17,989 SUV Red 87,068 mi 844-467-9558 dlr 2015 HONDA CR V LX $18,071 4D SUV 28,733 mi 844-467-9558 dlr 20 15 H O NDA C R-V LX $18,083 4Dr SUV, 32,392 mi 844-467-9558 dlr 20 1 3 H O NDA C R-V $ 1 8 ,477 SILVER METALLIC, EX-L 28K MI 855-481-2060 DLR 20 15 H O NDA C R-V LX $18,576 4d SUV 24,852 mi 844-467-9558 dlr 20 17 H O NDA FIT EX-L $19,252 4dr Htchback 2,736 mi 844-467-9558 dlr 2014 HYUNDAI SANTA FE $19,989 4DR FWD SPORT 35,046 m 844-468-0509 dlr 7160 HONDA 2016 HONDA CR V SE $20,161 DR SUV WHITE 19,823 MI, 844-467-9558 dlr 2015 HONDA CR V EX $20,424 4Dr SUV Blk 28,935 mi 844-467-9558 dlr 20 15 H O NDA C R-V EX $20,603 4Dr SUV 22,435 mi 844-467-9558 dlr 20 14 H O NDA O DY SS EY EX-L $21,002 4dr PASS VAN 66,215 mi 844-467-9558 dlr 20 17 H O NDA HR-V EX $22,324 4dr se 3,377mi 844-467-9558 dlr 2016 HONDA CR V EX $22,657 4Dr SUV Black 18,421mi 844-467-9558 dlr 20 1 6 H O NDA A CCO RD EX $22,720 4Dr Sedan RED 5,793 mi 844-467-9558 dlr 2015 HONDA PILOT $22,989 4DR FWD 64,766 m 844-468-0509 dlr 20 15 H O NDA C R-V EX-L $23,913 4Dr SUV 7,301 mi 844-467-9558 dlr 20 1 6 H O NDA C R-V EX-L $24,035 4dr SUV 17,467 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY S E $24,593 4D Pass. Van 38,880 mi 844-467-9558 dlr 20 17 H O NDA C IVI C TOURING$24,655 4D SE Blk 2,417 mi 844-467-9558 dlr 2016 HONDA ODYSSEY EX L $26,322 4Dr Pass Van 48,441 mi 844-467-9558 dlr 20 15 H O NDA O DY SS EY EX-L $26,429 4dr PASS VAN 26,482 mi 844-467-9558 dlr 2016 HONDA ODYSSEY $27,499 4Dr Pass Van 37,457 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY EX-L $27,656 4dr PASS VAN 35,766 mi 844-467-9558 dlr 2015 HONDA ODYSSEY $27,990 Pass Van 46,616 m 844-468-0509 dlr 20 1 6 H O NDA PIL O T EX $27,997 4D suv blk 26,295 mi 844-467-9558 dlr 20 17 H O NDA C R-V EX-L $29,487 4D suv white 19,505 mi 844-467-9558 dlr 20 1 6 H O NDA O DY SS EY $31,835 4DR PASS VAN 11,628 mi 844-467-9558 Dlr 20 17 H O NDA PIL O T EX-L $33,018 4D suv blk 16,699 mi 844-467-9558 dlr 2008 H O NDA A CCO RD EX 95KMIMATTAS MOTORS 941-916-9222 DLR 7163 HYUNDAI 20 1 6 HYUNDAI A CC ENT S E $9,998 4D Sedan Silver 45,094 mi 844-467-9558 dlr 20 1 2 HYUNDAI TU CSO N $10,911. BLUE, 44K MI 855-280-4707 DLR 20 1 6 HYUNDAI SO NATA S E $12,517 4D Sedan 45,864 mi 844-467-9558 dlr 20 14 HYUNDAI SO NATA $12,990. RED, GLS, 58K MI 855-280-4707 DLR 2013 HYUNDAI GENESIS $16,897 BLACK PEARL, 3.8L 73K MI 855-481-2060 DLR 2013 HYUNDAI SANTE FE $16,990. WHITE, NAV, 67K MI 855-280-4707 DLR 20 14 HYUNDAI S ANTA FE $17,439 Sport 2.4L 27,202 mi 844-467-9558 dlr 20 17 HYUNDAI TU CSO N S E $18,243 4dr SUV 35,505 mi 844-467-9558 dlr 2017 HYUNDAI TUCSON SE $18,327 4Dr SUV, Red, 22,072 mi 844-467-9558 dlr 20 17 HYUNDAI TU SCO N S E $19,391 4D SUV 10,433 mi 844-467-9558 dlr 200 7 HYUNDAI S ANTE FE S E ABSOLUTELY GORGEOUS! MATTAS MOTORS 941-916-9222 DLR 7165 INFINITI 20 14 INFINITI Q 5 0 $17,911. SILVER, NAV, 84K MI 855-280-4707 DLR 20 1 3 INFINITI M 3 7 $24,989 4Dr Rear Wheel Drive 33,377 Mi 844-468-0509 dlr 7177 KIA 20 1 2 KIARI O 5 $8,990 4DR 65,939 Mi 844-468-0509 dlr 20 1 2 KIA SO UL EX C LAIM $9,278 4D Htchbk 83,273 mi 844-467-9558 dlr 20 15 KIA SO UL BA S E $9,287 4D HATCHBACK 54,990 MI 844-467-9558 Dlr 20 1 3 KIA SO UL $9,987 PEARL METALLIC, BASE, 55K MI 855-481-2060 DLR 2011 KIA SORENTO $9,987 DARK CHERRY, EX, 138K MI 855-481-2060 DLR 2013 KIA SOUL $11,900 Beige, 4 Dr., 29K, Nitro Tires. A1 941-822-7077/941-966-4682 20 1 6 KIA F O RTE LX $12,392 4d hatchback 13,709 mi 844-467-9558 dlr 20 1 3 KIA O PTIMA S X $14,876 4D Sedan White 62,857 mi 844-467-9558 dlr 20 15 KIA O PTIMA $14,990 4DR SE LX 23,313 Mi 844-468-0509 dlr 20 17 KIA S P O RTA G E LX $15,433 4Dr SUV, 44,193 mi 844-467-9558 Dlr 20 15 KIA SO RENT O $15,990 4DR FWD 74,981 Mi 844-468-0509 dlr 2015 KIA OPTIMA EX $16,122 4Dr Se 22,297 mi 844-467-9558 dlr 2016 KIA SPORTAGE EX $18,212 4D SUV White 41,069 mi 844-467-9558 dlr 20 17 KIA S ED O NA $20,989 PASS VAN 31,758 Mi 844-468-0509 dlr 20 1 6 KIA SO RENT O EX $21,590 4d SUV Silver 35,198 mi 844-467-9558 dlr 20 11 KIA SO UL PLU S 4 CYL. AUTO, EXTRA CLEAN. MATTAS MOTORS 941-916-9222 DLR 7178 LEXUS 2007 LEXUS RX350 $9,163 4D SUV black 132,162 mi 844-467-9558 dlr 2009 LEXU S E S 3 5 0 $9 98 4 4Dr Sedan, Red 116235 mi 844-467-9558 dlr 2009 LEXU S RX3 5 0 $14,990. TRUFFLE, NAV, 86K MI. 855-280-4707 DLR 20 11 LEXU S E S 3 5 0 $15,877. SATIN METALLIC 50K MI 855-481-2060 DLR 2013 LEXUS ES 350 $20,990. WHITE, CERT, NAV 63K MI. 855-280-4707 DLR 2008 LEXU S L S 600 H $21,124 4Dr Sedan, Silver 86,913 mi 844-467-9558 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 20 15 LEXU S G X-4 60 $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 20 14 MAZDA C X-5 $18,990 FWD, 38, 712 Mi 844-468-0509 dlr 7190 MERCEDES 1999 MERCEDES-BENZ SLK 230 $6,895. Hdt. Conv. New Tires, New Battery, Consider Trade for 40`s-`70`s Car. (704)-255-9211 2011 MERCEDES-BENZ S5504M $28,990. WHITE, NAV, 75K MI. 855-280-4707 DLR 2014 MERCEDES ML350 $31,900 4Dr 40,800 mil 866-726-8593 DLR 2014 MERCEDES-BENZ S550 $53,990. WHITE, NAV, 43K MI. 855-280-4707 DLR 7192 MINI COOPER 20 15 MINI COO PER $16,900 Hatchback 23,479 mi 866-726-8593 DLR 7200 NISSAN 2008 NI SS AN S ENTRA $4,990 4dr Sedan 844-468-0509 DLR 2009 NI SS AN VER S A 1. 8 S $5,742 4Dr HTCHBACK 60,475 mi 844-467-9558 dlr 20 1 6 NI SS AN VER S A 1. 6S $9,998 4D Sedan 44,303 mi 844-467-9558 dlr 20 1 6 NI SS AN S ENTRA S V $10,852 4D SEDAN WHITE 40,960 MI844-467-9558 Dlr 20 1 6 NI SS AN VER S A $11,990 4dr Sedan 45,024 m 844-468-0509 DLR 20 1 6 NI SS AN S ENTRA S $12,890 4Dr Sedan White 34,357 mi 844-467-9558 dlr 20 14 NI SS AN R OG UE $13,990. WHITE, SV, NAV, 72K MI. 855-280-4707 DLR 20 17 NI SS AN ALTIMA $14,983 2.5 SV 4D Sedan 44,169 mi 844-467-9558 dlr 20 1 6 NI SS AN ALTIMA $15,040 2.5 SV Black 36,659 mi 844-467-9558 dlr 20 17 NI SS AN S ENTRA S $15,995 Sedan 8,794 mil 866-726-8593 DLR 20 1 6 NI SS AN R OG UE $16,989 4Dr FWD Gray 39,988 mi 844-468-0509 dlr 20 17 NI SS AN R OG UE $17,348 4D SUV GRAY 25,523 MI844-467-9558 Dlr 20 17 NI SS AN R OG UE $17,876 Sport S 4D SUV 19,573 mi 844-467-9558 dlr 20 1 3 NI SS AN Q UE S T $20,990 FWD Gray 69,481 m 844-468-0509 DLR 20 15 NI SS AN FR O NTIER $20,995 Pickup 36,491 mil 866-726-8593 DLR 2018 NISSAN FRONTIER SV $22,797 4D Crew Cab Black 12,468 mi 844-467-9558 dlr 20 17 NI SS AN MURAN O $23,990 4dr Front wheel, 33,421 m 844-468-0509 DLR 2008 NI SS AN VER S A S L 4DR. SEDAN62KMIMATTAS MOTORS 941-916-9222 DLR 7205 SPORTS CARS 2017 PORSCHE MACAN $68,995 4Dr Wagon Silver 12,514 mil 866-726-8593 DLR 7210 TOYOTA 2004 TOYOTA CAMRY LE EXTRA CLEAN $6995 MATTAS MOTORS 941-916-9222 DLR 2012 TOYOTA CAMRY $11,987. ATTITUDE BLACK, SE 112K MI 855-481-2060 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 2008 TOYOTA COROLL A $7,500 52000 Miles, Clean Car. Runs Perfect. Low as $200 a Month. 941-451-4557 dlr 2012 TOYOTA PRIUS $12,000 4 Door, Only 31K Miles! (941)-639-1843 20 1 3 T O Y O TA C AMRY S E $12,849 4dr se 66,272 mi 844-467-9558 dlr 20 1 2 T O Y O TA PRIU S $12,987. SEA GLASS PEARL, 58K MI 855-481-2060 DLR 2016 TOYOTA CAMRY LE $13,505 4d Sedan 41,713 mi 844-467-9558 Dlr 20 1 3 T O Y O TA PRIU S $13,990 5dr Hatchback 26,369 m 844-468-0509 DLR 20 1 3 T O Y O TA C AMRY $14,990. WHITE, XLE, V6, 51K MI. 855-280-4707 DLR 20 1 2 T O Y O TA HI G HLANDER $15,987. BLACK, 95K MI 855-481-2060 DLR 20 17 T O Y O TA C AMRY S E $16,057, 4DR SEDAN 31,268 mi 844-467-9558 dlr 20 1 2 T O Y O TA HI G HLANDER $17,877 GRAY METALLIC, LTD, 108K MI 855-481-2060 DLR 2014 TOYOTA VENZA LMTD $17,911 4D SUV 131,428 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 XLE $19,074, 4DR SPT UTILITY 26,463 mi 844-467-9558 dlr 20 15 T O Y O TA RAV4 $19,990.GREEN, LE, AWD, 20K MI. 855-280-4707 DLR 20 14 VW BEETLE $20 990 2Dr Convertible 24,584 m 844-468-0509 DLR 20 15 T O Y O TA S IENNA $23,990. GOLD, LE, 27K MI. 855-280-4707 DLR 2017 TOYOTA SIENNA LE $25,973 4Dr Pass Van White 3,363 mi 844-467-9558 dlr 2016 TOYOTA TUNDRA $28,990 5dr 4X2 DBL CAB 26,137m 844-468-0509 DLR 20 14 T O Y O TA HI G HLANDER $30,995 WAGON 34,366 mil 866-726-8593 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 GOLF $8 977 TORNADO RED, CONV. 76K MI 855-481-2060 DLR 20 1 2 V O LK S WA G EN G TI $12,055 2dr Htchback 56,795 mi 844-467-9558 dlr 20 1 3 VW CC $ 1 2 98 7 REFLEX SILVER METALLIC SPORT, 51K MI 855-481-2060 DLR 20 14 V O LK S WA G EN JETTA $13,876 2.0L TDI Value 76,790 mi 844-467-9558 dlr 2015 VW PASSAT 1 8T SP $14,237 4DR SE GRAY 32,755 mi 844-467-9558 dlr 20 17 VW JETTA 1.4T S E $17,199 4dr se 13,403 mi 844-467-9558 dlr 20 1 8 VW ATLA S S $29 ,571 4dr SUV 1,476 mi 844-467-9558 dlr 2012 VW JETTA S 62K MI MATTAS MOTORS 941-916-9222 DLRCLASSIFIEDS

PAGE 27

The Sun /Friday, June 1, 2018 www.yoursun.com E/N/C Page 27 CLASSIFIEDS/FAITH & FAMILY 13 7240 MISC.IMPORTS 20 1 6 FIAT 5 00 X L O UN G E $16,994 4D suv blk 8.237 mi 844-467-9558 dlr 2017 FIAT 124 SPIDER $25,995,CONVERTIBLE 6,663 mil 866-726-8593 DLR 7250 ANTIQUES/ COLLECTIBLES 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 BEST $$ FOR JUNKERS 7 Days, FAST PICKUP941-286-3122, 623-5550 WE BUY & PICK UP JUNK CARS 941-661-1928 W E BUY CARS & PICK UPS RUNNING OR NOT! $400 CASH + UP Frank 941-276-0204 CASHFOR ALL TRUCKS & CARS ANY COND RUNNING OR NOT. (352)-342-7037 AA AUTO BUYING Classics, Musclecars, Convertibles, TOP $$ PAID (239)-565-1618 7270 AUTO PARTS/ ACCESSORIES TIRE S 4 Tires 1 9 5/ 6 5 R15 $150 941-626-3265 TIRE S 4 1 8 5/ 6 5 R14 $ 15 0 941-626-3265 TIRE RIM C HR O ME-F O R 15in TIRE-6 lugs-Chevy or Nissan $5, OBO 941-445-5619 LEBRA: LIKEnew f its Buick Luc. or like sedan. $70 941-496-7983 CLASS CM/H COVER 23-26 used 2 winters $125 941-496-7983 C AR CO VER New C overMaster 100% H2O Proof for Buick Luc. $125 941-496-7983 BRAKE PAD S rotors new toyo ta highlander03 AWD rear $50, OBO 941-473-2424 1 99 7 NI SS AN 6f t bedliner 1997 nissan d21 pick_up bed liner $40 954-612-1148 7290 VANS 2008 C HRY S LER T O WN & COUNTRY LIMITED MATTAS MOTORS 941-916-9222 DLR 7300 TRUCKS/ PICK-UPS 1997 CHEVROLET 3500 $5,000 1 ton Dually 5th wheel, runs good! 863-558-2171 20 1 2 D O D G E 15 00 $12,987 SUNRISE PEARL, 65K MI 855-481-2060 DLR 2013 CHEVY AVALANCHE LT $28,200 Silver, Leather, Sun Roof, Rack 28,500 Miles. 941-258-5811 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 2016 TOYOTA 4 RUNNER $35,990. WHITE, PREMIUM, 8,354 MI. 855-280-4707 DLR 20 11 C HEVY CO L O RAD O SILVER, LT W/ 1LT 107K MI 855-481-2060 DLR 7305 SPORT UTILITY/ VEHICLES 2008 BUICK ENCLAVE $6500 Excellent condition Senior owned, 941-624-4622 2013 NISSAN ROGUE $7,000 83k mi, All maint. records, new tires 941-276-8430 2010 GMC TERRAIN SLT $10,500 (loaded) 1 owner, 71k mi, V6, tow Pkg, leather, navi, moon roof, all power, new tires, auto., cold A/C. Justin 941-350-7544 Dlr 2006 F O RD EXPL O RER XLT 82K MILES MATTAS MOTORS 941-916-9222 DLR 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 15 NEW 154 2 Tracker Topper Cont. Trailer with spare, 55lb thrust Saltwater trolling motor, seats, oars,canchor system & new battery Ready to fish $3,600 937-308-3658 7333 MISC.BOATS 8  WALKER BAY New Walker Bay 8 NEVER IN WATER. $750 307-690-3704 7334 OUTBOARD/ MARINE ENGINES O/B MOTOR 1954 BOAT MOTOR J o h nson 2 hp ex cond low hr 325 941 743 0582 7338 MARINE SUPPLY & EQUIP. GAS TANK Pl ast i c 12 ga l Clean $45 941-268-0934 B O AT CO VER 1 6 Ž CC Triton cover fits 90Ž wide $100 941-356-6305 B O AT CO VER 1 6  CC Triton Cover fits 90Ž wide $100 941-356-6305 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 120Ž TRAILERS CARGO ENCLOSED DUMP UTILITY EQUIPMENT SKIDSTEER. PARTS-SERVICETRADESWELCOME. FINANCINGAVAILABLE. 941-575-2214WEBUYTRAILERS, CARS& TRUCKS.ROYS TRAILER COUNTRY 4760 TAYLOR RD., P.G. 7360 CYCLES/MOPEDS/ SCOOTERS HARBOR SCOOTERS for all your scooter needs... 3315 Tamiami Trl. PG We Repair Scooters too! 941-347-8705 SALES SERVICE PARTS HarborScooters.net 2018 CARGO CRAFT 8.5X24 CAR HAULER ONLY $5,750.00 Ready for immediate delivery MATTAS MOTORS 941-916-9222 DLR 2015 HARLEY DAVIDSON Softtail, Slim, 250 miles, Priced to sell! 941-626-0101 7360 CYCLES/MOPEDS/ SCOOTERS 2015 H.D.FREEWHEELER TRIKE 440 Miles! Black, Immaculate Condition! Many Extras! $19,900. 941-661-3231 7370 CAMPERS/ TRAVEL TRAILERS WINNEBAGO SAVINGSSAVE UP TO 25% Limited time only! Family owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 Gerzenys RV WorldSERVICE PARTS & BODY One Stop Shop For all your needs 2110 US 41, Nokomis (941) 966-5335 CLASS BSLARGEST DEALER IN USAFamily owned/operated GERZENYS R.V. WORLD2110 US 41, Nokomis I-75 Exit 195 (941) 202-6422 BODY SHOPMotor Home, Trailer Truck & Auto Scratch & Dent to Full Body PaintFree EstimatesGERZENYS RV WORLD 2110 US 41, NOKOMIS (941) 966-5335 7380 MOTOR HOMES / RVs W ANT T O BUY Motor Home, Travel Trailer or 5th Wheel. A ny condition. Will Pay Cash. Call Andy 352-999-2055 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 ADVERTISE In TheClassifieds! 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 SAVE $$$HUGE CLEARANCE RVS & PARTSSKIP EPPERS RVsPunta Gorda Closed Sun. & Mon. 941-639-6969 7380 MOTOR HOMES / RVs Blue-Ox Tow Hitches Sold & Installed. PRO-POWER AUTO SALES 4140 Whidden Blvd PC 33980 (941) 627-8822 30` 2017 KEYSTONE272 1 Slide, Leather Couch, Wall Vac, Almost Perfect Condition! Sleeps 6. Used 3 Nights. $17,500. obo 941-764-7909 7382 RV/CAMPER PARTS SURGE GUARD 50A mp. f or RV $50, OBO 941-766-1712 BRAKE BUDDY f or tow ca r $250, OBO 941-766-1712 T urnyou r trashinto cash! Advertise youryard sa l e! PUT CLASSIFIEDS TOWORK FORYOU!FINDAJOB! BUYAHOME! BUYACAR! TODAY Free Coffee & Donuts, 9am-12pm Free Coffee & Donuts, Salvation Army, 2120 Loveland Blvd. celebrating National Donut Day-all welcome Outdoor Market, American Legion Post 103 Friday 9-1 Briar Ridge Herbs and Garden, plants, coffee and more 2101 Taylor Rd. Eagles, Eagles 23111 Harborview Rd PC 941-629-1645 lunch 11-2 pm dinner 5-8 music by Hatboys bands 6-9 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, Prime Rib, Fish And More, Music With Tim And Roseanne 6:30-9:30 Punta Gorda Elks, 11-2 Lunch; 3pm Tiki open; 5-8 Dinner; 6:30-9:30 Music by Boomers @ 25538 ShorePG637-2606;members & guests Punta Gorda Elkettes, Elkettes Thrift Shop Open to the Public from 11:30am to 2:30pm @ 25538 Shore Dr.,PG,637-2606, ext. 451 Mahjongg, Cultural Center 2280 Aaron St. 12:30pm-3:30pm, Only .50 cents an hour, Cultural Center MembersPLUS free. 941-625-4175. Friday Night Dance, Friday Night Dance With Erich. Full Cash Bar, $10 fee, All welcomed 941-625-4175. SATURDAY SVDP rummage sale, St. Vincent rummage sale 8-11 a.m. June 2 at 25200 Airport Road, Punta Gorda, 941-456-3944. VBS Register Now, Mon-Fri June 11-15, 5:30-8:30pm w/light dinner. Register at GulfCoveChurch.com. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 TODAY Line Dancing, 9-30 to 11-30 American Legion Post 113 3436 Indiana Road Rotonda West. Phone Eve at 941 697 8733 Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! H2U Chair Yoga, Join our Health-2-You class: Chair Yoga, $4 with H2U benefits. 10:30-11:30am Suncoast Aud. 779 Medical Dr RSVP: 473-3919 Dessert Card Party, Call for a table of 4 or to sub. Have fun at Lemon Bay Womans Club. 51 N. Maple St. 11:30 3. $5.00 941-475-4829. Dine & Dance, Chef Choice: Liver & Onions & Reg menu 5-7:30pm Music: MC Squared 7-10pm Rotonda Elks, members & guests SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Poker Run, Post #113,Rotonda W..11 am registration. Noon kickstands up..Kids Needs Shoes for Kids..Post 941-697-3616 for info. Corn Hole 12:30pm, Corn Hole 12:30pm sign in games start at 1pm. $2 entry fee per game. Rotonda Elks. Members & guests BINGO, VFW 10178 Auxiliary 550 N. McCall Rd. Englewood 1:00 3:30 P.M. Public, Welcome. 941 4747516 SUNDAY Fellowship Sun Srvs, FC Srvs-8:30&10:30am @ FC Worship Ctr. 140 Rot.Blvd.W. Come hear Pastor Garry & FC Praise Band in both srvs. 475-7447 FC BLAST Pool Party, BLAST Middle School Youth Group will be having a pool party@Oyster Creek Pool from 2-5pm. Join us! 475-7447 Sunday Chicken, Best Broasted Chicken Dinner 2-4pm. Enjoy with cocktails in Lodge or to go. Rotonda Elks members & guests Sunday Blue Plate, Shephards Pie $6:00 VFW Aux. 10178 550 N. Mcall Rd.4:00 6:00 PM Dine in or Carry out, Public Welcome 941-474-7516 MONDAY Courage Over Cancer, Help & spiritual counsel for cancer patients, caregivers, & loved ones. Call 697-1747, Gulf Cove UMC, 1100 McCall, PC Crafting, Help us to craft items; bring lunch, we supply dessert at Lemon Bay Womans Club, 51 N. Maple St. 9:30 12:30 681-2048. Table Tennis (Open), Englewood Sports Complex, 941-8611980, 9:30-12:30p. Open to all skill levels. $2 to play! Partners in Play, Share meaningful play with your child ages 05 limit 12 families 10:15 or 11:45 Elsie Quirk Lib 100 W Dearborn 861-5000 FRIDAY Basic Exercise, $3/class 9-10 am NP Senior Center 4940 Pan American Blvd 426-2204 Come & join Brenda & class for a good workout. Blood Pressure, 9:3010:30 am NP Senior Center 4940 Pan American Blvd 426-2204 Done by Lorna DeRiggs, RN have yours done North Port VFW, Members & Guests, Fish Fry/Rib Dinner 5-7,, Music by DJ Scotty 6-10, 4860 Trott Cir, NP 4236-6865 Life After Downton, NP Library, Juliano Room, 10:30-12. Discuss current PBS programs. Join us for a cuppa tea! Ques? 941-423-5003 Pinochle, $2/person 12-3 pm NP Senior Center 4940 Pan American Blvd 426-2204 Come & spend the afternoon with friends & cards AMVETS 2000 LAUX, LAUX Executive Board Meeting @ 2:30pm Officers be in attendance 401 Ortiz Blvd NP 941-429-1999 Holy Name Bingo, 5-9pm San Pedro Activity Center Open to all Non-Smoking Up to $1300.00 in cash prizes Refreshments 941-429-6602 Pinochle, $2/person 6-9 pm NP Senior Center 4940 Pan American Blvd Rochelle 429-1887 Friday night card fun with great people AMVETS 2000, Entertainment by Irish or Greg @ 7pm come & join the fun 401 Ortiz Blvd NP 941-429-1999 SATURDAY Closet of Hope, Free clothing, ID required. 1st & 3rd Saturdays 9:30a-12p. Gulf Cove UMC, 1100 McCall, PC. 697-1747 Book Signing, Book Sign-Inn of 3 Graces-Sat 6/2-10-12-Los Dos Cristianos Coffee Shop-1120 Plantation Blvd-$14 authographed. North Port VFW, Members & Guests, Pool Tables, Bowling, Golf, Jukebox...whats your pleasure. 4860 Trott Cir, NP 426-6865 AMVETS 2000 Euchre, Euchre @ 11:30am $10 entre fees Karaoke by Bobby O @ 7:30pm 401 Ortiz Blvd NP 941-429-1999 SUNDAY AMVETS 2000 Special, Best Breakfast in Town 8-11am Large menu to choose from only $7 incl/bev 401 Ortiz Blvd NP 941-429-1999 CHARLOTTE EVENTS ENGLEWOOD EVENTS NORTH PORT 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 Trust Seminar & Document Review, Free will vs. trust seminar by Christine Hause, 4-5pm, June 5, Charlotte State Bank & Trust Peachland office, 24163 Peachland Blvd. Complimentary, private review sessions, June 12, 8am-4pm with half-hour appointments. To reserve, contact Susan Getson at 941-624-1911, susangetson@csbtfl.com. Featured EventsPAID ADVERTISEMENTS The Community Calendar items are entered by the event organizers and are run as submitted.Ž To submit an item, go to www.yoursun.com, select an edition and click on the Community CalendarŽ link on the left. Click Submit Event,Ž and fill out the appropriate information.

PAGE 28

Page 28 E/N/C www.yoursun.com The Sun / Friday, June 1, 2018 OUR TOWN FAITH & FAMILYEnglewood artist Carroll Swayzes annual summer Kids Art Camp gives children of all ages the opportunity to explore their artistic talents.Art camp brings out creativity SUN PHOTOS BY TIM KERNCarroll Swayze works with each child individually to help them with their artwork during Wednesdays session of the Swayze Kids Art Camp. Owen Bowley, 12, works on the rst stage of his Chinese walking puppet, a papier mache project. Baylie LaRose, 9, shows Carroll Swayze the progress she has made on her project. Dannielle Crowley, 12, completed her environmental art projec. It was made from plastic as an environmental reminder of how much plastic is used throughout the world. Sami Yusk shows o the weaving project she completed earlier in the week. Everette Chappell, 7, shows o his cool painting of a sh. The art students are hard at work on their paper mache projects. Annsley Mason crumples paper balls in the rst stage of her paper mache project. Looking for a Friend? Find him in the Classifieds 14

PAGE 29

The News Wire Friday, June 1, 2018 STATE € NATIONAL € WORLD € BUSINESS € WEATHER Updated forecast calls for fewer hurricanesColorado State University announced a slight reduction in its initial forecast for hurricane season and now calls for six hurricanes rather than seven. See page 8. WASHINGTON „ The Trump administration delivered a gut punch to Americas closest allies Thursday, imposing tariffs on steel and aluminum from Europe, Mexico and Canada in a move that drew immediate vows of retaliation. Stock prices slumped amid fears of a trade war, with the Dow Jones industrial average falling nearly 252 points, or 1 percent, to 24,415.84. The import duties threaten to drive up prices for American consumers and companies and are likely to heighten uncertainty for businesses and investors around the globe. Commerce Secretary Wilbur Ross said the tariffs „ 25 percent on imported steel, 10 percent on aluminum „ would take effect Friday. President Donald Trump had originally imposed the tariffs in March, saying a reliance on imported metals threatened national security. But he exempted Canada, Mexico and the European Union to buy time for negotiations „ a reprieve set to expire at midnight Thursday. Other countries, including Japan, Americas closest ally in Asia, are already paying the tariffs. The administrations actions drew “re from Europe, Canada and Mexico and promises to quickly retaliate against U.S. exports. This is protectionism, pure and simple,Ž said Jean-Claude Juncker, president of the European Commission. The EU earlier threatened to counterpunch by targeting U.S. products, including Kentucky bourbon, blue jeans and motorcycles. David OSullivan, the EUs ambassador in Washington, said the retaliation will probably be announced in late June. Mexico complained that the tariffs will distort international tradeŽ and said it will penalize U.S. imports including pork, apples, grapes, cheeses and ”at steel. In Canada, Prime Minister Justin Trudeau said: These tariffs are totally unacceptable.Ž Canada announced plans to slap tariffs on $12.8 billion worth of U.S. products, ranging from steel to yogurt and toilet paper.Trump tariffs draw retaliation threats from alliesBy KEN THOMAS and PAUL WISEMANASSOCIATED PRESSTARIFFS | 8 TALLAHASSEE „ Floridas governor and Legislature promised a dizzying array of “xes following the devastation of last years hurricanes. But heading into a new storm season, the state has enacted only a few changes „ the largest aimed at protecting seniors in nursing homes. Fridays of“cial start of hurricane season also arrives as the state continues to feel the effects of two storms last year. Hurricane Irma ripped across the state last September and was blamed for 84 deaths in Florida, as well as over $8.6 billion in property damage. Hurricane Maria, which decimated Puerto Rico last October, led to mass relocations to the Sunshine State. After having no signi“cant storms from 2006 to 2015, three storms have made Big promises, little actionBy JOE REEDYASSOCIATED PRESSFlorida officials make few changes for upcoming storm season AP FILE PHOTOThis Sept. 9, 2017, photo shows a long line of cars heading north from Florida on I-75 near Brooksville, in advance of Hurrican e Irma.SEASON | 8 FLORIDIANS CAN BUY HURRICANE SUPPLIES TAXFREETALLAHASSEE (AP) „ Floridians are going to get to buy hurricane preparation supplies tax-free. A seven-day tax holiday on storm supplies starts Friday and will last through next Thursday. During that period, state and local sales taxes will not be charged on batteries, gas containers, flashlights and portable generators costing $750or less. Taxes will also not be charged on coolers, reusable ice packs, tarps, and battery-powered radios. Legislators enacted the sales tax holiday to encourage residents to get ready for this years hurricane season. The Atlantic hurricane season starts Friday and lasts six months. Hurricane Irma ripped through the state in late September and was blamed for widespread power outages and at least 84 deaths. Gov. Rick Scott wanted three weeklong tax holidays for storm supplies but legislators opted for only one.CAIN ALTO, Puerto Rico „ After months of darkness and sti”ing heat, Noe Pagan was overjoyed when power-line workers arrived to restore electricity to his home deep in the lush green mountains of western Puerto Rico. But to his dismay, instead of raising a power pole toppled by Hurricane Maria, the federal contractors bolted the new 220-volt line to the narrow trunk of a breadfruit tree „ a safety code violation virtually guaranteed to leave Pagan and his neighbors blacked out in a future hurricane. I asked the contractors if they were going to connect the cable to the post and they just didnt answer,Ž said Pagan, a 23-year-old garage worker. After an eight-month, $3.8 billion federal effort to try to end the longest blackout in United States history, of“cials say Puerto Ricos public electrical authority, the nations largest, is almost certain to collapse again when the next hurricane hits this island of 3.3 million people. Its a highly fragile and vulnerable system that really could suffer worse damage than it suffered with Maria in the face of another natural catastrophe,Ž Puerto Rican Gov. Ricardo Rossello said. Another weather disaster is increasingly likely as warmer seas turbocharge the strongest hurricanes into even more powerful and wetter storms. Federal forecasters say theres a 75 percent likelihood that the 2018 Atlantic hurricane season, which begins Friday, will produce between “ve and nine hurricanes. And theres a 70 percent chance that as many as four of those could be major Category 3, 4, or 5 hurricanes, with winds of 111 mph or higher. Its inevitable that Puerto Rico will get hit again,Ž said Assistant Secretary Bruce Walker, head of the U.S. Department of Energys Of“ce Puerto Rico grid teetering despite $3.8 billion repair jobBy MICHAEL WEISSENSTEINASSOCIATED PRESSGRID | 8 NEW YORK „ A top aide to Kim Jong Un will make a rare visit to Washington Friday to hand a letter from the North Korean leader to President Donald Trump, Secretary of State Mike Pompeo said after reporting good progressŽ in talks between the two sides to revive an on-again, off-again nuclear summit. I am con“dent we are moving in the right direction,Ž Pompeo told reporters at a news conference in New York after meeting Thursday with former North Korean military intelligence chief Kim Yong Chol. Our two countries face a pivotal moment in our relationship, and it would be nothing short of tragic to let this opportunity go to waste.Ž He would not say that the summit is a de“nite go for Singapore on June 12 and could not say if that decision would be made after Trump reads Kim Jong Uns letter. However, his comments were the most positive from any U.S. of“cial since Trump abruptly canceled the meeting last week after belligerent statements from the North. The two countries, eying the “rst summit between the U.S. and the North after six decades of hostility, have also been holding negotiations in Singapore and the demilitarized zone between the two Koreas. Early Thursday, Trump told reporters we are doing very wellŽ with North Korea. He added there may even need to be a second or third summit meeting to reach a deal on North Korean denuclearization but still hedged, saying maybe well have none.ŽNorth Koreans to meet Trump; good progress toward summitBy MATTHEW LEE and JOSH LEDERMANASSOCIATED PRESS AP PHOTOKim Yong Chol, left, former North Korean military intelligence chief and one of leader Kim Jong Uns closest aides, shakes hands with U.S. Secretary of State Mike Pompeo during a Thursday meeting in New York.SUMMIT | 8 adno=50534784

PAGE 30

Page 2 www.yoursun.com The Sun / Friday, June 1, 2018 TODAY / TONIGHTAn afternoon thunderstorm Some clouds; humidHIGH 88 LOW 7365% chance of rain 25% chance of rainPartly sunny88 / 7425% chance of rain SATURDAY GULF WATER TEMPERATUREPartly sunny88 / 7625% chance of rain SUNDAYMostly sunny and humid87 / 7425% chance of rain MONDAYPartly sunny with a thunderstorm in spots90 / 6930% chance of rain WEDNESDAYPartly sunny with a thunderstorm87 / 7050% chance of rain TUESDAY 1 4 9 7 2 1 Trees Grass Weeds Moldsabsentlowmoderatehighvery highabsent 050100150200300500 600-50 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 VENICE849297999589Air Quality Index readings as of ThursdayMain pollutant: ParticulatesPunta Gorda through 2 p.m. Thursday Sebring through 2 p.m. Thursday Venice through 2 p.m. Thursday24 hours through 2 p.m. Thu. 0.18Ž Month to date 15.82Ž Normal month to date 2.50Ž Year to date 20.14Ž Normal year to date 12.04Ž Record 1.70Ž (2005) 24 hours through 2 p.m. Thu. 1.03Ž 24 hours through 2 p.m. Thu. 0.00Ž Month to date 7.75Ž Normal month to date 2.27Ž Year to date 10.26Ž Normal year to date 13.24Ž Record 1.70Ž (1983) High/Low 87/74 Normal High/Low 91/70 Record High 97 (2011) Record Low 55 (1971) High/Low 86/71 High/Low 88/75 Normal High/Low 88/71 Record High 98 (1974) Record Low 59 (1971)Pollen Index readings as of Thursday MONTHLY RAINFALLMonth 2018 2017 Avg. Record/Year J an. 1.98 0.88 1.80 9.93/2016 Feb. 0.66 0.94 2.52 11.05/1983 Mar. 0.53 0.80 3.28 9.26/1970 Apr. 1.15 1.59 2.03 5.80/1994 May 15.82 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 20.14 60.36 50.74 (since 1931) T otals are from a 24-hour period ending at 5 p.m. City Hi Lo W Hi Lo W FLORIDA CITIES Today Sat.Apalachicola 87 76 pc 87 78 t Bradenton 86 75 t 85 77 pc Clearwater 86 76 t 85 77 pc Coral Springs 88 74 pc 89 74 t Daytona Beach 87 71 t 87 73 pc Fort Lauderdale 86 74 pc 87 75 t Fort Myers 89 74 t 89 73 t Gainesville 88 72 t 89 74 t Jacksonville 91 73 pc 92 74 t Key Largo 85 74 pc 84 74 t Key West 84 76 pc 84 76 t Lakeland 88 72 t 88 73 pc Melbourne 87 74 t 89 75 pc Miami 86 74 pc 87 75 t Naples 87 75 pc 87 76 t Ocala 88 71 t 89 74 pc Okeechobee 87 71 t 88 71 pc Orlando 89 72 t 89 74 pc Panama City 85 77 pc 86 77 t Pensacola 90 77 pc 93 79 t Pompano Beach 86 75 pc 87 76 t St. Augustine 87 73 t 88 74 t St. Petersburg 88 74 t 87 75 pc Sarasota 86 72 t 85 75 pc Tallahassee 91 73 pc 91 75 t Tampa 88 74 t 88 76 pc Vero Beach 87 70 t 88 72 pc West Palm Beach 86 71 pc 86 70 t Punta Gorda Englewood Boca Grande El Jobean Venice High Low High Low Cape Sable to Tarpon Springs Tarpon Springs to Apalachicola Wind Speed Seas Bay/Inland direction in knots in feet chop TIDES MARINEPossible weather-related delays today. Check with your airline for the most updated schedules. Hi/Lo Outlook Delays AIRPORTToday 7:09a 12:16a 4:27p 10:16a Sat. 7:55a 12:55a 5:06p 10:53a Today 5:46a 8:32a 3:04p 11:11p Sat. 6:32a 9:09a 3:43p 11:54p Today 5:07a 7:10a 1:31p 10:01p Sat. 2:00p 10:45p ----Today 7:41a 12:45a 4:59p 10:45a Sat. 8:27a 1:24a 5:38p 11:22a Today 4:01a 7:11a 1:19p 9:50p Sat. 4:47a 7:48a 1:58p 10:33p SSE 4-8 1-2 Light SW 4-8 1-2 LightFt. Myers 89/74 storms afternoon Punta Gorda 90/72 storms afternoon Sarasota 86/72 storms afternoon The Sun Rise Set The Moon Rise Set Minor Major Minor MajorThe solunar period schedule allows planning days so you will be fishing in good territory or hunting in good cover during those times. Major periods begin at the times shown and last for 1.5 to 2 hours. The minor periods are shorter. SUN AND MOON SOLUNAR TABLEForecasts and graphics provided by AccuWeather, Inc. 2018Last Jun 6 New Jun 13 First Jun 20 Full Jun 28 Today 10:59 p.m. 9:03 a.m. Saturday 11:43 p.m. 9:53 a.m. Today 6:34 a.m. 8:18 p.m. Saturday 6:34 a.m. 8:19 p.m. Today 8:31a 2:19a 8:55p 2:43p Sat. 9:24a 3:12a 9:48p 3:36p Sun. 10:17a 4:05a 10:40p 4:29p Monterrey 100/75 Chihuahua 102/73 Los Angeles 74/59 Washington 91/74 New York 82/69 Miami 86/74 Atlanta 90/73 Detroit 82/55 Houston 95/74 Kansas City 93/70 Chicago 68/54 Minneapolis 78/56 El Paso 102/75 Denver 88/47 Billings 65/47 San Francisco 73/55 Seattle 65/52 Toronto 81/57 Montreal 83/61 Winnipeg 64/50 Ottawa 80/55 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: 06/1/18 Today Sat. Today Sat. Today Sat. Today Sat.Albuquerque 92 59 s 92 67 s Anchorage 61 47 s 63 49 s Atlanta 90 73 t 90 73 pc Baltimore 90 70 t 83 64 t Billings 65 47 sh 75 50 s Birmingham 89 71 pc 90 73 s Boise 69 47 s 80 55 s Boston 77 65 c 74 54 sh Buffalo 83 59 t 75 60 pc Burlington, VT 85 62 c 77 53 pc Charleston, WV 81 66 t 79 63 sh Charlotte 92 71 t 88 70 t Chicago 68 54 pc 71 58 pc Cincinnati 82 66 t 82 65 pc Cleveland 81 62 t 72 60 pc Columbia, SC 95 75 pc 94 73 t Columbus, OH 79 60 t 78 60 pc Concord, NH 85 65 c 81 49 pc Dallas 97 78 s 101 75 s Denver 88 47 s 79 55 s Des Moines 93 65 s 78 59 r Detroit 82 55 t 74 60 s Duluth 52 41 c 56 43 r Fairbanks 66 46 sh 73 45 s Fargo 78 55 pc 67 47 r Hartford 82 67 c 83 58 sh Helena 61 42 sh 75 45 s Honolulu 86 74 sh 85 75 pc Houston 95 74 s 95 73 s Indianapolis 86 64 t 84 67 pc Jackson, MS 93 74 pc 94 76 s Kansas City 93 70 s 85 57 pc Knoxville 85 69 t 87 69 t Las Vegas 93 75 s 100 80 s Los Angeles 74 59 pc 80 61 pc Louisville 86 70 t 88 71 pc Memphis 89 75 t 94 73 pc Milwaukee 62 53 pc 67 57 pc Minneapolis 78 56 pc 68 57 r Montgomery 91 72 pc 91 74 pc Nashville 87 70 t 91 72 pc New Orleans 92 77 pc 94 78 t New York City 82 69 t 80 61 t Norfolk, VA 91 75 pc 89 70 t Oklahoma City 97 76 s 93 61 s Omaha 95 68 s 82 58 r Philadelphia 88 71 t 80 58 t Phoenix 101 77 s 106 78 s Pittsburgh 81 66 t 78 64 sh Portland, ME 75 62 sh 77 51 pc Portland, OR 72 52 c 80 53 pc Providence 76 64 pc 80 54 sh Raleigh 92 72 t 88 70 t Salt Lake City 69 50 t 77 55 s St. Louis 89 70 s 88 65 t San Antonio 100 73 s 100 74 s San Diego 68 58 pc 72 60 pc San Francisco 73 55 pc 76 57 pc Seattle 65 52 c 73 51 pc Washington, DC 91 74 t 83 66 t Amsterdam 70 58 r 69 56 t Baghdad 104 77 s 105 78 s Beijing 97 67 s 97 69 pc Berlin 89 63 t 78 62 t Buenos Aires 53 39 r 56 39 c Cairo 91 70 s 89 72 s Calgary 57 42 sh 69 43 s Cancun 86 75 pc 87 73 pc Dublin 69 55 t 68 49 t Edmonton 56 37 r 67 38 pc Halifax 71 53 pc 60 43 r Kiev 72 49 s 80 58 pc London 73 56 t 72 55 pc Madrid 76 57 pc 72 55 t Mexico City 86 54 pc 82 53 pc Montreal 83 61 t 77 52 pc Ottawa 80 55 t 77 51 s Paris 71 55 t 77 56 pc Regina 65 43 sh 63 42 c Rio de Janeiro 84 69 s 87 70 c Rome 79 60 s 79 62 pc St. Johns 48 36 c 47 36 c San Juan 86 77 pc 88 77 pc Sydney 62 56 sh 64 57 sh Tokyo 79 65 pc 78 67 s Toronto 81 57 t 75 61 pc Vancouver 64 53 r 68 53 c Winnipeg 64 50 c 63 45 shHigh .................... 105 at Midland, TXLow ..................... 28 at Leadville, CO(For the 48 contiguous states yesterday)78On June 1, 1843, snow whitened the ground in Cleveland, Ohio, and Buffalo, N.Y. Q: What is the record low temperature for the lower 48 states in June?A: 2(F) at Tamarack, Calif., on June 13, 1907 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 88/73 89/71 88/72 87/73 90/72 88/72 88/72 87/71 88/72 88/74 86/75 85/76 86/74 89/74 88/73 90/72 87/73 89/72 89/73 89/72 89/72 89/72 89/72 88/74 89/72 84/76 86/74 86/74 89/72 87/74 85/74 88/71 86/72 86/76 84/75 87/74 87/74 88/73 WEATHER/WORLD NEWS MILAN „ Italy advanced swiftly toward a populist government on a second try Thursday, after the leaders of the anti-establishment 5-Star Movement and the rightwing League announced a compromise deal aimed at overcoming the presidents objections. With developments moving quickly, the premier-designate tapped at the beginning of the week to head an interim government of technocrats stepped aside, while President Sergio Mattarella called a meeting with the populists pick: a law professor whose attempt to form a government failed four days ago. Political neophyte Giuseppe Conte, who skipped teaching a class at the University of Florence to return to Rome, was summoned to meet Mattarella at the presidential palace Thursday night. After months of stalemate followed an inconclusive parliamentary election in March, the Italian political landscape has shifted into overdrive. Earlier in the day, the leader of the 5-Star Movement, Luigi Di Maio, and League leader Matteo Salvini canceled other engagements to meet at the parliament. They issued a statement in the afternoon stating they had achieved the conditions for a political government.Ž In a Facebook message, Salvini said it took dedication, coherence, listening, patience, good sense, head and heartŽ to get a second chance while facing many obstacles, attacks, threats and lies.Ž The possibility that the 5-Star government and the League could come up with a government acceptable to Italys president buoyed “nancial markets, despite their euroskeptic views. Thats because a political government would avoid an early election that investors worry would be seen as a referendum on the euro. Milan closed down a slight 0.06 percent, better than European peers, and interest rates to re“nance Italys stubbornly high debt relaxed at 2.83 percent, comfortably below recent highs of 3 percent.Italy edges toward populist-led government on second tryBy COLLEEN BARRYASSOCIATED PRESSKIEV, Ukraine „ To mimic gore, they used makeup and pigs blood. They shot bullet holes in one of his sweatshirts. And to top off Arkady Babchenkos staged murder, they even took him to the morgue. The journalist revealed Thursday how Ukrainian security services faked his murder to thwart a contract hit allegedly arranged by Babchenkos native Russia. Police said Tuesday night that Babchenko had been shot and killed in his apartment building. The next day, he showed up alive in front of journalists and authorities revealed that it all had been a ruse and said that the organizer of the planned assassination had been arrested. At a news conference, Babchenko himself wasnt clear on why the security services thought the elaborate deception was necessary. One of Russias bestknown war reporters and a vehement Kremlin critic, the 41-year-old Babchenko ”ed the country in February 2017 because of what he described as death threats. He said Ukrainian agents came to him about a month ago and said that Russian security services had put out an order for his slaying. I said: Great. Why have you been waiting for a month?Ž he recounted. To make the staged murder look genuine, Babchenko said, security of“cers took his sweatshirt and shot holes in it. Babchenko said he put on the shirt and got smeared with pigs blood. I took a mouthful of it and spit it out,Ž he said. One of the of“cers also told him how to fall down to appear to have been genuinely shot. His wife called an ambulance and he was taken to a hospital intensive care unit, where a forensic expert documentedŽ his death. After that, he ended up in a morgue that he said was freezing as hell.Ž Once inside the morgue, Babchenko said he was resurrected,Ž taking off the blood-stained clothes. I just sat there watching the news about what a great guy I was,Ž he added.Makeup and pigs blood: Reporterdescribes his faked slayingBy YURAS KARMANAU and NATALIYA VASILYEVAASSOCIATED PRESS adno=50534783

PAGE 31

The Sun /Friday, June 1, 2018 www.yoursun.com Page 3 NATIONAL NEWSWASHINGTON „ President Donald Trump said Thursday hes considering commuting the sentence of former Illinois Gov. Rod Blagojevich, who was convicted of corruption, and pardoning lifestyle entrepreneur Martha Stewart, who served a stint in federal prison after being convicted of charges related to a stock sale. Hours earlier, Trump said on Twitter that he will pardon conservative commentator and Obama critic Dinesh DSouza, who pleaded guilty to campaign “nance fraud. The White House announced later Thursday that the pardon had been granted. As he left Washington to ”y to Texas, Trump tweeted: Will be giving a Full Pardon to Dinesh DSouza today. He was treated very unfairly by our government!Ž DSouza, an outspoken critic of former President Barack Obama, had claimed that his prosecution by the Obama Justice Department was politically motivated, but the presiding federal judge said DSouza had failed to prove it. Trump later shared his thoughts on Blagojevich and Stewart with the reporters accompanying him on Air Force One. Both had connections to Trumps Celebrity ApprenticeŽ reality television show: Blagojevich was a contestant in 2010 and Stewart hosted the 2005 spinoff series, The Apprentice: Martha Stewart.Ž Blagojevich was convicted on numerous counts of corruption, including for trying to sell the U.S. Senate seat that was vacated by Obama and for shaking down a childrens hospital. As governor, he had the right to name someone to “ll the Senate vacancy, but he was caught on FBI wiretaps discussing ways to make money off of it. He began serving a 14-year prison sentence in 2012 and is scheduled for release in 2024. What he did does not justify 18 years in jail,Ž Trump said. If you read his statement, it was a foolish statement with a lot of bravado. Plenty of other politicians have said a lot worse. Hes a Democrat, hes not in my party, but I thought he got treated unfairly.Ž The Supreme Court has twice turned down appeals from Blagojevich, most recently in April. That appeal turned in part on the length of Blagojevichs prison term. Trumps Justice Department urged the court to reject the appeal. Stewart was convicted in 2004 of obstructing justice and lying to the government about why she unloaded stock just before the price plummeted. She served “ve months in prison. Her representatives did not immediately respond to a request for comment. I think to a certain extent Martha Stewart was harshly and unfairly treated. She used to be my biggest fan in the world,Ž Trump said. The federal prosecutor who oversaw Stewarts case in New York was James Comey, one of Trumps principal antagonists and the man he “red as FBI director last year. The prosecutor who led the case against Blagojevich in Chicago was Patrick Fitzgerald, a Comey friend who is also his lawyer. Fitzgerald was also the special counsel leading the case against I. Lewis ScooterŽ Libby, the Bush administration of“cial pardoned by Trump last month.Trump mulls commuting Blagojevichs term, pardoning StewartBy DARLENE SUPERVILLE and JONATHAN LEMIREASSOCIATED PRESS WASHINGTON „ The Environmental Protection Agency has sent the White House a proposal widely expected to scale back future fuel-economy standards for cars and trucks. EPA spokesman Jahan Wilcox con“rmed Thursday that the agency has sent proposed new standards to the Of“ce of Management and Budget for review. The move is one of the required steps before a federal rule is adopted. Landmark rules set by the Obama administration mandated that cars and light trucks average more than 50 miles per gallon by 2025, a move to “ght climate-changing emissions from automobile exhaust. A draft of the Trump administration changes made public earlier this spring would set the bar lower, at roughly 30 miles per gallon, at least through 2025. Any rollback in U.S. fuel-economy efforts would affect the automobile industry globally, and weaken efforts to curb pollution and climate-changing emissions. There were no immediate details on the revised rules sent to the White House. Wilcox said the agency would not comment while the proposed changes go through federal review. EPA administrator Scott Pruitt had signaled plans for a rollback in the Obama fuel-economy standards, saying this spring the standards were too high.Ž President Donald Trump in January said his administration was cutting rules on Detroit automakers and would get Motor City revving its engines again.Ž Just what the new rules would look like has been the topic of months of wrangling among federal agencies, automakers, states and others. Pruitt has not speci“ed what limits would be put in place. But he said in April the EPA and the National Highway Traf“c Safety Administration would establish a standard that allows auto manufacturers to make cars that people both want and can afford „ while still expanding environmental and safety bene“ts of newer cars.ŽEPA sends fuel economy changes to White HouseBy ELLEN KNICKMEYERASSOCIATED PRESSNEW YORK „ U.S. stocks skidded Thursday after the Trump administration said it is imposing tariffs on steel and aluminum imported from Europe, Canada and Mexico. Canada and Mexico responded with tariffs of their own, and the European Union is expected to follow suit. American steel makers mostly rose, while industrial companies fell as they face the prospect of paying more for metals they use to make aircraft and machinery. Companies that make household items took some of the worst losses, as products including orange juice and peanut butter might be hit with European tariffs. Mexico is planning duties on U.S. exports including steel, pork products and sausages, while Canada said it will put reciprocal tariffs on steel and aluminum. The European Union also said it will dispute the U.S. tariffs with the World Trade Organization, which could take years. Meanwhile the parties will likely keep negotiating, and contentious talks between the U.S. and China are continuing as well. And while experts say a trade war remains a remote possibility, all of those disputes have been weighing on the market for months, and the uncertainty that is creating has real effects. David Kelly of JPMorgan Funds said the draggedout process is discouraging businesses from investing because they dont want to build a product only to see it targeted by tariffs. The S&P 500 index lost 18.74 points, or 0.7 percent, to 2,705.27. The Dow Jones industrial average fell 251.94 points, or 1 percent, to 24,415.84. The Nasdaq composite dipped 20.34 points, or 0.3 percent, to 7,442.12 as technology companies like Alphabet and Facebook bucked the markets decline.Stocks skid as US imposes tariffs and allies retaliateBy MARLEY JAYAP MARKETS WRITER AP PHOTOTraders James Matthews, center, and Patrick Casey, right, work on the oor of the New York Stock Exchange on Thursday.HOUSTON „ President Donald Trump spent more than an hour Thursday offering private condolences to some of the families affected by this months deadly Texas school shooting, the latest spasm of mass violence in a year marred by assaults on the nations schools. While Trump was in Texas, his newly formed school safety commission met outside Washington, part of the presidents chosen solution to combat the rising tide of bloodshed after his brief ”irtation with tougher gun laws went nowhere. A White House spokesman said Trump was movedŽ by the May 18 shooting at Santa Fe High School, which left eight students and two substitute teachers dead. A student faces capital murder charges in the attack. These events are very tragic, whenever they happen. And you know, the president wants to extend his condolences and talk about the issue of school safety,Ž spokesman Raj Shah told Fox News Channel. Trump, who at times has awkwardly embraced his role as the national comforter-in-chief, did not publicly share what he told the grieving families and local leaders during a meeting at a Coast Guard base outside Houston. Reporters were not permitted to witness the meeting, and the White House did not immediately identify the people with whom Trump met or what they discussed. Hes the president of the United States, but hes also a father. Hes also a husband, and he obviously understands what its like, you know, to love someone and then lose someone,Ž Shah said in the interview, adding that Trump approaches situations like these as a human being and a parent, not necessarily as a politician. I think he just, you know, he talks to families, he listens and he wants to learn,Ž Shah said.Trump meets privately with families after Texas shootingBy JONATHAN LEMIREASSOCIATED PRESS AP PHOTOSen. Ted Cruz, R-Texas, waits as President Donald Trump arrives to meet with families of the Santa Fe school shooting at Coast Guard Air St ation Houston, Thursday, in Houston. MORE HEADLINE NEWS FROM AROUND THE NATIONSears to close another 72 stores as sales plungeNEW YORK (AP) „ Sears will close another 72 stores as sales shrink and losses grow, an announcement that has become a familiar refrain as the company retrenches. The beleaguered retailer, which operates Kmart and Sears stores, said it has identi“ed about 100 stores that are no longer turning a pro“t, and the majority of those locations will be shuttered soon. After this round of closures, the company will have about 800 stores, down from about 1,000 at the end of last year and far below the 2012 peak of 4,000 stores. Sears also posted a quarterly loss of $424 million and said store closings already underway contributed to a drop of more than 30 percent in revenue. That marks the more than “ve years of straight quarterly sales drop, according to FactSet. Sales at established stores, a key gauge of a retailers health, tumbled nearly 12 percent, down 9.5 percent at Kmart stores and 13.4 percent at Sears.Delaware casinos to begin sports betting next weekDOVER, Del. (AP) „ Delaware will begin full-scale sports betting next week, wasting no time after a U.S. Supreme Court ruling cleared the way for states to implement wagering schemes. Full-scale sports betting will begin at 1:30 p.m. Tuesday at Delawares three casinos, of“cials said Thursday. The offerings will include single-game and championship wagering on professional baseball, football, hockey, basketball, soccer, golf and auto racing. That means Delawareans will be able to make legal wagers on the NBA “nals, which were to begin Thursday night and could run through June 17 if the championship series goes to a seventh game.Secret Service overpaid about $4m for 2016 campaign flightsWASHINGTON (AP) „ The Secret Service spent about $4 million too much for seats on campaign planes during the 2016 presidential election after misinterpreting the rules for calculating fares, according to a congressional watchdog report. The Secret Service spent $17.1 million to include agents on ”ights chartered by the campaigns of Republicans Donald Trump and Ben Carson, and Democratic candidates Hillary Rodham Clinton and Bernie Sanders. The Government Accountability Of“ce report, released Wednesday, said the Secret Service was supposed to pay the lower of two options: the lowest commercially available “rst-class airfare or the proportional cost of the agents seat based on the total price of the charter. Instead, they paid the campaigns based only on the second option. The watchdog agency examined 650 of the more than 2,300 ”ights taken by agents during the 2016 campaign. The $3.9 million was an estimate for all campaigns „ the agency did not break the estimated overpayment down by campaigns. Comic Samantha Bee apologizes to Ivanka Trump for slurNEW YORK (AP) „ Comedian Samantha Bee apologized to Ivanka Trump and viewers on Thursday for using an obscenity to describe the presidents daughter, an incident that quickly thrust her into the middle of the nations political divide. Her network, TBS, also said it was our mistake, too,Ž in allowing the language on Bees show, Full Frontal,Ž on Wednesday. Her show is taped and not aired live. Bee called Ivanka Trump a feckless c---Ž toward the end of a segment about President Trumps immigration policies. She used the slur in urging Ivanka Trump to speak to her father about policies that separate children from their parents. Put on something tight and low-cut and tell your father to f---ing stop it,Ž she said. Bee, a former correspondent on The Daily ShowŽ with Jon Stewart whose own show has been one of TBS big successes since it started in 2016, said that her language was inappropriate and inexcusable. I crossed a line, and I deeply regret it,Ž she said. Before the apology, White House press secretary Sarah Sanders called Bees language vile and viciousŽ and said executives at TBS and corporate parent Time Warner needed to demonstrate that such explicit profanity about female members of the administration would not be condoned. TBS said Bee had taken the right step in apologizing. The network made no mention of any disciplinary action.Trump revises Comey firing, Giuliani blasts lynching mobWASHINGTON (AP) „ President Donald Trump declared Thursday that he didnt “re FBI Director James Comey over the Russia investigation, despite previously citing that as the reason. His lawyer, meanwhile, blasted federal investigators as a lynching mobŽ the Trump team will knock the heck out ofŽ in the end. The president has said at least twice that Comeys “ring in May 2017 was related to the FBIs investigation into whether Trumps campaign associates coordinated with Russia in an effort to sway the 2016 election. And his lawyer, Rudy Giuliani, told Fox News earlier this month that Trump “red Comey because the FBI director wouldnt publicly state that he wasnt a targetŽ of the Russia investigation. Trumps attempt to revise his public statements on Comeys “ring came as Giuliani drew criticism for comparing special counsel Robert Muellers investigation to a lynching mob.Ž And the Justice Department released a report revealing that the special counsels Russia probe has cost at least $16 million so far. Trump tweeted Thursday: Not that it matters but I never “red James Comey because of Russia! The Corrupt Mainstream Media loves to keep pushing that narrative, but they know it is not true!Ž

PAGE 32

Page 4 www.yoursun.com The Sun / Friday, June 1, 2018 +40.1 CorOnDem 49.48 -.44 -15.1 Corning 27.17 +.82 -4.5 CorpOffP 27.90 -.12 +6.5 Costco 198.24 -1.40 -33.4 Coty 13.25 -.34 +1.8 CousPrp 9.42 +.03 -1.4 CrackerB 156.71 -3.28 +30.2 CrestEq rs 33.60 +.15 +41.1 Crocs 17.84 ... -18.1 CronosGp n 6.24 -.14 -6.2 CrwnCstle 104.15 +.13 -23.0 CrownHold 43.34 -.82 +5.5 CubeSmart 30.50 -.09 -19.4 Cummins 142.39 -3.09 -20.6 Curis rs 2.78 +.50 +14.3 CybrOpt 17.15 +.70 +41.0 CymaBay 12.97 +1.49 +8.0 CypSemi 16.46 -.16 -7.0 CyrusOne 55.38 +.08 D-E-F+10.8 DCT IndlTr 65.13 -.68 ... DDR Corp rs15.19 +.03 +2.4 DNP Selct 11.06 -.05 -17.3 DR Horton 42.21 -.18 +11.5 DSW Inc 23.88 -.73 -6.4 DTE 102.43 -.02 -2.9 DXC Tch n 92.11 -.56 -30.3 DanaInc 22.30 -.23 +7.0 Danaher 99.28 -1.97 -9.0 Darden 87.41 -1.56 -17.2 DeanFoods 9.57 -.43 -4.5 Deere 149.51 -5.57 +59.6 Delek 55.78 +.32 -.8 DellTch n 80.66 -.38 -3.5 DeltaAir 54.05 -.26 +92.3 DenburyR 4. 25 -.04 -33.4 Dentsply 43.81 -1.64 -68.8 Dermira 8.68 -.02 -41.8 DeutschBk 11.08 -.49 +.4 DevonE 41.57 -.36 +.3 Diageo 146.52 +.46 -2.3 DiamOffsh 18.16 -.19 +12.8 DiamRk 12.73 -.09 +7.9 DianaShip 4.39 -.02 +27.3 DicksSptg 36.60 -1.75 -29.7 Diebold 11.50 -.35 +22.5 DigiIntl 11.70 -.20 -5.6 DigitalRlt 107.48 -.54 +35.6 Dillards 81.43 -1.18 -4.0 Discover 73.86 -.12 -5.8 DiscIncA 21.09 -.31 -6.6 DiscI ncC 19.77 -.17 -38.1 DishNetw h 29.55 -.38 -7.5 Disney 99.47 -.51 -5.9 DollarGen 87.48 -9.04 -23.0 DollarTree 82.59 -13.76 -20.8 DomEngy 64.19 +.51 +33.1 Dominos 251.48 -.22 -2.9 Domtar g 48.07 -1.35 -3.6 Donaldson 47.20 -.42 -10.0 DowDuPnt 64.11 -.68 +22.9 DrPepSnap119.30 -1.33 -11.2 DryStrt 7.67 -.02 -4.1 DufPUC 8.49 +.02 -8.3 DukeEngy 77.16 +.18 +3.3 DukeRlty 28.12 -.20 +27.8 E-Trade 63.35 -.28 -.1 eBay s 37.72 -.13 +9.2 EOG Rescs117.81 -1.95 -9.5 EQT Corp 51.54 +.31 -3.1 Eaton 76.58 -1.33 +15.0 EV EEq2 17.50 +.05 -1.2 EVTxMGlo 9.27 -.03 +6.3 Ecolab 142.61 -1.42 -1.7 EdisonInt 62.16 -.11 +21.8 EdwLfSci s137.31 -.14 -21.7 EldorGld g 1.12 -.02 +24.6 ElectArts 130.91 -.46 +.7 EliLilly 85.04 +1.18 +18.9 EllieMae 106.29 -3.08 ... ElmiraSB 20.45 ... +9.0 EmergeES 7.84 -.30 +1.7 EmersonEl 70. 84 -.81 +11.3 EnLinkLP 17.10 +.53 -28.7 EnbrdgEPt 9.85 +.19 -20.6 Enbridge 31.07 -.06 -4.7 EnCana g 12.70 -.27 -18.8 Endo Intl 6.29 -.16 +.1 EgyTrEq s 17.28 -.11 +6.0 EngyTrfPt 18.99 -.15 +24.7 Enerpls g 12.21 -.13 -.6 EnLinkLLC 17.50 +.50 -12.0 Ennis Inc 18.25 -.45 +137.8 Enphase 5.73 -.50 +10.0 ENSCO 6.50 -.03 -36.6 Entercom 6.85 -.25 -.6 Entergy 80.91 +.59 +9.0 EntProdPt 28.90 +.27 +24.1 EnvisnHl n 42.88 -.67 +.3 EqtyRsd 63.99 +.17 +17.4 EsteeLdr 149.44 -1.75 +58.1 Etsy n 32.34 +.63 -9.7 EversrceE 57.08 -.06 -15.7 EvineLive 1.18 +.07 +13.3 ExactSci h 59.54 +.96 +7.7 ExantasCap10.09 -.12 -31.8 Exelixis 20.73 -.08 +5.0 Exelon 41.39 +.17 +1.1 Expedia 121.03 +3.02 +15.1 ExpdIntl 74.48 -.45 -16.2 Express 8.51 -.65 +1.6 ExpScripts 75.81 -.40 +10.8 ExtendStay21.05 +1.23 +18.5 ExtrOilGs n 16.96 -.29 -31.2 ExtrmNet 8.61 -.03 -2.9 ExxonMbl 81.24 -.26 -17.7 FGL Hldg n 8.29 -.21 -4.1 FNBCp PA 13.25 -.13 +8.7 Facebook 191.78 +4.11 +7.6 FairmSant 5.63 -.13 -2.7 Fastenal 53.23 +.55 -.2 FedExCp 249.12 -3.96 -10.5 FedRlty 118.89 -.49 +37.4 FedNatHld 22.76 -.65 +25.3 Ferrari n 131.35 +1.10 -12.6 Ferrellgs 3.74 +.01 +30.2 FiatChrys 23.23 +1.02 -5.8 FidlNatFn 36.96 -1.00 -4.9 FidusInvst 14.43 ... +.8 FifthThi rd 30.58 -.02 -20.3 Finisar 16.21 -.06 -6.3 FinLine 13.61 +.02 +17.5 FireEye 16.69 +.04 +52.0 FstBcpPR 7.75 +.08 +13.7 FstData n 19.00 -.17 -7.3 FstHorizon 18.54 -.14 +.1 FstSolar 67.61 -1.43 +12.4 FirstEngy 34.42 +.19 +10.7 Fiserv s 72.60 -.15 -4.9 Fitbit n 5.43 +.04 -10.3 FlrtyTotR 19.39 +.03 -22.8 Flex Ltd 13.89 -.22 +5.1 FlowrsFds 20.30 -.45 -5.6 Fluor 48.74 -.61 +15.1 FootLockr 53.97 -.59 -7.5 For dM 11.55 ... -15.5 ForestCA 20.37 +.16 +40.0 Fortinet 61.18 ... +.5 Fortive n 72.69 -1.50 -17.9 FBHmSec 56.17 -1.25 -22.5 FrankRes 33.57 -.12 -65.2 FredsInc 1.41 -.14 -10.9 FrptMcM 16.90 -.22 +9.9 Frontr rs 7.43 -.31 G-H-I+67.8 GDS Hld n 37.81 -1.12 -13.3 GGP Inc 20.28 -.36 +22.0 GW Pharm160.99 -1.02 -4.5 GabDvInc 22.36 ... +2.7 GabMultT 9.45 +.03 -17.7 GabUtil 5.84 -.02 -26.5 GameStop 13.20 -.22 -5.1 Gam&Lsr n 35.10 -.15 -17.3 Gap 27.98 -.90 +.9 Garmin 60.09 -.81 +7.8 Gartner 132.74 +.24 -.6 GAInv 34.19 -.30 -.9 GenDynam201.71 -2.33 -19.4 GenElec 14.08 -.09 -28.7 GenMills 42.29 -.61 +4.2 GenMotors42.70 +4 .87 -1.7 GenesisEn 21.96 -.17 +14.7 Gentex 24.03 +.52 -4.4 GenuPrt 90.79 -.90 +10.6 Genworth 3.44 -.22 +125.0 GeronCp 4.05 -.31 -5.9 GileadSci 67.40 -.29 +14.2 GlaxoSKln 40.52 -.15 -58.6 Globalstar .54 -.07 +35.2 GlobusMed 55.55 -.38 +42.4 GoDaddy n 71.59 -.54 -12.8 GolLNGLtd25.98 -8.70 -26.4 GolLNGPt 16.77 -3.57 +12.1 Goldcrp g 14.32 -.02 -11.3 GoldmanS225.88 -3.28 -24.4 Goodyear 24.43 -.18 -26.8 GoPro 5.54 -.08 -21.6 GovPrpIT 14.53 ... +2.1 vjGrace 71.59 +.71 +3.4 GrmPrTr rs 27.57 -.10 +21.1 GranTrra g 3.27 -.03 -6.3 GraphPkg 14.48 -.36 +5.3 GtPlainEn 33.94 -.16 +14.6 Greensky n 26.77 +1.04 -3.7 Greif A 58.31 -1.06 +12.6 Griffin 41.34 -.47 -5.7 Groupon 4.81 +.02 +49.3 GrubHub 107.21 -.33 -14.3 GuangRy 28.64 +.06 +16.1 Guess 19.60 -4.73 -12.9 GulfportE 11.11 -.05 -15.0 H&E Eqp 34.57 -.75 +17.4 HCA H ldg 103.14 -1.41 -8.1 HCP Inc 23.97 ... +1.7 HD Supply 40.73 +.31 +4.9 HP Inc 22.03 -.13 -25.2 HRG Grp 12.68 -.60 -6.3 HSBC 48.38 -.26 -39.8 HainCels lf 25.52 -.61 -36.1 HalconRs n 4.84 -.25 +1.8 Hallibrtn 49.74 -.67 -12.8 Hanesbds s18.23 -.37 +12.2 HanoverIns121.24 -1.25 -19.3 HarleyD 41.08 -.91 -8.3 Harmonic 3.85 -.05 +6.2 HarrisCorp150.47 -1.71 +31.4 Harsco 24.50 -.35 -7.0 HartfdFn 52.33 -.63 -5 .0 HawaiiEl 34.33 +.09 -31.4 HlthCSvc 36.15 -.78 -14.6 HlthcreTr 25.66 +.06 -5.3 HeclaM 3.76 -.13 -93.2 HeliMAn h .43 -.03 -1.0 HSchein s 69.20 -2.40 ... Herbalif s 50.77 +1.20 +22.2 Hersha rs 21.27 +.26 -20.7 Hershey 90.04 -1.56 -31.7 HertzGl 15.09 -.24 +27.3 Hess 60.42 -.54 +6.1 HP Ent n 15.24 -.33 +39.2 HighPtRs 7.14 +.09 -7.4 HilltopH 23.45 -.31 +1.1 Hilton 80.71 -1.02 -28.5 HimaxTch 7.45 -.01 +50 .7 HollyFront 77.18 -.41 -11.4 Hologic 37.89 -1.13 -1.6 HomeDp 186.55 -.54 -6.8 Honda 31.76 +.23 -3.6 HonwllIntl 147.91 -2.53 +11.6 HorizPhm 16.30 -.10 -1.4 Hormel s 35.89 -1.28 -3.0 HospPT 28.95 -.09 +9.0 HostHotls 21.63 -.19 +22.0 HuanPwr 30.50 +1.00 -20.4 Hubbell 107.69 -2.43 +17.3 Humana 290.98 -5.40 +2.1 HuntBncsh 14.87 +.01 -6.2 HuntgtnIng221.07 -1.62 -4.0 Huntsmn 31.97 -.77 +58.5 Huya n 25.45 -.42 +7.0 IAMGld g 6.24 -.05 +33.1 IdexxLab s208.21 -.87 +9.1 IHS Mark 49.28 -.13 -20.7 ING 14.63 -.13 +62.7 IQIYI n 25.30 -.41 -.9 iShSelDiv 97.66 -.70 +1.6 iShNsdBio s108.45 -.06 -6.0 iShCorHiDv 84.72 -.68 -2.2 iShUSPfd 37.25 ... +1.1 Idacorp 92.36 -.48 -2.8 IderaPhm 2.05 +.04 -13.9 ITW 143.70 -2.03 +78.8 ImunoGn 11.46 +.99 +36.5 Imunmd 22.06 +.41 +14.3 IndBkMI 25.55 -.25 -1.8 IngerRd 87.54 -2.12 -20.3 Ingredion 111.39 -2.67 +19.6 Intel 55.20 -.48 +426.5 Intelsat 17.85 +1.78 +20.2 InterceptP 70.21 -3.35 +.5 IntcntlExc s 70.89 -.77 -7.9 IBM 141.31 -1.31 -5.2 IntlGmeT n 25.14 -1.12 -7.7 IntPap 53.50 -.39 +12.1 Interpublic 22.60 -.01 +2.2 Intersectns 2.31 -.01 +27.8 Intuit 201.60 +.50 +26.0 IntSurg s 459.67 +.01 -25.2 Invesco 27.32 -.16 -3.9 InvestBncp 13.34 -.10 -6.6 InvitHm n 22.01 -.41 -7. 3 IonisPhm 46.65 -.40 +28.8 IridiumCm 15.20 +.25 -11.8 IronMtn 33.29 -.21 +23.9 IronwdPh 18.58 +1.17 J-K-L +.5 JJill n 7.84 +1.64 +.1 JPMorgCh107.01 -1.34 -1.8 JacobsEng 64.80 -.04 -4.3 JaguarHlth .13 -.00 +14.9 JkksPac 2.70 -.05 -17.4 JeffrFn 21.88 -.33 -15.4 JetBlue 18.89 -.09 -14.4 JohnJn 119.62 -1.35 -11.9 JohnContl n33.56 -.85 -6.5 JnprNtwk 26.64 -.18 -7.1 KBR Inc 18.42 -.34 +5.6 KKR 22.23 +.08 +7.8 KLA Tnc 113.23 -.78 +1.8 KC Southn107.15 -3.52 -5.3 Kellogg 64.39 -1.04 +13.3 KeryxBio 5. 27 +.01 -3.6 Keycorp 19.44 -.21 +41.2 Keysight 58.74 +5.75 -16.4 KimbClk 100.85 -4.57 -14.8 Kimco 15.46 +.07 -7.7 KindMorg 16.68 +.12 -16.7 Kinross g 3.60 -.03 -7.7 KlondexM g 2.41 -.06 -7.0 KnSwftT rs 40.68 -.36 +23.1 Kohls 66.75 -1.16 +13.4 KosmosEn 7.77 -.02 -26.1 KraftHnz n 57.48 -1.36 +5.7 KratosDef 11.19 -.09 -11.4 Kroger s 24.33 -.65 -1.0 Kulicke 24.08 +1.17 -43.7 L Brands 33.91 -1.67 +.2 L -3 Tch 198.33 -.70 -21.9 LKQ Corp 31.77 +.56 -5.5 LTC Prp 41.14 -.11 +7.7 LamResrch198.18 -3.65 +12.9 LambWst n 63.75 -1.25 +8.9 Landstar 113.40 -1.85 -12.5 LaredoPet 9.28 +.02 +16.0 LVSands 80.61 +.35 +22.2 LaSalleH 34.30 -.04 +252.8 LegacyRes 5.68 -.30 -13.5 LeggPlat 41.30 -.72 -20.3 LendingClb 3.29 -.04 -18.2 LennarA 51.74 -.76 +17.4 LexiPhm rs11.60 +1.21 +.5 LbtyASE 6.33 -.03 -20.5 LibtyGlobA 28. 51 -.20 -18.2 LibtyGlobC 27.68 -.22 +2.8 LibtProp 44.21 +.42 -2.2 LincElec 89.60 -1.13 -13.8 LincNat 66.29 -.81 -2.0 LockhdM 314.54 -4.50 -2.3 Loews 48.87 +.09 -44.0 LomaNeg n 12.90 +.02 +2.2 Lowes 95.01 -2.41 +33.7 lululemn gs105.05 -.58 +1.6 LyonBas A112.12 -1.76 M-N-0 +.6 M&T Bk 172.08 -1.25 +11.7 MBIA 8.18 -.15 -.9 MDC 31.58 -.23 +3.4 MDU Res 27.80 -.24 -1.8 MFA Fncl 7.78 -.04 -26.4 MGIC Inv 10.39 -.18 -5.8 MGM Rsts 31.45 -.44 -4.5 MVC Cap 10.08 -.01 -15.3 Macerich 55.63 -.52 -39.7 Macquarie 38.70 -.12 +38.6 Macys 34.91 -.67+189.4 MadrigP rs 265.61+157.18+13.1 Magna g s 64.07 -.41 -25.3 Mallinckdt 16.85 -.27 -9.7 Manulife g 18.83 -.08 +26.6 MarathnO 21.43 .10 +19.8 MarathPt s 79.03 -.52 -.3 MAR 135.36 -.91 -1.3 MarshM 80.37 -.40 +7.9 MartinMid 15.10 +.15 +.3 MarvellTch 21.54 -.45 -15.2 Masco 37.27 -.89 +25.6 MasterCrd 190.12 -1.64 -9.8 MatadorRs 28.07 -.99 +31.4 Match n 41.15 -.62 +.9 Mattel 15.52 +.17 +12.2 MaximIntg 58.65 -.05 +15.1 McClatch rs10.28 +.18 -.9 McCorm 101.00 -3.02 -7.0 McDnlds 160.01 -1.81 -9.0 McKesson141.94 -2.15 -1.5 MedProp 13.57 +.02 -32.2 MedleyCap 3.54 -.02 +6.9 Medtrnic 86.32 +.43 +5.8 Merck 59.53 -.19 -11.8 MercGn 47.11 -.91 -23.8 Meredith 50.35 +.05 +18.8 MeritMed 51.30 -3.85 -11.6 Meritor 20.75 -.42 -9.0 MetLife 45.99 -.26 -8.8 MKors 57.39 -3.02 -24.1 Michaels 18.36 -.84 +10.8 Microchp 97.38 -.13 +40.1 MicronT 57.59 -4.98 +15.5 Microsoft 98.84 -.11 ... Microvisn 1.63 -.03 -26.2 Middleby 99.62 -1.96 +11.4 MdsxWatr 4 4.44 +.15 -5.1 MHowHiInc 11.83 -.04 +34.1 MitelNet g 11.04 +.04 -17.3 MitsuUFJ 6.01 -.08 -24.9 MolsCoorB 61.65 -.70 -8.2 Mondelez 39.27 -.41 +9.1 Monsanto 127.46 -.05 -19.2 MonstrBv s 51.16 -.80 -6.1 Moog A 81.53 -1.90 -4.4 MorgStan 50.14 -.83 +7.1 Mosaic 27.49 -.55 +18.8 MotrlaSolu107.34 -2.13 -1.0 MurphO 30.75 -.15 -9.1 Mylan NV 38.46 -1.02 -11.4 NCR Corp 30.10 -.12 -23.8 NGL EnPt 10.70 ... +20 .2 NRG Egy 34.23 -.18 -7.4 NRG Yld C 17.50 -.14 +19.2 nVent El n 27.08 +.35 -2.6 NXP Semi 114.00 -1.58 +9.4 Nabors 7.47 -.19 -4.1 NatFuGas 52.64 +.08 -5.1 NatGrid 55.81 -.72 -2.1 NtHlthInv 73.82 +.04 +15.0 NOilVarco 41.42 -.45 +13.5 NatPresto 112.90 -.80 +3.7 Navient 13.81 -.20 +34.4 NektarTh 80.27 -.33 +22.8 Neogen s 75.71 -.42 -94.5 Neovasc g .03 -.00 +23.5 NetApp 68.32 +.09 +83.2 Netflix s 351.60 -1.94 -43.2 Netlist h .18 +.03 +10.4 NJ Rscs s 44.40 -.35 -.5 NewMedia 16.70 -.06 +5.8 NewOriEd 99.47 +1.84 ... NewResid 17.88 -.21 -11.0 NY CmtyB 11.59 -.09 -.2 NYMtgTr 6.16 -.05 -23.7 NewellRub 23.58 -1.20 -7.3 NewfldExp 29.24 -.15 +3.8 NewmtM 38.93 -.26 -7.3 NewsCpA 15.03 -.37 +6.2 NextEraEn165.81 +.54 -1.4 NiSource s 25.30 -.01 -17.1 Nielsen plc 30.17 +.08 +14.8 NikeB s 71.80 -.43 +23.0 NobleC orp 5.56 -.22 +22.5 NobleEngy 35.70 -.79 +24.2 NokiaCp 5.79 +.06 -3.7 NordicAm 2.37 +.03 +3.5 Nordstrm 49.03 +.03 +4.7 NorflkSo 151.65 -3.19 -73.2 NDynMn g .48 -.01 +32.2 NthnO&G 2.71 -.11 +6.6 NorthropG 327.25 -4.32 +3.0 NwstBcsh 17.24 -.14 +.3 NwstNG 59.80 -.45 -11.2 Novartis 74.52 -1.21 +31.5 Novavax 1.63 -.04 -11.4 NovoNord 47.54 -.02 +20.0 NuSkin 81.89 -.47 -17.4 NuanceCm 13.51 -.11 +1.0 Nucor 64.19 +.09 +51.5 Nutanix n 53.45 -.94 -5.6 NuvDivA 13.27 +.03 -8.5 Nv AMT-Fr 15.79 -.04 -5.1 NvPfdInco 9.81 -.02 -.7 NuvEqtP 14.15 -.06 +30.3 Nvidia 252.19 -.80 +14.1 NxStageMd27.64 -.13 +6.4 OGE Engy 35.02 -.07 +.6 OaktrSpL 4.92 -.08 -.5 OaktStInco 8.36 +.06 +54.9 OasisPet 13.03 -.01 +14.3 OcciPet 84.20 +.13 +11.7 OceanFst 29.32 -.23 -33.3 OfficeDpt 2.36 ... +119.5 Okta n 56.21 +.85 +2.9 OldNBcp 17.95 -.22 -1.9 OldRepub 20.98 -.22 -9.1 Olin 32.33 -.66 +11.3 OmegaHlt 30.65 -.14 -1.0 Omnicom 72.08 +.83 +20.0 OnSmcnd 25.13 -.45 -74.0 Onconva rs .39 -.02 +27.5 ONEOK 68.16 -.07 -20.8 OpkoHlth 3.88 +.02 -1.2 Oracle 46.72 -.33 +27.5 Orbotch 64.04 +.20 +47.0 Organovo 1.97 +.04 -.1 Orthofix 54.65 -.26 -20.0 OshkoshCp72.75 -3.67 +3.9 OtterTail 46.20 -1.90 -14.5 OutfrontM 19.84 ... -13.7 OwensMin 16.30 -.06 -31. 2 OwensCorn63.22 -1.58 -16.1 OwensIll 18.60 -.04 P-Q-R+33.1 PBF Engy 47.18 -.47 -2.6 PDL Bio 2.67 -.10 -3.3 PG&E Cp 43.33 +.24 +22.8 PGT Inc 20.70 ... -.6 PNC 143.41 -.90 -1.2 PNM Res 39.95 -.50 +1.0 POSCO 78.93 -1.78 -13.6 PPG s 100.92 -.51 -11.7 PPL Corp 27.32 -.02 +16.6 PVH Corp 160.00 +4.50 -12.5 Paccar 62.23 -2.04 +5.0 Pagsegur n 33.27 -.40 +43.6 PaloAltNet208.09 -1.58 +49.8 Pandora 7.22 +.02 +12.1 ParkHot n 32.22 +.21 -56.0 ParkDrl .44 -.03 -14.4 ParkerHan170.90 -4.30 +.1 ParsleyEn 29.48 -.58 -42.1 Patterson 20.92 -.52 -10.1 PattUTI 20.68 -.68 -3.7 Paychex 65.58 -.38 +11.5 PayPal n 82.07 +.47 -3.9 Pembina g 34.77 -.20 -6.2 PengthE g .75 -.01 +8.8 PnnNtGm 34.08 -.27 +5.2 PennantPk 7.27 -.02 -23.4 Penney 2.42 +.01 +.6 Penske 48.15 -.28 -38.2 Pentair 43.64 -1.08 -1.6 PeopUtdF 18.41 -.20 -16.4 PepsiCo 100.25 -.65 +1.7 PerkElm 74. 33 -.07 -16.1 Perrigo 73.16 -2.59 -.8 Pfizer 35.93 -.12 -24.7 PhilipMor 79.54 -.78 +8.8 PhilipsNV 41.14 -.56 +15.2 Phillips66 116.49 -2.69 -14.3 PhysRltTr 15.22 -.10 -37.3 PilgrimsP 19.49 -.84 +2.0 PimIncStr2 10.64 -.07 -6.5 PinWst 79.61 -.21 +11.7 PioNtrl 193.10 -3.52 -20.4 PitnyBw 8.90 +.08 +13.9 PlainsAAP 23.50 -.02 +11.9 PlainsGP rs24.57 +.03 +21.6 PlatfmSpc 12.06 +.26 -20.8 PlugPowr h 1.87 -.08 9.8 Polaris 111.90 -.64 -3.6 PolyOne 41.92 -.85 +1.0 Praxair 156.26 -.23 +15.7 PriceTR 121.42 -.87 -20.9 PrinFncl 55.80 -.56 -32.8 ProAssur 38.40 -1.05 -.2 ProLogis 64.35 -.45 -19.3 ProPetr n 16.27 -1.57 -20.4 ProctGam 73.17 -1.72 +10.2 ProgsvCp 62.09 -.91 +.3 ProspctCap 6.76 -.01 -15.8 Prudentl 96.84 -1.01 +2.9 PSEG 52.98 +.29 +1.4 PubStrg 211.84 -.39 -9.0 PulteGrp 30.25 ... +35.3 PureStrg n 21.4 6 ... -4.0 PMMI 7.11 +.03 +26.3 QEP Res 12.09 -.43 -9.2 Qualcom 58.12 -.27 -34.2 Qudian n 8.25 +.10 +8.2 QstDiag 106.53 -1.83 -16.7 QuratRet A 20.33 -.28 -35.7 RPC 16.42 -1.01 -5.6 RPM 49.50 -1.44 -22.2 RPX Corp 10.45 -.01 +7.5 RSP Perm 43.74 -.92 +29.8 RLauren 134.58 -1.73 -7.2 RangeRs 15.84 +.15 +10.0 RavenInds 37.80 -.85 +8.4 RJamesFn 96.56 -1.17 +22.9 Rayonier 38.87 -.16 +12.0 Raytheon 209.50 -2.82 -10.2 Realogy 23.79 -.19 -6.5 RltyInco 53.30 -.21 +35.2 RedHat 162.42 -1.96 -29.4 Redfin n 22.10 -.59 +10.4 RedwdTr 16.36 -.11 -20.1 Regenrn 300.32 -.57 +5.6 RegionsFn 18.24 -.18 +9.1 RelStlAl 93.57 -.88 +20.4 Replgn 43.68 +.29 -4.0 RestBrnds 59.02 -.54 -9.2 RetailOpp 18.12 ... -8.8 RetailProp 12.26 +.17 -16.2 RigelPh 3.25 -.07 -18.8 RiteAid 1.60 -.04 -10.7 RockwlAut175.41 -2.57 +1.4 RockColl 137.51 -.46 -29.6 Rogers 113.96 -2.84+39.3 BaytexE g 4.18 -.16 -34.3 BeacnRfg 41.90 -.15 -21.4 BeazerHm 15.10 -.26 +3.5 BectDck 221.59 -1.93 -17.4 BedBath 18.16 ... -11.5 Bemis 42.30 -.58 -3.4 BerkH B 191.53 -2.57 -.3 BestBuy 68.25 -1.35 +33.5 Best Inc n 11.99 +.12 -27.1 BigLots 40.91 -1.42 +31.0 Biocryst 6.43 -.09 -7.7 Biogen 293.96 -.44 +157.3 BioPhrmX .28 +.04 -3.2 BlkHillsCp 58.16 -.42 +5.9 BlackBerr y 11.83 -.07 +.7 BlkHlthSci 36.77 +.12 -11.6 BlkMuniast 13.23 +.05 -.3 Blackstone 31.93 +.20 +4.7 BlockHR 27.45 -.65 -23.8 BlueAprn n 3.07 +.04 +19.4 Boeing 352.16 -6.03+21.4 BookingHl 2108.92 +10.92 -4.5 BorgWarn 48.78 -.52 +32.8 BostBeer 253.85 -2.15 +22.6 BostonSci 30.39 -.12 +21.6 Box Inc n 25.68 -2.10 +7.7 BoydGm 37.75 -.15 -27.3 BrigStrat 18.45 -.27 +12.6 Brinker 43.73 -.31 +.7 Brinks 79.25+11 .05 -14.1 BrMySq 52.62 -.40 -23.6 BritATob s 51.20 +.37 -14.9 BrixmorP 15.88 +.20 -1.9 BroadcInc 252.07 +2.67 -18.9 Brookdale 7.87 -.13 -15.0 BrkfInfra s 38.10 +.03 ... BrownFB s 56.56 -1.20 +15.2 Brunswick 63.60 -.91 -27.2 Buckeye 36.05 -.16 +18.9 BurlStrs 146.25 +9.72 +7.4 CA Inc 35.74 +.18 -10.6 CBL Asc 5.06 -.20 -21.7 CBOE Glb 97.56 -1.19 +6.6 CBRE Grp 46.19 -.89 -14.6 CBS B 50.37 -.86 -3.3 CF Inds s 41.14 -.40 +1.4 CIT Grp 49.93 -.49 +11.5 CME Grp 162.90 -2.59 -2.5 CMS Eng 46.13 -.02 -12.4 CNH Indl 11.74 -.07 +10.5 CNX Resc 16.16 -.14 +193.5 CRISPR n 68.91 -4.68 +17.5 CSX 64.65 -.99 +36.9 CVR Rfng 22.65 -.75 -12.6 CVS Health63.39 -2.60 -8.8 CYS Invest 7.32 -.11 -20.1 CabotO&G 22.85 +.16 +1.5 Cadence 42.45 +.29 -4.0 CaesarsEnt 12.15 -.20 +8.1 Cal-Maine 48.05 -.35 +4.1 CalaCvHi 12.33 +. 03 -1.0 CalAmp 21.22 -.15 +89.0 CalifRes rs 36.74 +1.48 -11.2 CalifWtr 40.25 -1.05 -2.6 CallonPet 11.84 -.24 +2.6 CalumetSp 7.90 +.30 -4.4 CamdenPT 88.00 +.45 +11.9 Cameco g 10.33 -.53 -30.1 CampSp 33.64 -.89 -57.5 CampWrl n 19.00 -.55 -10.4 CIBC g 87.31 -.41 +1.2 CdnNR gs 83.48 -1.13 -3.2 CdnNRs gs 34.56 -.63 -5.6 CapOne 94.00 +.79 -19.1 CapSenL 10.91 -.07 +5.8 CapsteadM 9.15 -.20 +105.2 Cpst nTur rs 1.58 -.04 -15.0 CardnlHlth 52.09 -.37 +7.5 CarMax 68.92 -.33 -6.2 Carnival 62.28 -.60 +17.6 CarpTech 59.94 -.49 +18.7 Carrizo 25.26 -.02 -11.0 Cars.cm 25.68 -.91 -3.6 Caterpillar 151.91 -3.55 +2.3 CedarF 66.48 -.18 -24.6 Celgene 78.68 +.71 -79.6 CelldexTh .58 -.04 +15.4 CenovusE 10.54 -.01 +16.1 Centene s 117.16 -1.65 -11.1 CntRsDvA 17.60 -.98 -7.9 CenterPnt 26.13 +.01 -9.8 CentAl 17.72 +.57 +9.2 CntryLink 18.22 -.09 -11.4 Cerner 59.68 -.49 -22.3 ChartCm n261.04 -5.90 +5.0 ChemFinl 56.12 -.85 -2.1 Chemours n48.99 -.95 +23.7 CheniereEn66.62 -.36 +12.9 ChesEng 4.47 -.04 -.7 Chevron 124.30 -.86 -4.1 Chicos 8.46 +.29 +21.9 ChinaLdg s 44.01 -.01 -4.9 ChinaSoAir 49.28 +.51 +48.8 Chipotle 430.18 -6.43 -33.9 ChrisBnk .84 -.24 -10.6 ChubbLtd 130.69 -1.62 -6.4 ChurchDwt s46.95 -1.18 +10.1 CienaCorp 23.05 -1.01 -16.6 Cigna 169.37 -3.95 -7.5 CinnFin 69.37 -.73 -27.7 Cirrus 37.48 -.70 +11.5 Cisco 42.71 -.14 -10.4 Citigroup 66.69 +.01 -2.7 CitizFincl 40.85 +.41 +20.0 CitrixSy s 105.62 -.99 +55.7 CleanEngy 3.16 +.05 +40.9 ClearsBio n 9.86 -4.68 +17.3 ClevCliffs 8.46 +.15 -18.8 Clorox 120.83 -5.26 -1.8 Cloudera n 16.22 +.19 -6.3 CocaCola 43.00 -.13 -4.7 CocaCEur n37.97 -.14 +6.1 CognizTch 75.35 -.3 4 -8.1 CohStQIR 11.62 -.04 -7.7 CohStSelPf 26.06 +.09 -16.4 ColgPalm 63.09 -1.30 -48.4 ColNrthS n 5.89 -.06 -21.8 Comcast s 31.18 -.30 +8.6 Comerica 94.29 -.71 -22.5 CommScpe29.32 -.09 -4.0 CmtyHlt 4.09 -.41 +42.7 CmpTask 7.28 +.03 +41.5 Comtech 31.30 +.14 -1.6 ConAgra 37.06 -.69 +12.4 ConnWtrSv 64.52 +.17 +22.8 ConocoPhil 67.39 -.66 -8.0 ConsolCom11.21 -.17 -9.7 ConEd 76.73 +.40 -2.4 ConstellA 223.08 -1.76 +9.0 Constellm 12.15 +.05 +27.1 ContlRescs 67.34 -.59 -27.3 CooperTire 25.70 -.04 +27.0 Copart s 54.83 -1.33 ... CorePtLd n 27.89 ... A-B-C -3.8 ADT Inc n 7.52 -.15 +17.7 AES Corp 12.75 +.08 ... AFLAC s 45.06 -.50 -6.8 AGNC Inv 18.82 -.44 -20.1 AK Steel 4.52 -.06 -16.9 AT&T Inc 32.32 -.25 +10.2 AV Homes 18.35 -.45 -.1 AXA EqH n 21.36 -.08 +7.8 AbbottLab 61.53 -.54 +2.3 AbbVie 98.94 -4.07 +36.8 AberFitc 23.85 -1.89 +103.4 Abiomed 381.14 -7.43 -22.1 AccelrDiag 20.40 -.45 +1.7 Accenture 155.74 -.29 +2.3 Accuray 4.40 -.10 +12.0 Acti vsBliz 70.91 +.22 -21.4 Adecaogro 8.13 +.11 -32.4 Adient n 53.24 +.17 +42.3 AdobeSy 249.28 +1.88 -2.9 AdvEnId 65.53 -1.00 +33.6 AMD 13.73 -.09 -11.2 Aecom 33.00 -.45 +3.0 AeroViron 57.86 -.11 -2.4 Aetna 176.13 -1.74 +33.3 AeviGeno 1.60 +.07 -7.5 Agilent 61.92 -.77 -8.7 Aircastle 21.36 -.04 +15.9 AkamaiT 75.38 -.70 +253.7 AkersBios .47 +.15 -38.1 AlaskCom 1.66 ... -26.9 Albemarle 93.47 -.12 -10.8 Alco a Cp 48.07 -.47 +52.4 AlderBioPh17.45 +.85 -2.9 Alexion lf 116.13 -.35 +14.8 Alibaba 198.01 +.03 +18.1 AllegTch 28.52 +.35 -2.2 AllegiantT 151.35 -2.95 -7.8 Allergan 150.80 -.72 +3.3 Allete 76.82 -.94 -2.3 AllnceRes 19.25 -.05 +13.2 AlliBern 28.35 -.05 -2.8 AlliantEg s 41.42 -.02 -4.1 AllisonTrn 41.31 -.84 -10.7 Allstate 93.48 -.89 -12.0 AllyFincl 25.65 -.10 -21.7 AlnylamP 99.47 -.99 +3.7 Alphabet C1084.99 +17.19 +4.4 Alphabet A1100.00 +22.53 -5.3 AlpTotDiv 8.97 ... +10.5 Altaba 77.16 +.13 -7.9 Altice n 19.56 +.21 -21.9 Altria 55.74 -.85 +39.3 Amazon 1629.62 +4.73 -16.8 Ambarella 48.86 -.95 +.3 Ameren 59.19 -.20 +5.8 AFMulti 6.40 +.08 -9.6 AMovilL 15.51 -.10 -16.3 AmAirlines 43.54 +.24 +18.1 AEagleOut 22.20 -.41 -7.6 AEP 67.95 -.05 -1.0 AmExp 98.30 -.69 -8.8 AHm4Rent 19.92 -.07 -11.4 AmIn tlGrp 52.79 -.28 -2.8 AmStsWtr 56.28 -1.22 -3.0 AmTower 138.37 +.54 -9.1 AmWtrWks 83.14 -1.07 -10.5 Amerigas 41.37 +.50 -18.2 Ameriprise138.63 -.88 -10.5 AmeriBrgn 82.14 -1.99 +.8 Ametek 73.03 -1.68 +3.3 Amgen 179.62 -.62 +17.4 AmicusTh 16.90 -.12 -1.0 Amphenol 86.93 -.64 +30.1 Anadarko 69.80 -.69 +9.2 AnalogDev 97.18 +2.20 +26.3 Andeavor 144.43 -1.42 -15.4 AnglogldA 8.62 +.03 -16.1 ABInBev 93.5 9 -.56 -12.3 Annaly 10.43 -.19 +.6 AnteroRes 19.11 +.07 -1.6 Anthem 221.42 -10.16 -6.8 Anworth 5.07 -.07 -5.3 Apache 40.00 -.71 +.5 ApolloInv 5.69 -.05 -2.5 AppHReit n 19.03 -.18 +10.4 Apple Inc 186.87 -.63 -.7 ApldMatl 50.78 -.81 +23.7 ApldOptoel46.77 +6.15 +14.9 Aptiv 97.50 +1.03 -11.5 AquaAm 34.70 -.99 +193.9 ArQule 4.85 +.12 +32.7 ArcBest 47.45 +.35 -.3 ArcelorM rs 32.20 -.03 +9.1 ArchDan 43. 72 -.56 +10.0 Archrock 11.55 -.35 -35.2 Arconic 17.65 -.47 +7.4 AresCap 16.88 +.07 +10.8 AresMgmt 22.15 +.60 +6.8 AristaNetw251.56 -.09 +27.7 ArrayBio 16.35 +.31 -7.8 ArrowEl 74.12 -1.24 +191.3 ArrowPhm 10.72 -.17 +38.7 AscenaRtl 3.26 -.04 +9.2 Ashland 77.72 -.40 +8.7 AsscdBanc 27.60 -.10 +6.7 AstraZen s 37.03 +.17 +13.9 AtHomGr n 34.61 -.74 -13.6 Athene n 44.67 -.75 +3.9 ATMOS 89.21 -.77 -51.1 Atti sInd hn .52 +.08 -11.0 AutoNatn 45.66 -.87 +23.2 Autodesk 129.10 -.27 +10.9 AutoData 130.02 -.61 -8.6 AveryD 105.03 -1.86 -11.1 AvisBudg 38.99 -.69 +1.8 Avista 52.44 -.05 -16.3 Avon 1.80 -.04 -3.9 Axalta 31.11 -.08 -67.9 Axovant n 1.69 +.24 -19.9 B&G Foods 28.15 -.20 -11.9 B2gold g 2.73 -.02 +5.6 BB&T Cp 52.50 -.59 -13.2 BCE g 41.67 -.42 -24.2 BGC Ptrs 11.46 -.16 +13.6 BHPBil plc 45.78 +.46 +9.0 BP PLC 45.82 +.11 +43.8 BP Pru 28.90 -.15 -56.5 B&W Ent n 2.47 -.10 +3.6 Baidu 242.56 +.93 +9.3 BakHuGE n34.59 -1.10 +19.6 Balchem 96.43 -1.87 -2.4 BallCorp s 36.95 -.62 -32.7 BallardPw 2.97 -.06 -1.6 BkofAm 29.04 -.33 -3.3 BkMont g 77.40 -.08 +1.7 BkNYMel 54.75 -.65 -6.5 BkNova g 60.33 -.10 -12.7 BarnesNob 5.85 +.20 -8.8 BarrickG 13.19 -.19 ... BasicEnS .45 ... +9.6 Baxter s 70.84 -.84YTD Name Last Chg Money & Markets 2,560 2,640 2,720 2,800 2,880 M DJFMA 2,640 2,700 2,760 S&P 500Close: 2,705.27 Change: -18.74 (-0.7%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,420 7,520 Nasdaq compositeClose: 7,442.12 Change: -20.34 (-0.3%) 10 DAYSAdvanced 1020 Declined 1839 New Highs 95 New Lows 67 Vol. (in mil.) 4,197 Pvs. Volume 3,532 2,488 2,025 1102 1718 154 50 NYSE NASDDOW 24620.79 24352.15 24415.84 -251.94 -1.02% t s t -1.23% DOW Trans. 10936.41 10729.58 10750.33 -168.39 -1.54% t s s +1.30% DOW Util. 699.70 689.55 695.21 +0.54 +0.08% s t s -3.89% NYSE Comp. 12606.24 12499.69 12527.14 -98.73 -0.78% t s s -2.20% NASDAQ 7492.42 7431.42 7442.12 -20.34 -0.27% s s s +7.80% S&P 500 2722.50 2700.68 2705.27 -18.74 -0.69% t s s +1.18% S&P 400 1969.91 1945.14 1946.43 -21.53 -1.09% t s s +2.41% Russell 2000 1649.74 1632.25 1633.61 -14.38 -0.87% s s s +6.39% Toronto TSX 16064.40 15979.60 16061.50 +12.84 +0.08% t s s -0.91%HIGH LOW CLOSE CHG %CHG WK MO QTR YTD Stocks Recap Combined StocksFrom the New York Stock Exchange and the Nasdaq. Interest ratesThe yield on the 10-year Treasury note rose to 2.86 percent Thursday. Yields affect interest rates on mortgages and other consumer loans.NET 1YR TREASURIES LAST PVS CHG AGO 4.75 4.25 4.00 1.63 1.13 .88 PRIME RATE FED FUNDS 3-month T-bill 1.91 1.92 -0.01 .97 6-month T-bill 2.08 2.07 +0.01 1.07 52-wk T-bill 2.22 2.20 +0.02 1.15 2-year T-note 2.44 2.42 +0.02 1.29 5-year T-note 2.70 2.68 +0.02 1.76 7-year T-note 2.81 2.80 +0.01 2.01 10-year T-note 2.86 2.85 +0.01 2.21 30-year T-bond 3.03 3.02 +0.01 2.87 NET 1YR BONDS LAST PVS CHG AGO Barclays Glob Agg Bd 1.98 1.95 +0.03 1.53 Barclays USAggregate 3.22 3.15 +0.07 2.48 Barclays US Corp 3.89 3.81 +0.08 3.16 Barclays US High Yield 6.44 6.46 -0.02 5.47 Moodys AAA Corp Idx 3.89 3.85 +0.04 3.78 10-Yr. TIPS .78 0.79 -0.01 .38Commodities Energy futures finished mostly lower Thursday. U.S. crude oil, wholesale gasoline and heating oil declined, while natural gas rose. Silver fell. Gold and copper were little changed.Crude Oil (bbl) 67.04 68.21 -1.72 +11.0 Ethanol (gal) 1.46 1.46 +0.14 +10.0 Heating Oil (gal) 2.20 2.23 -1.29 +6.1 Natural Gas (mm btu) 2.95 2.89 +2.32 -0.0 Unleaded Gas (gal) 2.17 2.18 -0.43 +20.9 FUELS CLOSEPVS %CHG%YTD Gold (oz) 1300.10 1301.50 -0.11 -0.5 Silver (oz) 16.40 16.48 -0.47 -3.9 Platinum (oz) 910.10 908.50 +0.18 -2.6 Copper (lb) 3.06 3.06 -0.05 -6.8 Palladium (oz) 988.90 976.00 +1.32 -7.9 METALS CLOSEPVS %CHG%YTD Cattle (lb) 1.05 1.06 -1.01 -14.6 Coffee (lb) 1.26 1.23 +2.78 -0.2 Corn (bu) 3.94 3.94 +0.13 +12.3 Cotton (lb) 0.93 0.92 +0.71 +18.5 Lumber (1,000 bd ft) 597.10 599.10 -0.33 +33.3 Orange Juice (lb) 1.62 1.63 -0.55 +19.0 Soybeans (bu) 10.19 10.23 -0.44 +7.0 Wheat (bu) 5.26 5.22 +0.81 +23.2 AGRICULTURE CLOSE PVS %CHG%YTD USD per British Pound1.3289 +.0009 +.07% 1.2892 Canadian Dollar 1.2957 +.0080 +.62% 1.3505 USD per Euro 1.1685 +.0031 +.27% 1.1246 Japanese Yen 108.64 -.21 -.19% 110.57 Mexican Peso 19.9601 +.1581 +.79% 18.6546 1YR MAJORS CLOSE CHG %CHGAGO Israeli Shekel 3.5670 +.0007 +.25% 3.5377 Norwegian Krone 8.1806 +.0001 +.08% 8.4372 South African Rand 12.7218 -.0012 -1.53% 13.1285 Swedish Kro na 8.8098 +.0001 +.09% 8.6855 Swiss Franc .9852 +.0041 +.40% .9673 EUROPE/AFRICA/MIDDLE EAST Australian Dollar 1.3218 +.0016 +.12% 1.3454 Chinese Yuan 6.4117 +.0045 +.07% 6.8210 Hong Kong Dollar 7.8447 -.0031 -.04% 7.7928 Indian Rupee 67.431 -.045 -.07% 64.451 Singapore Dollar 1.3386 -.0006 -.04% 1.3830 South Korean Won 1080.50 +1.87 +.17% 1118.93 Taiwan Dollar 29.99 +.05 +.17% 30.08 ASIA/PACIFICForeign Exchange The dollar lost ground Thursday to the yen, euro, British pound and Swiss franc. The U.S. currency strengthened versus the Canadian dollar and Mexican peso.LAST6 MO AGO 1 YR AGO -27.7 Roku n 37.46 -.99 +6.5 Roper 275.79 -2.89 -1.7 RossStrs s 78.88 -.02 -.4 Rowan 15.60 +.15 -7.4 RoyalBk g 75.59 +.36 -12.0 RylCarb 104.98 -1.07 +5.9 RoyDShllB 72.33 -.15 +4.3 RoyDShllA 69.58 +.03 -20.3 Ryder 67.08 -2.25 S-T-U+13.5 S&T Bcp 45.17 -.41 -8.7 SCANA 36.30 +.42 -3.4 SLGreen 97.52 +.27 +1.2 SLM Cp 11.43 -.04 +18.7 SM Energy 26.20 -.40 +51.7 SRC Eng 12.94 -.10 +25.8 SS&C Tch s50.91 +1.17 +9.9 SabnR 49.00 -.15 +10.5 SafeBulk 3.57 +.40 +16.5 Saia Inc 82.40 -1.65 +79.9 SailptTch n 26.09 +1.04 -1.4 StJoe 17.80 ... +26.5 Salesforce129.33 +.03 -19.3 SallyBty 15.14 -.10 -20.1 SJuanB 6.58 -.02 -25.8 SanchezEn 3.94 +. 06 +.3 SangTher 16.45 +.50 -11.0 Sanofi 38.27 -.32 -3.8 SantCUSA 17.91 +.06 +1.9 Schlmbrg 68.67 -.81 +8.3 Schwab 55.62 -.39 -4.9 ScorpioTk 2.90 +.01 +93.1 SeadrillLtd .45 -.01 +34.7 SeagateT 56.35 -1.68 -11.6 SealAir 43.56 -1.08 -21.5 SearsHldgs 2.81 -.40 +30.1 Seaspan 8.78 -.02 -.4 SempraEn106.53 +.29 -7.8 SenHous 17.66 ... +36.2 ServcNow 177.61 -.86 +179.9 SesenBio 2.27 +.47 -7.5 Sherwin 379.25 -6.00 -8.1 ShipFin 14.25 -.15 -31.6 SigmaL hn 1.47 -.49 -24.0 SignetJwlrs 43.00 -.05 -6.7 SimonProp160.22 -1.37 +32.5 SiriusXM 7.10 -.02 -23.2 Skechers s 29.06 -.79 +3.9 SkywksSol 98.61 -1.17 +9.7 SmartFn rs 23.81 -.14 -13.5 Smucker 107.50 -1.09 -22.0 SnapInc A n11.39 +.42 -15.2 SnapOn 147.82 -2.49 +18.4 SodaStrm 83.26 -2.91 +6.9 SolarCap 21.61 +.15 -3.8 SonocoP 51.13 -.84 +4.8 SonyCp 47.09 -.12 +1 06.6 SorrentoTh 7.85 -.15 -2.8 SourcC 39.62 -.13 +6.1 SoJerInd s 33.12 -.28 -6.6 SouthnCo 44.90 +.16 -22.0 SwstAirl 51.08 -.25 -15.2 SwstnEngy 4.73 +.05 -29.1 SpectrmB 79.69 -3.67 +1.8 SpectPh 19.29 +.36 -75.9 Sphr3D grs .59 -.05 +2.1 SpiritRltC 8.76 +.03 +33.8 Splunk 110.81 -.69 -12.7 Sprint 5.14 -.08 -10.9 Sprouts 21.70 -.19 +68.0 Square n 58.25 +.34 -2.5 STAG Indl 26.64 -.09 -17.9 StanBlkDk 1 39.24 -4.78 -13.2 StarGas 9.33 -.08 -1.3 Starbucks s56.67 -.81 -1.5 StateStr 96.11 -1.31 +14.6 StlDynam 49.43 -.46 +149.1 SteinMart s 2.89 -.11 +12.4 Stryker 174.02 -1.05 -3.3 SubPpne 23.41 +.11 -9.6 SumtMtls n 28.42 +.51 +4.2 SunCmts 96.68 -.03 -23.1 SunHydrl 49.76 -1.04 +8.3 Suncor g 39.78 -.35 +105.1 Sunrun n 12.10 +.60 +5.2 SunstnHtl 17.39 -.03 +4.5 SunTrst 67.51 -.10 +13.5 SupEnrgy 10.93 -.45 -11.5 SupGpCos s23.65 +.69 -25.9 Symantec 20.78 -.27 -10.3 Synchrony 34.63 -.39 -28.7 SynrgyPh 1.59 -.02 +12.9 SynovusFn 54.11 -.39 +7.1 Sysco 65.03 -1.02 -12.3 T-MobileUS55.70 -.63 +42.9 TAL Educ s 42.46 +.01 -54.2 TC PpLn 24.32 +1.04 +15.8 TD Ameritr 59.20 -.35 -2.1 TE Connect93.08 -.87 +18.1 TJX 90.32 +.54 -71.7 TOP Shi rs .71 -.17 +9.4 TahoeRes 5.24 +.09 +2.1 TakeTwo 112.08 +1.45 +494.5 TandmD rs 14.03 -.22 -1.2 Tapestry 43.72 -.24 +31.6 Tapimmu n 5.16 +.07 +.4 TargaRes 48.63 +.28 +11.7 Target 72.89 -.58 -16.6 Taubmn 54.59 -.16 -11.4 TechData h86.81 +4.41 -.5 Technip 31.15 -.77 +3.8 TeckRes g 27.17 -.10 -26.3 Tegna 10.37 -.18 +46.1 Teladoc n 50.90 -.30 +133.7 TenetHlth 35.43 -1.28 -24.5 Tenneco 44.18 -.24 +3.7 Teradata 39.87 +.22 -9.5 Teradyn 37.91 -.66 +5.2 TerraNitro 83.96 ... -44.8 Tesaro 45.77 +1.31 -8.5 Tesla Inc 284.73 -6.99 +7.2 TexInst 111.91 +.06 +17.6 TexRdhse 61.97 -.85 -21.2 Textainer 16.95 -.65 +17.7 Textron 66.58 -.33 -2.2 TherapMD 5.91 -.15 +9.7 ThermoFis208.27 -2.68 -38.6 Thor Inds 92.60 -4.75 +43.1 3D Sys 12.36 -.12 -16.2 3M Co 197.23 -1.45 +25.8 Tiffany 130.78 +.08 +2.9 TimeWarn 94.16 +.06 -3.8 Timken 47.30 -1.45 -17.8 TollBros 39.49 -.41 -6.5 Torchmark 84.83 -.27 -.3 T orDBk gs 58.39 -.39 +9.7 Total SA 60.65 +.06 +.6 Toyota 127.97 +.74 +83.9 TransEntx 3.55 +.14 +24.8 TransUn n 68.60 +.11 +18.4 Transocn 12.65 +.08 -5.2 Travelers 128.52 -1.65 +.2 TriContl 27.00 -.11 +.2 TriCntl pf 50.50 ... -18.7 Trimble 33.06 -1.12 +21.0 TriNetGrp 53.64 -.75 -7.9 Trinity 34.49 -.68 +51.3 TripAdvis 52.14 +1.39 -6.2 TrueBlue 25.80 -.75 -12.4 TrueCar 9.81 -.08 -5.4 TrstNY 8.70 -.08 +7 9.9 T2 Biosys 7.41 -.3 3 -32.8 Tuppwre 42.16 -2.22 +11.6 21stCFoxA 38.55 -.11 +11.9 21stCFoxB 38.17 -.08 +44.5 Twitter 34.70 +.34 -4.4 TwoHrbI rs 15.55 -.13 +47.0 2U 94.80 +1.74 -16.8 Tyson 67.47 -2.75 -17.2 UBS Grp 15.22 -.17 -5.3 UDR 36.47 +.03 +7.5 UGI Corp 50.47 -.63 -5.0 US Silica 30.93 -1.28 +10.4 UltaBeauty246.91 -6.57 -23.7 UltraClean 17.62 -.13 -80.4 UltPetro n 1.78 +.04 +44.8 UndrArm s 20.90 -.50 +42.0 UnAr C wi 18.92 -.28 +7.7 UniFirst 177.60 -.35 -1.0 UnilevNV 55.77 -.89 +6.5 UnionPac 142.76 -3.38 -.7 Unit 21.84 -.26 +3.2 UtdContl 69.59 -.21 -2.5 UPS B 116.12 -.57 -7.2 UtdRentals159.57 -2.80 -6.7 US Bancrp 49.99 +.15 +4.8 USSteel 36.87 +.62 -2.2 UtdTech 124.82 -1.38 +9.5 UtdhlthGp 241.51 -3.43 +17.9 UnitGrp 20.97 +.18 +26.0 UnvslCp 66.15 -.35 -42.7 UnivDisp 99.00 +.05 -29.3 UnumGrp 38.81 +.6 6 -15.3 UraniumEn 1.50 -.06 +18.5 UrbanOut 41.54 -.15 V-W-X-Y-Z +9.7 VF Corp 81.16 -.59 -7.3 VICI Pr n 19.37 -.58 +5.9 ValeantPh 22.00 -.18 +31.9 ValeroE 121.20 -1.01 +13.3 VlyNBcp 12.71 -.11 -.1 VangDivAp101.88 -1.12 +6.0 VarianMed117.87 -.88 -13.3 VectorGp 19.40 +.13 +8.7 Vectren 70.66 -.02 -8.9 Ventas 54.66 -.15 -8.1 Vereit 7.16 +.01 +28.4 VeriFone 22.74 -.01 +14.0 Verisign 130.44 -.30 -9.9 VerizonCm 47.67 -.93 -12.0 ViacomB 27.10 -.09 -4.5 Viad Corp 52.90 -.3 5 +8.8 Viavi 9.51 -.13 +146.1 VikingTh n 9.99 +5.02 +14.6 Visa s 130.72 +.08 +2.2 VishayInt 21.20 -.35 +33.9 VistraEn n 24.53 +.26 +9.7 VMware 137.48 -.54 -18.7 Vodafone 25.93 -.24 +5.0 VoyaFincl 51.94 -.17 -70.4 vTvThera n 1.78 +.12 -.5 VulcanM 127.74 -.04 +106.9 W&T Off 6.85 -.07 +16.6 WD 40 137.55 -2.45 -4.9 WEC Engy 63.15 -.25 -2.5 WP Carey 67.21 +.10 +29.4 WPX Engy 18.21 -.17 -16.4 WalMart 82.54 -1.5 8 -14.1 WalgBoots 62.39 -1.15 +37.8 WarrMet n 27.17 +.42 +2.1 WashPrGp 7.27 -.14 -7.8 WREIT 28.68 -.37 -4.2 WsteMInc 82.71 -1.14 -.3 Waters 192.62 -1.05 -18.7 WeathfIntl 3.39 -.08 +14.1 WebsterFn 64.10 -.45 +70.1 WtWatch 75.32 -1.55 -10.8 WeinRlt 29.32 -.04 -11.0 WellsFargo 53.99 -.24 -9.6 Welltower 57.65 +.11 -1.9 Wendys Co 16.11 -.42 +7.4 WestarEn 56.70 -.34 -3.6 WAstInfSc 1 1.37 +.0 5 +5.0 WDigital 83.51 -3.02 +4.6 WstnUnion 19.89 -.06 +8.6 WestlkChm115.73 -3.21 -13.3 WestpacBk 21.14 -.13 -6.9 WestRck 58.88 -.88 +5.9 Weyerhsr 37.33 +.10 -14.2 Whrlpl 144.75 -4.49 +98.0 WhitngPet rs52.42 -.31 -11.9 WmsCos 26.86 -.33 +2.6 WillmsPtrs 39.80 -.40 +7.1 WmsSon 55.37 -.14 -40.4 Windstm rs 5.51 -.41 -12.7 WisdomTr 10.96 -.08 +.1 WT MCD s 35.32 -.34 -1.0 Woodward 75.77 -.82 +2 8.7 Workday 130.96 -.82 -25.8 WorldFuel 20.88 -.68 +89.3 WldW Ent 57.89 -1.07 +8.0 Worldpay 79.47 -.07 +8.8 Worthgtn 47.95 -.44 -6.4 Wyndham 108.44 -2.38 +16.3 Wynn 196.01 +.34 +58.1 XL Grp 55.58 -.01 +14.9 XPO Logis105.25 -4.06 -5.4 XcelEngy 45.52 -.09 -6.8 Xerox rs 27.18 -.60 +1.0 Xilinx 68.11 +.09 -25.5 YRC Wwde10.72 -.07 -6.7 Yamana g 2.91 ... +2.4 Yandex 33.52 +.18 -3.4 YorkWater 32.75 -.35 -. 3 YumBrnds 81.33 -1.18 -1.8 Yum China 39.30 -.11 +29.9 ZTO Exp n 20.59 +.06 -17.6 Zagg 15.20 ... -5.4 ZayoGrp 34.80 +.03 +65.2 Zendesk 55.89 -.24 +42.5 ZillowC n 58.33 +.71 -7.6 ZimmerBio111.51 +.86 +7.8 ZionsBcp 54.81 -.72 +16.2 Zoetis 83.70 -.75 +10.0 Zynga 4.40 +.08 Stock Footnotes: g Dividends and earnings in Canadian dollars. h Does not meet continued-listing standards. lf Late filing with SEC. n Stock was a new issue in the last year. rs Stock has undergone a reverse stock split of at least 50% within the past year. rt Right to buy security at a specified price. s Stock has split by at least 20 percent within the last year. wi Trades will be s ettled when the stock is issued. wd When distributed. wt Warrant, allowing a purchase of a stock. un Unit,, including more than one security. vj Company in bankruptcy or receivership, or being reorganized under the bankruptcy law. Appears in front of the name. Stocks in bold are worth at least $5 and changed 5 percent or more in price. Source :The Associated Press.DOW 24,415.84 -251.94 NASDAQ 7,4 42.12 -20.34 S&P 500 2,705.27 -18.74 10-YR T-NOTE 2.86% +.01 30-YR T-BOND 3.03% +.01 CRUDE OIL $67.04 -1.17 GOLD $1,300.10 -1.40 EURO $1.1685 +.0031q q q q q q p p p p q q q q p p(Previous and change figures reflect current contract.) STOCKS LISTING CHANGE REQUESTS WELCOME!Mutual funds listings will run on Saturdays. The Sun Newspaper is tweaking the way stocks are listed in the daily paper. We will continue to run a wide range of stocks, but were trying to eliminate stocks our readers dont want. If you do not see your stock in the paper, please let us know and we will put it in the listings. Email the name of the company and the symbol to nlane@sun-herald.com, or call 941-206-1138. You can leave the stock name and symbol on voice mail. If you reach voice mail, please leave your contact information so your call can be returned.

PAGE 33

The Sun /Friday, June 1, 2018 www.yoursun.com Page 5 MARMADUKE By Brad Anderson Cryptoquip 2011 by King Features Syndicate Challenger Yesterdays Challenger Answers DEAR DR. ROACH: I am a 62-year-old female in excellent health. I eat right, exercise and have a great genetic history. I have no high blood pressure. For about four years I have been taking two Sudafed pills, 30 mg per tablet, on average every other day, to alleviate morning headaches and congestion. Is there any long-term danger to taking Sudafed like this? „ R.R. ANSWER: Pseudoephedrine is a decongestant. It works by constricting blood vessels, such as those in the nose, making it easier to breathe. However, it constricts blood vessels everywhere, and in some people, especially those with existing high blood pressure, pseudoephedrine can raise the blood pressure to dangerous levels. People with high blood pressure should avoid Sudafed or any over-the-counter cold remedy that contains pseudoephedrine. Older men have another reason to worry about using Sudafed. The way it works in the body is by activating receptors on the blood vessels, called alpha receptors. These cause the blood vessels to tighten up. Those same receptors exist in a man's prostate gland. Drugs like Flomax are alpha blockers and are given to relax muscles in the prostate and allow the urine to ow. Urine goes through the urethra, which runs right through the prostate. So, Sudafed has the opposite eect and can cause the sudden inability to urinate at all, in men with enlarged prostates. DEAR DR. ROACH: I am a tall, slim, active woman of 67 who doesn't drink or smoke, and eats clean ("eating clean" means I have very little processed foods and eat mostly organic foods). A couple of years ago, my A1C tested at 6, in the "prediabetes" category. For the past seven months I have been following the keto diet, and a recent blood test showed that my A1C has dropped to 5.5, back into the "normal" range. Unfortunately, my blood sugar consistently remains in the 90s and low 100s throughout the day, including upon rising. Any ideas of where I should go from here? „ J.A.O. ANSWER: Nowadays, diabetes is diagnosed at a hemoglobin A1c level above 6.5 percent. That corresponds to an average blood sugar of 140. An A1c of 5.5 percent is normal, and corresponds to an average blood sugar level of about 112, so it seems that your diet and activity are doing the job at keeping diabetes away. I don't recommend a strict ketogenic diet for long-term use, but some of the components of the keto diet are appropriate for people wanting to avoid diabetes. This includes very low amounts of starches. However, most vegetables „ especially green, leafy vegetables „ are healthy and do not increase risk of diabetes, despite being nearly all carbohydrate. Continue to avoid simple sugars and starches, but allow more vegetables and some, but not excess, fruits. Some people will develop diabetes despite being slim, eating well and exercising regularly, so if you need medication, you shouldn't look at it as a reection of yourself. Diabetes has become epidemic in North America. The booklet on it provides insight on its diagnosis and treatment. Readers can order a copy by writing: Dr. Roach Book No. 402 628 Virginia Dr. Orlando, FL 32803 Enclose a check or money order (no cash) for $4.75 U.S./$6 Can. with the recipient's printed name and address. Please allow four weeks for delivery.DEAR ABBY: My son "Je" is wealthy and lives in another state with his wife and family. His wife has now moved her mother to where they live and she works for my son. Je and his family take vacations several times a year in the U.S. and out of it, and always include her mother or her father and his wife. Two months ago, he invited his sister and niece to go with them. They were very excited, but a few days later he called them and said his wife wanted her mother to go, so the invitation was withdrawn. My son and his wife don't think they did anything wrong, but there have been bad feelings ever since, and they continue to take her family everywhere. How would you handle this? „ Not Invited In Oklahoma DEAR NOT INVITED: If it were I, I wouldn't fume in silence. Your daughter should talk to her brother about what happened, and point out how hurtful rescinding the invitation was to her and her daughter. Getting it o her chest may make her feel better. DEAR ABBY: I'm a 69-year-old woman. I look my age because, unlike most of my friends, I don't color my hair. Sometimes when I'm shopping „ such as in a grocery store „ employees call me "young lady," as in "How are you today, young lady?" I nd it condescending. Why is it necessary to make reference to my age? „ Irritated In San Diego DEAR IRRITATED: Older women not only resent being called "young lady," they also dislike being called "honey" and "sweetie" by someone who doesn't know them well. Because it bothers you, tell the person, "I know you're trying to be nice, but in the future, please use my name or call me 'ma'am.'" This is something you might also mention to the store manager, so he or she can remind the sta that not everyone appreciates the over-familiarity. Dear Heloise: Recently, I read an article about how DIRTY MONEY is, and people who handle food should not be handling money. Is it really true? Can you get sick from handling money? „ Laura L., Sarasota, Fla. Laura, it depends on a few factors. Money passes from hand to hand, and some people will stu money into their underwear or shoe, so there are germs on your money. In a government study, a number of pathogens were discovered on money, along with cocaine, bacteria, mucus and mold. This means that after handling money, you really should wash your hands or use hand sanitizer. „ Heloise P.S. The paper and ink used to make U.S. currency actually contain chemical compounds that can kill bacteria; the problem is, with all that handling, the fungicidal properties weaken over time. Decongestants activate receptors on the blood vessels Son's rescinded invitation causes bad blood in family What's on your money?Hints from Heloise Dr. Roach Dear Abby

PAGE 34

Page 6 www.yoursun.com The Sun / Friday, June 1, 2018 ARIES (March 21-April 19). The main determinant of todays outcome will be your will. Your ability or inability to accomplish a thing is dened only by your inner determination to do so. If you want it badly enough, youll do what it takes. TAURUS (April 20-May 20). Whining is the noise animals make to signal frustration, fear and distress. The young human animal produces among the most annoying whines of all. But mature humans gure out a way, no complaints. GEMINI (May 21-June 21). Its the perfect combination inside your head. You have the ambition of an artist and the mindset of an engineer. From this space, youre poised to do your best work. CANCER (June 22-July 22). Sometimes one size ts none. The generic advice will be o „ not just for you but for everyone. Success starts with a strategy that ts your understanding of yourself. LEO (July 23-Aug. 22). Each persons mind is unique. Your experience will overlap with that of another, but its not the same. One of the best gifts we can give each other today is to listen to the details of an experience without comparing it to our own. VIRGO (Aug. 23-Sept. 22). You are able to be very honest with yourself, and this is why today will be an important milestone. If your reason for not moving forward is really more of an excuse, youll gure out a way around it today. LIBRA (Sept. 23-Oct. 23). Its something you nd odd about the mind: that you can have the most vivid show ashing on the screen inside your head and no one else can see it. Your intellectual air-sign nature will be delightfully activated. SCORPIO (Oct. 24-Nov. 21). There are experiences that are really beyond words... perhaps most experience is. But if you try, with whatever words you have, you might be surprised at how it helps you process and appreciate whats happened. SAGITTARIUS (Nov. 22-Dec. 21). Through the ages, fearful, repressive societies have branded anyone dierent as ill,Ž even though communities of all kinds are made stronger by diversity. We will be as strong as what we accept in ourselves and others. CAPRICORN (Dec. 22-Jan. 19). Exercise will be the panacea. Moving your body, blood and breath will move your mood, emotions and destiny. Even though exercise isnt always about comfort, the more you enjoy it, the more likely youll be to come back to it. AQUARIUS (Jan. 20-Feb. 18). The astronauts go so high they can see the whole of their country at once; then the home continent; then all of Mother Earth. Relatedly, the division between you and your love will dissolve as you rise higher and higher above it. PISCES (Feb. 19-March 20). Each of the 100 billion of your brain cells has the mark of you inside it „ the DNA to prove its yours. When you expand and change your mind, universes inside you do the same. Theres power in this. TODAYS BIRTHDAY (June 1). This solar return will give you more time to focus on the people and interests that feed your soul „ not because something opens up, but because you decide to cut out interference and take charge of your joy. Youll travel to at least three remarkable new places. The skill you pick up in September will introduce new work. Aquarius and Aries adore you. Your lucky numbers are: 9, 4, 44, 48 and 30. 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 35

The Sun /Friday, June 1, 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 36

Page 8 www.yoursun.com The Sun / Friday, June 1, 2018 FROM PAGE ONEPARK CITY, Utah (AP) „ A Utah couple ran into a different sort of hazard during a round of golf on Memorial Day near Salt Lake City. A young moose bigger than their golf cart chased them off the links at the Park City Golf Club. Emily Clearwater of Phoenix says she watched the scene unfold from a relatives home nearby and took a video when she realized it was following them. She said the young-looking moose went after the cart twice but eventually lost interest. Golfer Mark Redican told the Deseret News he was getting ready to hit a shot when his wife started yelling. They jumped in the cart and made an escape as the animal headed off to a nearby pond. He says the animal wasnt super aggressive, but it was giganticŽ so they didnt hang around.ODD NEWS Hazardous golf: Utah couple flees lumbering moose ALMANACToday is Friday, June 1 the 152nd day of 2018. There are 213days left in the year. Today in historyOn June 1, 1968 author-lecturer Helen Keller, who earned a college degree despite being blind and deaf almost her entire life, died in Westport, Connecticut, at age 87. On this dateIn 1533 Anne Boleyn, the second wife of King Henry VIII, was crowned as Queen Consort of England. In 1792 Kentucky became the 15th state. In 1796 Tennessee became the 16th state. In 1813 the mortally wounded commander of the USS Chesapeake, Capt. James Lawrence, gave the order, Dont give up the shipŽ during a losing battle with the British frigate HMS Shannon in the War of 1812. In 1977 the Soviet Union formally charged Jewish human rights activist Anatoly Shcharansky with treason. (Shcharansky was imprisoned, then released in 1986; hes now known as Natan Sharansky.) In 1997 Betty Shabazz, the widow of Malcolm X, was severely burned in a fire set by her 12-year-old grandson in her Yonkers, New York, apartment (she died three weeks later). In 2009 Air France Flight 447, an Airbus A330 carrying 228people from Rio de Janeiro to Paris, crashed into the Atlantic Ocean with the loss of everyone on board. Todays birthdaysActor Richard Erdman is 93. Singer Pat Boone is 84. Actor-writer-director Peter Masterson is 84. Actor Morgan Freeman is 81. Actor Brian Cox is 72. Actor Jonathan Pryce is 71. Actress Gemma Craven is 68. Actor John M. Jackson (TV: NCIS: Los AngelesŽ) is 68. Actress Lisa Hartman Black is 62. Actor Tom Irwin is 62. Singer-musician Alan Wilder is 59. Rock musician Simon Gallup (The Cure) is 58. Actor-comedian Mark Curry is 57. Actor-singer Jason Donovan is 50. Actress Teri Polo is 49. Actor Rick Gomez is 46. Model-actress Heidi Klum is 45. Singer Alanis Morissette is 44. Pop singer-songwriter Brandi Carlile is 37. Actor Johnny Pemberton is 37. Actor Taylor Handley is 34. Bible verseAnd the Lord spake unto Moses, saying, Phinehas, the son of Eleazar, the son of Aaron the priest, hath turned my wrath away from the children of Israel, while he was zealous for my sake among them, that I consumed not the children of Israel in my jealousy.Ž „ Numbers25:10-11 Godly people who stand up for whats right do make a difference. God may want to use you in a special way. Stand up and be counted for the Lord. Kim Yong Chol is the highest-ranking North Korean of“cial to visit the U.S. in 18 years, and his trip to the White House will be a highly symbolic sign of easing tensions after fears of war escalated amid North Korean nuclear and missile tests last year. Pompeo, the former CIA chief who has traveled to North Korea and met with Kim Jong Un twice in the past two months, said he believed the countrys leaders are contemplating a path forward where they can make a strategic shift, one that their country has not been prepared to make before.Ž He tweeted from New York: Good progress today during our meetingsŽ with Kim and his team. Yet he also said at his news conference that dif“cult work remains including hurdles that may appear to be insurmountable as negotiations progress on the U.S. demand for North Koreas complete, veri“able and irreversible denuclearization. We will push forward to test the proposition that we can achieve that outcome,Ž he said. Pompeo spoke after meeting with Kim Yong Chol for a little more than two hours at the residence of the deputy U.S. ambassador to the United Nations. The talks had been expected to be held in two sessions, one in the morning and one in the early afternoon, and had not been expected to conclude until 1:30 p.m. Instead, the two men wrapped up at 11:25 a.m. Pompeo said they “nished everything they needed to address in the morning session. Immediately afterward, he tweeted that he had had substantive talks on the priorities for the potential summit. Pompeo was accompanied by Andrew Kim, the head of a CIA unit assigned to work on North Korea, and Mark Lambert, the head of the State Departments Korea desk.SUMMITFROM PAGE 1 UNITED NATIONS „ The U.S. is vowing to veto an Arab-backed resolution that asks the U.N. chief to propose measures to ensure international protectionŽ for Palestinian civilians. A vote on the measure „ which comes after weeks of urgent discussions but no agreement on any action about escalating violence in Gaza „ was at one point expected Thursday evening. Then diplomats said it would be delayed at least until Friday, but it was unclear late Thursday whether an evening vote might still happen. The Kuwait-sponsored draft resolution deploresŽ and demands a halt to the use of any excessive, disproportionate and indiscriminate forceŽ by the Israeli military, while it also deplores the “ring of rockets from the Gaza Strip at Israeli civilian areas.Ž U.S. Ambassador Nikki Haley lambasted the proposal for discussing excessiveŽ Israeli force while making no mention of Hamas, the Islamic militant group that rules Gaza. It is a grossly one-sided approach that is morally bankrupt and would only serve to undermine ongoing efforts toward peace between the Israelis and Palestinians,Ž Haley said in a statement Thursday evening. Israels U.N. ambassador, Danny Danon, also has sharply criticized the proposal. The Security Council has been deeply divided and paralyzed over dealing with the decades-old Israeli-Palestinian con”ict. After a series of emergency meetings about Gaza „ the latest just Wednesday „ the U.N.s most powerful body so far hasnt been able to agree even on a press statement. The draft resolution expresses grave concernŽ at the escalation of violence and tensions and the deteriorating situation in the Palestinian territories, especially since the start of a series of mass protests at the Gaza border on March 30. The draft resolution calls for urgent steps to ensure an immediate, durable and fully respected cease-“re.Ž It asks U.N. Secretary-General Antonio Guterres for a written report within 60 days ways to ensure the safety, protection and well-being of the Palestinian civilian population under Israeli occupation,Ž including recommendations about an international protection mechanism.Ž The draft also urges immediate, unimpeded humanitarian access and tangible stepsŽ toward reconciliation between different Palestinian factions.US vows veto of UN proposal on PalestiniansBy EDITH M. LEDERER and JENNIFER PELTZASSOCIATED PRESS FORT LAUDERDALE „ A closely watched hurricane forecast provided some good news on a stormy Thursday, despite last weeks premature start to hurricane season. Colorado State University announced a slight reduction in its initial forecast for hurricane season and now calls for six hurricanes rather than seven. The universitys Tropical Meteorology Project also reduced its forecast for major hurricanes „ those with winds of 111 mph or higher „ from three to two. The university cited the likely absence of El Nio, a warming of the Paci“c Ocean west of South America that causes high-altitude windshear that tears apart incipient hurricanes. And it said unusually cool temperatures in the Atlantic Ocean would deprive hurricanes of the warm water that fuels them. We have decreased our forecast and now believe that 2018 will have approximately average activity,Ž states the universitys report. Despite last weeks appearance of Subtropical Storm Alberto, a full week before the of“cialŽ start of the season, the Colorado forecast reduce the number of likely storms from slightly above-average prediction issued April 5. The Colorado State forecast falls at the low end of a forecast released last week by the National Oceanic and Atmospheric Administration, which called for “ve to nine hurricanes, of which one to four would be major hurricanes. Both outlooks call for signi“cantly less activity than last year, when a devastating season produced 10 hurricanes, including two Category 5 killers that generated winds of 175 mph or more. Among these was Hurricane Irma, which buzzed up the Florida peninsula and caused the power outage that led to the deaths of 12 patients in a Hollywood nursing home. The Colorado State forecast calls for a total of 13 named storms, which means tropical storms or hurricanes. Hurricane season runs through Nov. 30, with the largest number of storms typically forming during a peak that runs from mid-August to late October. Scientists note that even an average or below average season can produce storms that devastated areas where they make landfall and caution against taking the wrong message from a reduced forecast. Coastal residents are reminded that it only takes one hurricane making landfall to make it an active season for them,Ž stated the Colorado State report. And they need to prepare the same for every season, regardless of how much activity is predicted.ŽUpdated hurricane season forecast calls for fewer stormsBy DAVID FLESHLERSUN SENTINELlandfall in the state the past two years. As hard as it was last year, people worked together well,Ž Gov. Rick Scott said recently at the Governors Hurricane Conference in West Palm Beach. I think almost everyone is pleased with debris removal, but it is the rebuilding that takes time.Ž The Florida House of Representatives Select Committee on Hurricane Response and Preparedness issued 78 recommendations over the past year, with 27 being acted upon, mostly as appropriations in the state budget. The recommendations ranged from ensuring generators and three days of fuel in nursing homes and assisted living facilities to creating a disaster preparedness sales tax holiday. Priorities for most people remain ensuring access to fuel and transportation, following a massive and chaotic evacuation during Irma that left residents scrambling for fuel and clogging Floridas highways. Scott directed the states Department of Transportation to better identify larger gas stations along evacuation routes and improve delivery of fuel to those areas. Legislators recommended having the state consider using one-way traf“c ”ows on major highways, but Scott, citing state transportation of“cials, instead backed the use of highway shoulders to relieve congestion. Authorities allowed drivers to use shoulders several times during Irma. Craig Fugate, who was the states top emergency of“cial under Gov. Jeb Bush and later headed FEMA under President Barack Obama, said one way to ease congestion during evacuations is pointing people to shelters closer to their homes. If you look at last year we had a lot of people driving long distances. We have so many new residents that we forgot past lessons,Ž he said. How do you keep them engaged and prepared and pass on the lessons that we learned the hard way between the quiet and active periods?Ž The state also has named a new top emergency management of“cial, Wes Maul, following the resignation after seven years of Bryan Koon, who said he would return to the private sector. Maul served as the departments chief of staff for 17 months but had no other prior emergency management experience. Maul declined to answer questions about his level of experience, but the governors of“ce has cited Mauls work at the department so far „ including responses to storms and mass shootings „ as an indicator that Maul is up to the task. The governor is con“dent in Maul, Scott spokesman McKinley Lewis said.SEASONFROM PAGE 1 of Electricity, which is planning the long-term redesign of the grid run by the Puerto Rico Electric Power Authority. Despite the billions plowed into the grid since Maria hit on Sept. 20, 2017, Puerto Rican of“cials warn that it could take far less than a Category 4 storm like Maria to cause a blackout like the one that persists today, with some 11,820 homes and businesses still without power. The grid is there, but the grid isnt there. Its teetering,Ž said Hector Pesquera, Puerto Ricos commissioner of public safety. Even if its a (Category) 1, it is in such a state that I think were going to lose power. I dont know for how long.Ž Federal of“cials and Puerto Rican leaders blame decades of mismanagement that left the islands power authority more than $9 billion in debt after declaring bankruptcy last year. Expensive projects were launched then cancelled. Politicians approved cheap power for well-connected corporations. By the time Maria hit, wooden power poles were rotted, transmission towers had rusted through and overgrown trees menaced thousands of miles of power lines. Federal and Puerto Rican of“cials are preparing for another catastrophe that cuts power for weeks or month. The Federal Emergency Management Agency is leaving some 600 generators installed in key sites such as hospitals and water pumping stations, more than six times the number before Maria. FEMA has stockpiled 5.4 million liters of water and more than 80,000 tarps, and is distributing them and other emergency supplies to towns across the island so they will be in place for the next disaster.GRIDFROM PAGE 1Canada is a secure supplier of aluminum and steel to the U.S. defense industry, putting aluminum in American planes and steel in American tanks,Ž Trudeau said. That Canada could be considered a national security threat to the United States is inconceivable.Ž Trump had campaigned for president on a promise to crack down on trading partners that he said exploited poorly negotiated trade agreements to run up big trade surpluses with the U.S. The U.S. tariffs coincide with „ and could complicate „ the Trump administrations separate “ght over Beijings strongarm tactics to overtake U.S. technological supremacy. Ross is leaving Friday for Beijing for talks aimed at preventing a trade war with China. The worlds two biggest economies have threatened to impose tariffs on up to $200 billion worth of each others products. The steel and aluminum tariffs could also complicate the administrations efforts to renegotiate the North American Free Trade Agreement with Canada and Mexico, a pact that Trump has condemned as a job-killing disaster.Ž Trump offered the two U.S. neighbors a permanent exemption from the steel and aluminum tariffs if they agreed to U.S. demands on NAFTA. But the NAFTA talks stalled. Ross said that there was no longer a very precise date when they may be concluded,Ž and that as a result, Canada and Mexico were added to the list of countries hit with tariffs. Likewise, the Trump trade team sought to use the tariff threat to pressure Europe into reducing barriers to U.S. products. But the two sides could not reach an agreement.TARIFFSFROM PAGE 1 AP PHOTOFrench Finance Minister Bruno Le Maire, left, welcomes US Secretary of Commerce Wilbur Ross prior to their meeting at French Economy Ministry in Paris, France, Thursday.

PAGE 37

Friday, June 1, 2018 SPORTS www.yoursun.com www.Facebook.com/SuncoastSports € @SunCoastSportsINDEX | Lottery 2 | Colleges 3 | Golf 6 | Tennis 6 | Pro Baseball 2, 4 | Scoreboard 5 | Auto Racing 5 | NBA 6 By HOWARD FENDRICHAssociated PressPARIS „ After playing so infrequently, its as if Serena Williams is starting from scratch. Sure looked that way for a bit more than a half-hour in the French Opens second round on Thursday, when she dealt with muscle soreness, a lack of verve and a bunch of mistakes. So many mistakes. And then, suddenly, after unleashing one particularly powerful backhand return winner that she punctuated with a shout, Williams was back. She was animated. Determined. Dominant, even. Shaking off some rust in her first Grand Slam tournament since giving birth nine months ago, Williams recalibrated her shots and erased a deficit of a set and a break to beat 17thseeded Ashleigh Barty of Australia 3-6, 6-3, 6-4 in a match that ended shortly before dusk. I lost the first set, and I thought, Ive got to try harder. Ive got to just try harder, she told the crowd afterward. And Serena came out.Ž Well put. Williams had all sorts of trouble in the opening set, compiling 12 unforced errors. By the time the second set was merely one game old, she had been broken twice in the match, each time at love, a rather surprising development for the owner of one of her sports most dangerous serves. Her coach, Patrick Mouratoglou, attributed much of the poor start to this outing coming about 48 hours after the first match of her comeback following a two-month break. She arrived in Paris having played only four matches all season „ none on the red clay used at Roland Garros, and none at a major tournament since she won her 23rd such title at the Australian Open in January 2017, while pregnant.TENNIS: French OpenCall it a comeback: Serena Williams to 3rd Rd AP PHOTOSerena Williams of the U.S. celebrates winning her second round match of the French Open tennis tournament against Australias Ashleigh Barty in three sets, 3-6, 6-3, 6-4, at the Roland Garros stadium in Paris, France, on Thursday. SEE TENNIS, 6Whats Jimbo Fishers legacy ? By MATT BAKERTampa Bay TimesDESTIN „ Jimbo Fisher's return to the state could have been a cause for reflection. Texas A&M's new coach was here for the SEC's spring meetings at the Hilton Sandestin, 150 miles west of the campus that made him one of four active coaches with national championships. His white and maroon shirt didn't look too different from the white and garnet he wore during eight seasons as Florida State's head coach. But Fisher wasn't in the mood for thinking about his legacy. "I don't believe you think about that," Fisher said. "I don't think you worry about what people think of you, because if you worry about what people think of you, you're not doing what you think is right all the time." If Fisher wasn't thinking about the past, his time in Tallahassee will have to speak for itself. How should he be remembered at FSU? "He brought us a lot of joy and excitement for most of his time in Tallahassee, and I think most of us are grateful for that," FSU fan Robert Webster said. "However, I'll also remember the terrible manner in which he handled his departure." Six months after that dramatic departure, the two are still tied together „ the championship highs and the bitter end. Fisher inherited a program that had fallen behind off the field (in facilities) and on it. A program that won at least 10 games in 14 consecutive seasons during Bobby Bowden's prime went six in a row without hitting that mark. Fisher changed that. All eight of his recruiting classes were ranked in the top 12 nationally, leading to six top-20 finishes, three ACC titles, the 2013 national championship and the highest winning percentage in league history. His fixation on facilities helped send him to College Station, but it also brought FSU into college football's arms race with an indoor practice facility, a player's lounge, a new locker room and major upgrades to Doak Campbell Stadium. Willie Taggart should thank him for all of that. Beyond the victories and facilities, Fisher successfully replaced a legend in a way few others have done, in any sport. Consider four of Bowden's peers: Steve Spurrier, Joe Paterno, Tom Osborne and Phillip Fulmer. COLLEGE FOOTBALL: FSU MLB: RaysYou cant argue with Rays successBy MARC TOPKINTampa Bay TimesOAKLAND, Calif. „ The team that took the field Wednesday night for the Rays was different from the one that walked off celebrating a win Tuesday. Which was altered from the one that played Sunday at the Trop. Which had a slightly tweaked look than the squad that was in uniform Saturday. Which was considerably changed from the group that had assembled Friday, before the latest big trade that sent Alex Colome and Denard Span to Seattle. In two months, this already has been a Rays season of a lot of things. Most notably, the innovation „ or, as some prefer, the idiocy „ of two radical and somewhat revolutionary pitching plans. First, to use only four „ then, by necessity, three, and even, for a while, two „ starters mixed with a crew of multi-inning relievers to cover the other games. Then, further pushing boundaries and tweaking traditionalists, using a reliever as the game "opener" to get three-six outs before turning to a young starter in relief, which they will do again Thursday. SEE RAYS, 2MONICA HERNDON | TIMES FILETexas A&Ms new coach Jimbo Fisher says he doenst think much about his legacy as coach of FSU for eight years. SEE FISHER, 3By MATT BAKERTampa Bay TimesDESTIN „ There are obvious reasons why the recently announced three-game series between Florida and USF makes sense for the Bulls. USF gets to play a bigname, in-state Power Five opponent that will boost its resume, bring a huge crowd to Raymond James Stadium in 2023 and net $750,000 for trips to Gainesville in 2022 and 2025. But why did the Gators want to play the Bulls? "It's a fun game for the state of Florida," Florida coach Dan Mullen said during the SEC's spring meetings at the Hilton Sandestin. "The opportunity to play in an NFL stadium is huge. And a lot of our players are local guys that live within a five-hour radius of us. Their parents are going to get to come to a fun road game." Gators athletic director Scott Stricklin and executive associate athletic director Laird Veatch had already been kicking around the idea of playing the Bulls when they got a call from USF. From there, it was just a matter of figuring out the details.COLLEGE FOOTBALL: USFWhy Dan Mullen wanted Gators Bulls series SEE USF, 3By Marc TopkinTampa Bay TimesOAKLAND, Calif. … The Rays went quietly Thursday afternoon. Their five-game winning streak and chance for a series sweep of the As ended with a 7-3 loss that was relatively simple to explain: The As hit Rays starting reliever Ryne Stanek, relieving starter Ryan Yarbrough and Vidal Nuno, and the MLB: RaysRays streak ends with a dud SEE EOVALDI, 2FLORIDA TURNS TO BILLY D FOR HELPFormer Gators basketball coach Billy Donovan talks to Florida players. Page 3AP PHOTO Not much went right for Rays lefty Ryan Yarbrough on Thursday.

PAGE 38

Page 2 SP www.yoursun.com Friday, June 1, 2018 / The Sun Florida Lottery www.flalottery.comPICK 2May 31N ........................... 9-9 May 31D ........................... 7-1 May 30N ........................... 5-8 May 30D ........................... 9-8 May 29N ........................... 0-5 May 29D ........................... 2-0 D-Day, N-NightPICK 3May 31N ........................ 4-4-9 May 31D ........................ 2-8-1 May 30N ........................ 3-7-8 May 30D ........................ 9-0-0 May 29N ........................ 0-8-1 May 29D ........................ 5-5-0 D-Day, N-NightPICK 4May 31N ..................... 6-1-2-6 May 31D ..................... 1-6-8-6 May 30N ..................... 1-4-7-9 May 30D ..................... 8-1-6-5 May 29N ..................... 5-1-4-8 May 29D ..................... 8-8-4-6 D-Day, N-NightPICK 5May 30N ................. 3-2-5-1-2 May 30D ................. 5-8-5-1-2 May 29N ................. 0-7-9-5-6 May 29D ................. 2-7-9-3-5 May 28N ................. 9-7-6-9-2 May 28D ................. 6-2-2-2-5 D-Day, N-NightFANTASY 5May 30 ........... 6-16-17-21-31 May 29 ........... 6-25-32-34-35 May 28 ........... 6-14-19-21-33 € € € PAYOFF FOR May 30 1 5-digit winners $187,914.87 291 ... 4-digit winners $55.00 8,733 3-digit winners $18.50CASH FOR LIFEMay 31 ........... 1-28-42-47-55 Cash Ball ............................ 4 May 28 ......... 13-29-31-34-47 Cash Ball ............................ 1 € € € PAYOFF FOR May 28 0 ......... 5-of-5 CB $1,000/Day 0 ............ 5-of-5 $1,000/Week 7 ................. 4-of-5 CB $2,500 8 .......................... 4-of-5 $500LUCKY MONEYMay 29 ............... 20-33-37-42 Lucky Ball ......................... 11 May 25 ............... 10-13-42-44 Lucky Ball ........................... 3 € € € PAYOFF FOR May 29 0 .............. 4-of-4 LB $600,000 3 ................... 4-of-4 $1,568.00 35 ............. 3-of-4 LB $294.50 446 .................. 3-of-4 $68.00LOTTOMay 30 ...... 2-41-46-48-50-52 May 26 .......... 4-8-9-42-46-53 € € € PAYOFF FOR May 30 0 6-digit winners $3.5 million 9 ... 5-digit winners $7,546.50 583 ... 4-digit winners $90.00POWERBALLMay 30 ......... 17-23-26-46-68 Powerball ......................... 20 May 26 ........... 1-21-31-45-49 Powerball ......................... 21 € € € PAYOFF FOR May 30 0 ..... 5 of 5 + PB $306 Million 0 .................. 5 of 5 $1 Million 0 ............ 4 of 5 + PB $50,000 20 ........................ 4 of 5 $100 ESTIMATED JACKPOT $74 millionMEGA MILLIONSMay 29 ........... 2-11-55-58-67 Mega Ball ........................... 2 May 25 ......... 11-14-51-64-68 Mega Ball ......................... 25 € € € PAYOFF FOR May 29 0 ...... 5 of 5 + MB $40 Million 0 .................. 5 of 5 $1 Million 0 ........... 4 of 5 + MB $10,000 16 ........................ 4 of 5 $500 ESTIMATED JACKPOT $97 million SPORTS ON TVAUTO RACING 11:30 a.m. FS2 „ NASCAR, Monster Energy Cup Series, Pocono 400, practice, at Long Pond, Pa. 1 p.m. FS2 „ NASCAR, X“ nity Series, Pocono Green 250, practice, at Long Pond, Pa. 3 p.m. FS1 „ NASCAR, X“ nity Series, Pocono Green 250, “ nal practice, at Long Pond, Pa. 4 p.m. FS2 „ NASCAR, Monster Energy Cup Series, Pocono 400, qualifying, at Long Pond, Pa. 5:30 p.m. FS2 „ ARCA Series, General Tire AnywhereIsPossible 200, at Long Pond, Pa. COLLEGE BASEBALL Noon ESPNU „ NCAA Tournament, Tallahassee, Fla. Regional, Oklahoma vs. Mississippi St. 2 p.m. ESPN2 „ NCAA Tournament, Greenville, N.C. Regional, Ohio St. vs. South Carolina 4 p.m. ESPNU „ NCAA Tournament, Corvallis, Ore. Regional, San Diego St. vs. LSU 5 p.m. ESPN2 „ NCAA Tournament, Austin, Texas Regional, Texas A&M vs. Indiana 7 p.m. ESPNU „ NCAA Tournament, Tallahassee, Fla. Regional, Samford vs. Florida St. 10 p.m. ESPN2 „ NCAA Tournament, Stanford, Calif. Regional, Wright St. vs. Stanford ESPNU „ NCAA Tournament, Corvallis, Ore. Regional, Northwestern St. vs. Oregon St. COLLEGE SOFTBALL 7 p.m. ESPN „ NCAA World Series, Game 5, Oregon-Arizona St. winner vs. Oklahoma-Washington winner, at Oklahoma City 9:30 p.m. ESPN „ NCAA World Series, Game 6, Florida-Georgia winner vs. UCLA-Florida St. winner, at Oklahoma City GOLF 2:30 p.m. GOLF „ PGA Tour, The Memorial Tournament, second round, at Dublin, Ohio 3 p.m. FS1 „ USGA, U.S. Womens Open, second round, at Shoal Creek, Ala. MLB BASEBALL 8 p.m. MLB „ Regional coverage, Boston at Houston OR L.A. Dodgers at Colorado (8:30 p.m.) MIXED MARTIAL ARTS 8 p.m. FS1 „ UFC Fight Night, prelims, at Utica, N.Y. 10 p.m. FS1 „ UFC Fight Night, Jimmie Rivera vs. Marlon Moraes, at Utica, N.Y. WNBA BASKETBALL 8 p.m. ESPN2 „ Phoenix at MinnesotaRays could barely touch As starter Daniel Mengden, at least not until the ninth. Stanek allowed a leadoff double and a one-out walk in the second inning, and Yarbrough turned that into two runs when he gave up a two-out double to Steven Piscotty. An ensuing single by Mark Canha made it 3-0. Yarbrough settled in from there, but then allowed a pair of homers in the seventh a batter apart to Matt Olson and Matt Chapman. And then Vidal Nuno joined the home run club, allowing a two-run blast in the eighth to ex-Ray Matt Joyce. The Rays managed just three hits through the first eight innings before rapping three to open the ninth against Mengden, who fell just short of posting back to back shutouts, and saw his scoreless streak end at 25 innings. Joey Wendle had three hits for the Rays (28-27), including one in the ninth to join C.J. Cron on base and then to score on a double by Wilson Ramos. The Rays got a third run when Christian Arroyo singled in Ramos. The Rays left after the game for Seattle, where they open a three-game series against the Mariners on Friday. Sergio Romo is expected to be the game opener ahead of Austin Pruitt, with Mike Leake starting for Seattle. Also, of some accomplishment. From the horrid beginnings of a 1-8 and 4-13 start and a slew of injuries that sidelined five top position players and two of those four starters, the Rays battled their way back from what seemed a lost cause to a winning record, going into play Wednesday on a 23-13 roll and 27-26 overall. But, as much as anything, a time of change. From the end of last season to the start of spring training. From the first day in Port Charlotte to the final day escape. From opening day to May Day. Week to week, and even day to day, theres somebody coming or going. Travel director Chris Westmoreland has to be in the running at this point for team MVP. The Rays have used 37 players, with Nathan Eovaldi on Wednesday becoming their majorsmost-matching 23rd pitcher and 11th starter. Of the 25 players active for the game, only 18 were on the o p enin g da y roster. More stunning, only six „ SIX! „ were on the active roster at this time last year. Sure, four regularsŽ were on the disabled list last May 30. Five of the current 25 were elsewhere in the majors. And the other 10? All somewhere in the minors. That tells us a couple of things about this group. One, that to this point they have remained focused even with the clubhouse door revolving and the computers whirring to find the next supposed edge. Are there occasional eye rolls over front-office ideas or player moves? Absolutely. But not enough to cause too much negativity or any disruption, which is a credit to manager Kevin Cash and his staff. Another, that they have bonded as a group without much pedigree, seemingly determined to prove the sum greater than the parts. Only five of the 25 have been All-Stars (and just two, Chris Archer and Carlos Gomez, more than once). Six are considered rookies. More than half have yet to spend a full season in the majors. But, for some reason, it works. Because of, or in spite of. Criticize the front office for collecting so many lesser-knowns or pasttheir-primes, but credit it for choosing players who seem to have something to prove. And credit Cash and Co. for keeping them playing for the team rather than themselves. These first two months of the season I have really enjoyed the clubhouse atmosphere, said first baseman Brad Miller, who in this third season is one of the most tenured Rays. Not sa y in g I havent in the past, but we really do have a bunch of guys with not a lot of ego but a lot of drive. Thats kind of how I sum it up. We have a lot of really good players that maybe for some reason or another werent the guys wherever they were coming up. Or maybe they have stubbed their toes a couple times. But I think we have a group of guys that are really hungry and dont care about the perception of our organization or the perception of what were doing, and we just kind of keep p lu gg in g alon g . STREAKFrom Page 1RAYSFrom Page 1 By RONALD BLUMAssociated PressNEW YORK „ Major league teams spent a record $289 million on players picked in last years amateur draft, an increase of 7.2 percent from 2016. After an initial drop when restraints began in 2012, spending has climbed gradually. For the sixth straight year, no team exceeded its signing bonus pool by more than 5 percent „ the level that triggers the loss of a first-round draft pick the following June. Spending dropped from $234 million in 2011 to $223 million in 2012, the first year in which teams were assigned signing bonus pools. The total fell to $221 million in 2013, and then climbed to $224 million in 2014, $249 million in 2015 and $269 million in 2016, according to figures compiled by Major League Baseball. Twenty-one of the 30 teams exceeded their signing bonus pools, including five who went exactly 5 percent over: Atlanta, the Los Angeles Dodgers, Milwaukee, Tampa Bay and Toronto. Four more teams went 4.9 percent over: Boston, Detroit, Kansas City and the Los Angeles Angels. Clubs incurred $5,046,000 in tax, led by Oakland ($407,325), Milwaukee ($390,900), Tampa Bay ($389,400), San Diego ($386,775) and Atlanta ($368,175). Teams exceeding their signing bonus pools by up to 5 percent pay a 75 percent tax on the overage, and the loss of a first-round pick is the additional penalty for going 5 to 10 percent above. For going 10-15 percent over, the penalty is a 100 percent tax on the overage and the loss of firstand second-round picks. Above 15 percent, the penalty is a 100 percent tax and the loss of first-round picks in the next two drafts. Baseballs labor contract assigns a slot value to all picks in the first 10 rounds, with the amount increasing each year at the rate industry revenue grew in the most recent calendar year. A teams pool is the total of its slots. For this years draft, which starts Monday, the top pick is assigned $8,096,300 and the 30th selection of the first round is $2,275,800. If a team fails to sign a player, the amount of that slot is deducted from its pool. For the 11th through 40th rounds, the amounts of bonuses exceeding $125,000 per pick are added to a teams total for calculating the tax. Kansas City has the highest pool in 2018 at $12,781,900, followed by Tampa Bay ($12,415,600) and Detroit ($12,414,800). The Los Angeles Dodgers have the lowest at $5,288,200, with World Series champion Houston just above at $5,492,900. Detroit picks first, followed by San Francisco, Philadelphia and the Chicago White Sox.MLB: DraftTeams spent record $289M on draft picksAP PHOTOOakland Athletics designated hitter Khris Davis (2) scores from second during the second inning of a baseball game against the Tampa Bay Rays on Thursday in Oakland, Calif. By Stephen WhynoThe Associated PressWASHINGTON „ The sight of Evgeny Kuznetsov clutching his left arm and leaving the ice after a hit from Brayden McNabb isnt as big a threat to the Washington Capitals title hopes as it might seem. Not after the Capitals withstood three games without Nicklas Backstrom. Not after they missed Kuznetsov for most of Game 2 of the Stanley Cup Final and still beat the Vegas Golden Knights to tie the series. Theyd love to have their leading scorer in the lineup Saturday night in Washington, but with superstar captain Alex Ovechkin and several top players producing and filling the void, the Capitals are built to handle life without Kuznetsov if it comes to that. Weve had some guys been out here and there these playoffs,Ž Backstrom said. Its hard to replace Kuznetsov the way hes been playing, but if thats the case it is what it is and we just have to have other guys step up.Ž Coach Barry Trotz provided no update on Kuznetsov on Thursday other than to say the Russian center is day to day. The team practices again Friday. It didnt look very good for Kuznetsov when he went down the tunnel in the first period Wednesday night and didnt return. But Ovechkin scored his first career Stanley Cup Final goal on the power play, and Lars Eller, bumped up the lineup to fill in for Kuznetsov, had a goal and two assists. No one player can make up for the potential loss of Kuznetsov, who has 11 goals and 14 assists in 21 playoff games, though Washingtons depth down the middle looks solid with Backstrom, Eller, Jay Beagle and, if need be, Chandler Stephenson. NHL: Stanley Cup FinalKuznetsovs status unclearWashington center Evgeny Kuznetsov, right, winces as he is checked by Vegas Golden Knights defenseman Brayden McNabb during the first period in Game 2, Wednesday in Las Vegas. [ROSS D. FRANKLIN/THE ASSOCIATED PRESS] Staff reportsNathaniel Lowe's 10th home run of the year in the 4th inning, accounted for the only Stone Crabs Run Thursday night, in their 3-1 loss to the Palm Beach Cardinals at Roger Dean Chevrolet Stadium. A strong pitching performance from starter Brandon Lawson, saw him strike out six, while allowing three runs on six hits in seven innings of work. BASEBALL: Stone CrabsStone Crabs fall to Cardinals

PAGE 39

The Sun / Friday, June 1, 2018 www.yoursun.com SP Page 3The men who immediately replaced them went a combined 103-48 (.682 winning percentage) with three top-10 finishes. Despite high-profile upset losses to Georgia Tech, Louisville and North Carolina State, Fisher still finished 83-23 (.783) with four top-10 seasons. Fisher was also one of the rare success stories of the coach-in-waiting philosophy. Dana Holgorsen has never finished higher than 17th in seven seasons at West Virginia. Will Muschamp never even became the head coach at Texas „ although Florida fans probably wish he had. The odds of a firsttime head coach thriving under those circumstances seem low. Somehow, Fisher did it. He was probably never going to top Bowden, the folksy legend who built the program into a national power. But FSU fans could have made room for him, the way Alabama fans revere Nick Saban alongside Bear Bryant. "He could've left a legend," Webster said, "and instead he left a bad taste in almost everyone's mouth." The bad taste came after years of flirting with other programs, when Fisher finally bolted for Texas A&M with one game left in FSU's lost season. Before he took the Aggies' 10-year, $75 million contract, he snapped at a fan, upset boosters with more facilities requests and led a team that woefully underachieved in a year that began with championship expectations and ended in a trip to Shreveport. He became the first coach in four decades to leave a school where he won a title for another college job. That's all part of Fisher's legacy, too, along with the Heisman Trophy, crystal ball and College Football Playoff appearance. Maybe the hurt feelings over his exit will eventually become a footnote to one of the most successful coaching stints in state history. FSU fans like Chris Beltz aren't ready for that. "Really glad he was here," Beltz said, "and also glad he has moved on." UF administrators liked the financial aspect of the series. Payouts for nonconference games are approaching $2 million, which Stricklin calls "out of control." The USF series will cost a fraction of that while adding an attractive road game. "That's one of the reasons the USF game, series, was so attractive to us, is to allow us to kind of control those costs," Stricklin said. Playing at Raymond James Stadium could be a recruiting benefit for the Gators. They'll get to show off their brand in a hotbed that produced two of their top 2018 prospects (Cambridge Christian offensive lineman Richard Gouraige and Calvary Christian athlete Amari Burney). Considering how formidable rival Florida State could become in the Tampa Bay area under new coach Willie Taggart, a local game in Tampa doesn't sound like a bad idea for recruiting. But Mullen said that wasn't really a thought in the scheduling process. It was more about getting the kind of in-state games he wants, plus the chance to play one of the nation's top Group of Five teams. "That's what it is," Mullen said of Charlie Strong's USF program. "Charlie's doing a great job."FISHERFrom Page 1USFFrom Page 1He couldve left a legend, and instead he left a bad taste in almost everyones mouth.ŽFSU fan Robert Webster By RALPH D. RUSSOAssociated PressThe NCAA is about two weeks away from finally making some substantial reforms to transfer rules. The changes will not be quite as extensive as some had hoped and the work is not complete, but considering previous failed attempts, getting anything accomplished on transfers can be counted as a success. The NCAAs transfer working group, led by South Dakota athletic director Justin Sell, will reconvene in Indianapolis on June 11 and plans to present a proposal to the Division I Council that will end the practice of schools and coaches blocking an athlete from transferring or dictating where an athlete can go. The change to a notification model from a permission model is likely to pass that week, Sell said. Weve got nothing but really positive feedback across the board,Ž Sell told The Associated Press on Thursday. Im assuming thats going to go through very easily and smoothly.Ž Currently, an athlete must ask a coach for permission to contact other schools when choosing to transfer. A school interested in recruiting a transferring player also must ask the athletes current school for permission to recruit the athlete. Without permission from the athletes original school, the athlete cannot get financial aid from another school. The new model would free athletes to be contacted when they notify their current coaches. The athletes names would go into a database created and managed by the NCAA, alerting schools of who can be recruited. The changes will come with stricter tampering rules to help appease coaches who worry illegal recruiting could rise. Sells group has been working on transfer reform since last year. The NCAA has had several committees take a crack at transfer rules in recent years, but this is the first to come up with something substantive „ if not comprehensive. We arent going to get as far down the path on transfers as I think most people hoped we would,Ž Big 12 Commissioner Bob Bowlsby said this week during the conferences meetings in Dallas. But the permission to transfer is gone, we think it will be gone, and the notification of transfers coming in. What that does at a practical level is it switches the control from the coach or the institution to the student-athlete. We think thats the right way to go.Ž Much of the talk about transfers focuses on the so-called year-inresidence, the one year a player in the most high profile sports such as football and basketball must sit out after switching schools. There was talk of easing that restriction, which doesnt exist in most NCAA sports. Golfers, tennis players and other athletes in traditionally nonrevenue sports can transfer one time without sitting out. NCAA: TransfersAs leagues debate rules, NCAA moves toward reform By MARK LONGAssociated PressGAINESVILLE „ With his baseball program mired in its worst slump in five years, Florida coach Kevin OSullivan wanted a different voice to talk to his players. Thumbing through his phone, one name stood out: Former Gators basketball coach Billy Donovan. Donovan happened to be in town, too, so OSullivan lined up the high-profile guest to speak to the team Wednesday. The Oklahoma City Thunder coach delivered a clear message about dealing with adversity. Donovan used an example from his time in Gainesville, when the defending national champion Gators dropped three of four down the stretch in 2007 „ all by double digits „ and then regrouped in the postseason by winning 10 straight and the second of back-to-back titles. I thought there were a lot of similarities,Ž OSullivan said. I think he was really helpful.Ž OSullivans team is hoping for the same sort of turnaround that Donovan experienced. The topseeded and defending national champion Gators (42-17) begin regional play Friday having lost six of their last seven, all since clinching the Southeastern Conferences regularseason title. OSullivan figures its human nature to have a letdown, especially during a pressure-packed season, but hes hoping to avoid a total collapse. Florida opens against Ivy League champion Columbia (2028), one of two teams in the tournament with a losing record. Jacksonville (39-19) and Florida Atlantic (40-17) round out the four-team regional. But the Gators will garner most of the attention, and for good reason. Ace Brady Singer, expected to be a top-five pick in next weeks MLB draft, is scheduled to return Saturday after missing two weeks with a strained left hamstring. All-SEC catcher JJ Schwarz, a senior and the teams sole captain, remains sidelined with a broken bone in his right hand. And SEC Player of the Year Jonathan India is in a slump, hitting .190 with two RBIs over the last six games. The usually surehanded third baseman also had made five errors in the last four outings. Basically a clean slate,Ž said India, also projected to be a first-round selection. Just forget about the past and play like its a new season, start over. ... We didnt really battle much adversity this year, so every team is going to go through it at one point. Were going through it now. Its just the cards weve been dealt. Weve got to get that focus back and play like we did at the beginning of the year.ŽNFL: BucFlorida turns to Billy D for help before NCAA regional play AP PHOTOFlorida head coach Kevin OSullivan, foreground, watches from the dugout June 12, 2017, during a game against Wake Forest, in Gainesville. By Eric OlsonThe Associated PressOMAHA, Neb. „ The NCAA baseball tournament opens Friday with play in 16 regionals. Regional winners advance to super regionals next week, and the final eight go to the College World Series in Omaha beginning June 16. Some of the top story lines:REGAL IN REGIONALSNo one in the 64-team field has had more success in recent regionals than Louisville. The Cardinals must travel to Lubbock, Texas, as a No. 2 regional seed, so well see if they can keep it up. Theyve hosted regionals each of the last five years and have gone 15-0. Their five straight appearances in super regionals mark the longest active streak. Four other teams have won three straight regionals. Texas A&M is 9-0 over the stretch, all at home, but must go to Austin this week. Florida State is 10-1, and Florida and LSU are 9-1, all at home. FSU and Florida State are at home again this week and LSU plays in Corvallis, Oregon. North Carolina State, on the other hand, has lost regional finals each of the last three years.WHOS HOTStetson is a host for the first time and owns the nations longest active winning streak at 15 games. The Hatters havent lost since April 22 against NJIT. Other notable current streaks are Minnesota (nine straight) and Wright State and Canisius (eight each). Wright State has won 15 of 17, Missouri State 12 of 13, Coastal Carolina and Florida State 11 of 12 and Saint Louis nine of 10. WHOS NOTNo team is colder than Oklahoma State, which was in first place in the Big 12 after sweeping rival Oklahoma in late April. Since then the Cowboys have lost 10 of 12, including the last six. Defending national champion Florida has lost six of seven and Ohio State has dropped six of 10.FEELING A DRAFTNineteen of D1Baseball. coms projected firstround picks in the Major League Baseball draft are in the tournament. Some of the top prospects are Auburn pitcher and possible No. 1 overall pick Casey Mize Florida third baseman Jonathan India, Oregon State second baseman Nick Madrigal; pitchers Brady Singer and Jackson Kowar of Florida, Ryan Rolison of Mississippi, Shane McClanahan of South Florida and Logan Gilbert of Stetson; and outfielders Trevor Larnach of Oregon State, Jameson Hannah of Dallas Baptist and Steele Walker of Oklahoma.BRINGING THE METALDallas Baptist senior right fielder and leadoff man Devlin Granberg has the highest batting average in the tournament. At .426, hes on his way to winning a second straight Missouri Valley Conference batting title. Other .400 hitters are Tennessee Techs Kevin Strohschein (.406), East Carolinas Bryant Packard (.403), Tennessee Techs Chris Chambers (.400) and Southern Mississippis Luke Reynolds (.400).MAKING THEIR PITCHThe top six ERA teams in the nation are in regionals: Stetson (2.58), Stanford (2.85), UCLA (2.94), St. Johns (2.95), Indiana (2.95) and Gonzaga (2.96). Nick Sandlin of Southern Miss brings in a 1.13 ERA, Oregon States Luke Heimlich has 14 wins against one loss and USFs McClanahan averages 14.76 strikeouts per nine innings „ all nation-leading numbers. MARTINS YEAR?Florida State is making its 41st straight appearance, and Mike Martin has been head coach for 39 of them. With each one comes the question: Will this be the year Martin and the Seminoles win their first national championship? Martin, 74, became the NCAAs all-time wins leader on May 5, and the Seminoles are hot after sweeping through the ACC Tournament. But the path to Omaha is treacherous. The No. 2 seed in the Tallahassee Regional, Mississippi State, has had a knack for knocking off heavyweights. If seeds hold, the Seminoles would host a super regional against a Clemson team they split four games with in the ACC.Louisville hitting road after going 15-0 in last 5 regionalsCOLLEGE BASEBALL: NCAA TournamentLouisville, others look to end up in Omaha By JOHN MARSHALLAssociated PressTUCSON, Ariz. „ Arizona went through one of the programs most tumultuous seasons in 2017-18. The Wildcats were ensnared in an FBI probe into recruiting before the season started, had a key player go down for a long stretch and were linked to the federal probe a second time late in the year. Arizona still managed to win the Pac-12 tournament but the culmination of setbacks and distractions took a toll on the Wildcats once the NCAA Tournament started, leading to a surprising first-round exit. Three players from that team were lost to graduation and three more are headed to the NBA, leaving the Wildcats with plenty of work to do this offseason if theyre going to remain among college basketballs elite. Coming through this period of time isnt always easy, but coming out on the other side, becoming bigger, stronger and better than ever, learning things and building our program. Thats what you talk about,Ž Arizona coach Sean Miller said Thursday. Arizonas last season hit a snag before it started. Assistant coach Emanuel Richardson was among 10 people arrested in September in a federal probe into shady recruiting practices, casting a dark cloud over the Wildcats. Then Rawle Alkins broke his foot during preseason workouts and missed the first nine games. After an ugly trip to the Bahamas, the Wildcats pulled together and started winning games, remaining in the AP Top 25 most of the season. Another bombshell dropped just before the Pac-12 tournament, when reports surfaced that Miller had been caught on an FBI wiretap discussing a $100,000 payment to lure a recruit to the school. Miller denied the report, kept his job and Arizona marched through the conference tournament, looking like one of the nations top teams headed into the NCAA Tournament. Instead, the Wildcats stumbled in Boise, Idaho, succumbing to a barrage of baskets by Buffalo to lose in the first round. The totality of the season, beginning in the fall and getting to the Pac-12 Tournament took a toll on all of us,Ž Miller said. COLLEGE BASKETBALL: ArizonaArizona has plenty of o season work

PAGE 40

Page 4 SP www.yoursun.com Friday, June 1, 2018 / The SunAMERICANLEAGUENATIONALLEAGUEEASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Boston3917.696„„8-2W-320-819-9 NewYork3517.6732„6-4W-222-913-8 TampaBay2827.5091056-4L-111-1317-14 Toronto2531.4461483-7L-312-1713-14 Baltimore1739.30422163-7L-510-167-23 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Cleveland2925.537„„7-3W-518-1111-14 Detroit2630.464476-4W-217-129-18 Minnesota2229.431594-6L-211-1211-17 KansasCity2036.35710136-4W-29-1911-17 Chicago1637.30212163-7L-48-188-19 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Houston3522.614„„6-4L-216-1119-11 Seattle3322.6001„7-3L-216-1217-10 LosAngeles3027.526544-6L-212-1718-10 Oakland2928.509654-6W-115-1514-13 Texas2434.41411106-4W-211-1913-15 EASTDIVISION TEAMWLPCT.GBWCGBL10STRHOME AWAY Atlanta3323.589„„5-5W-114-1119-12 Washington3223.582„8-2L-112-1420-9 Philadelphia3123.5741„5-5W-119-912-14 NewYork2727.500543-7L-112-1415-13 Miami2035.36412113-7L-210-1810-17 CENTRALDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Milwaukee3621.632„„8-2W-118-1118-10 Chicago3023.56646-4W-115-1115-12 St.Louis2924.547515-5L-115-1114-13 Pittsburgh2926.527623-7W-117-1312-13 Cincinnati2037.35116124-6W-19-1911-18 WESTDIVISION TEAMWLPCTGBWCGBL10STRHOME AWAY Colorado3026.536„„5-5L-111-1319-13 Arizona2827.509133-7L-116-1312-14 LosAngeles2630.464466-4L-114-1712-13 SanFrancisco2630.464464-6W-114-1012-20 SanDiego2433.421685-5W-213-1911-14 MAJORLEAGUEBASEBALL T IGERS6,ANGELS2LOSANGELESABRHBIBBSOAVG. Kinsler2b413000.217 T routdh401102.302 Uptonlf400002.237 Pujols1b400000.251 S immonsss402000.337 Marte3b400000.250 Y oungcf400002.150 Calhounrf300001.145 a-Valbuenaph000010.241 Bricenoc412101.444 T OTALS3528218 DETROITABRHBIBBSOAVG. Goodrumrf401111.252 Castellanosdh513001.332 Candelario3b211100.275 Machado2b201000.209 McCannc400000.259 Hicks1b411101.277 J onescf310000.229 Rodriguez2b-3b412001.500 Reyeslf413301.200 Kozmass300011.175 T OTALS35612626 LOSANGELES000010010„280 DETROIT50000100X„6121 a-pinchhitforCalhouninthe9th. E„Hicks(4).LOB„LosAngeles7,Detroit9. 2B„Kinsler(10),Goodrum(9),Castellanos (18),Candelario(13),Reyes(1),Machado (11).3B„Reyes(2).HR„Briceno(2),off Carpenter.RBIs„Trout(36),Briceno(3), Goodrum(15),Candelario(22),Hicks(18), Reyes3(4).SB„Reyes(3). DP„LosAngeles1(Simmons,Kinsler, Pujols);Detroit1(Machado,Kozma,Hicks). LOSANGELESIPHRERBBSONPERA Heaney,L,2-458 551394 3.66 Ramirez23 110120 3.34 A nderson11 001222 3.24 DETROITIPHRERBBSONPERA Carpenter45 110369 6.39 Saupold,W,3-120 000130 2.42 Coleman10 000210 1.50 J imenez12 110017 2.63 Greene11 001221 3.76 Carpenterpitchedto1batterinthe5th. HBP„Heaney2(Jones,Candelario). T „3:09.A„24,696(41,297). A THLETICS7,RAYS3 T AMPABAYABRHBIBBSOAVG. S mithcf400000.279 Crondh311010.270 W endle2b413001.295 Ramosc311210.313 Robertsonss400002.260 Miller1b301011.245 Refsnyderlf400002.194 A rroyo3b401101.310 Fieldrf400000.253 T OTALS3337337 OAKLANDABRHBIBBSOAVG. J oycelf511202.199 Lowrie2b500002.299 Olson1b411101.236 Davisdh311011.237 Chapman3b411100.228 Pinderss211020.252 Maxwellc400001.154 Piscottyrf321211.227 Canhacf301111.231 T OTALS3377759 T AMPABAY000000003„372 OAKLAND03000022X„770 E„Smith(5),Arroyo(1).LOB„TampaBay 6,Oakland7.2B„Ramos(7),Arroyo(2), Davis(10),Piscotty(12).HR„Olson(9),off Y arbroughChapman(9),offYarbrough Joyce(7),offNuno.RBIs„Ramos2(28), A rroyo(4),Joyce2(12),Olson(21), Chapman(23),Piscotty2(19),Canha(20). Runnersleftinscoringposition„Tampa Bay3(Miller,Field2)Oakland4(Joyce, Chapman,Maxwell2).RISP„TampaBay2 f or8Oakland2for9. Runnersmovedup„Maxwell.GIDP„Ramos. DP„Oakland1(Pinder,Lowrie,Olson). T AMPABAYIPHRERBBSONPERA S tanek,L,1-11.11 221025 4.66 Y arbrough5.25 3339100 3.38 Nuno11 221017 3.00 OAKLANDIPHRERBBSONPERA Mngden,W,6-486 3325102 2.91 Lucas.21 001218 2.89 T reinen,S,13-15.10 000010.99 Mengdenpitchedto3battersinthe9th. Inheritedrunners-scored„Yarbrough2-2, Lucas1-1,Treinen2-0.WP„Mengden. Umpires„Home,CarlosTorresFirst,Paul NauertSecond,LanceBarksdaleThird,Scott Barry. T „2:37.A„12,070(46,765).PHILLIES2,DODGERS1PHILADELPHIAABRHBIBBSOAVG. C.Hernandez2b401002.268 A ltherrrf400002.190 Herreracf400001.313 S antana1b400001.216 Franco3b310011.257 W illiamslf302000.241 Kingeryss311001.220 A lfaroc302201.265 Nolap200002.045 b-Valentinph100001.143 Dominguezp000000--T OTALS31262112 LOSANGELESABRHBIBBSOAVG. Pedersonlf400002.246 Muncy1b300011.245 T urner3b400000.255 Grandalc400001.255 Bellingercf300001.232 Puigrf311000.227 V alera2b300001.083 K.Hernandezss301100.220 Kershawp100001.188 a-Taylorph100001.241 Baezp000000.000 Fieldsp000000--Cingranip000000--c-Kempph100001.343 Jansenp000000--TOTALS3012119 PHILADELPHIA010000100„261 LOSANGELES000010000„120 a-struckoutforKershawinthe5th.b-struck outforNolainthe8th.c-struckoutfor Cingraniinthe8th. E„Kingery(5).LOB„Philadelphia3,Los Angeles3.2B„Alfaro(7),Puig(7).RBIs„ Alfaro2(13),K.Hernandez(17). Runnersleftinscoringposition„ Philadelphia2(Nola2)LosAngeles1 (Grandal).RISP„Philadelphia1for3Los Angeles1for4. Runnersmovedup„Valera.GIDP„Altherr. DP„LosAngeles1(K.Hernandez,Valera, Muncy). PHILADELPHIAIPHRERBBSONPERA Nola,W,7-27211171112.18 Dminguez,S,2-2200002230.00 LOSANGELESIPHRERBBSONPERA Kershaw54 111562 2.76 Baez10 000317 3.51 Fields,L,2-212 110014 2.36 Cingrani10 000313 5.31 Jansen10 000112 2.55 WP„Nola,Kershaw. Umpires„Home,WillLittleFirst,Ted BarrettSecond,KerwinDanleyThird,Tom Woodring. T„2:40.A„40,986(56,000).BRAVES4,NATIONALS2WASHINGTONABRHBIBBSOAVG. Turnerss321011.268 Harperrf300011.234 Rendon3b302200.272 Reynolds1b400001.341 Sotolf400001.333 Taylorcf401001.204 Severinoc301000.224 b-Adamsph100001.263 Roarkp200000.091 Collinsp000000--Suerop000000--Difo2b300001.258 TOTALS3025227 ATLANTAABRHBIBBSOAVG. Inciartecf412000.258 Albies2b312110.278 Freeman1b301010.335 Markakisrf211020.333 Flowersc210011.276 Camargo3b400001.221 Tuckerlf301100.263 Bourjoslf100001.115 Swansonss300011.261 Newcombp200101.118 a-Flahertyph100000.274 Winklerp000000.000 Vizcainop000000--TOTALS2847365 WASHINGTON101000000„251 ATLANTA02100010X„470 a-groundedoutforNewcombinthe7th. b-struckoutforSeverinointhe9th. E„Harper(1).LOB„Washington5,Atlanta 7.2B„Rendon(12),Taylor(13),Albies(16), Freeman(14),Markakis(17),Tucker(8). RBIs„Rendon2(17),Albies(35),Tucker (21),Newcomb(1).SB„Turner2(16), Harper(5).CS„Inciarte(6).SF„Rendon. S„Roark. Runnersleftinscoringposition„Washington 4(Soto,Taylor,Difo,Adams)Atlanta5 (Inciarte,Flowers2,Tucker2).RISP„ Washington1for9Atlanta1for8. Runnersmovedup„Harper,Flowers.GIDP„ Freeman,Camargo. DP„Washington2(Reynolds),(Difo,Turner, Reynolds). WASHINGTONIPHRERBBSONPERA Roark,L,2-56.274453983.38 Collins00001040.00 Suero1.100002202.70 ATLANTAIPHRERBBSONPERA Newcomb,W,6-174 222293 2.73 Winkler,H,910 000222 0.77 Vizcaino,S,10-1211 000312 2.28 Collinspitchedto1batterinthe7th. Inheritedrunners-scored„Collins2-0,Suero 3-0.HBP„Roark(Flowers). Umpires„Home,DanBellinoFirst,Tom HallionSecond,AdamHamariThird,Brian Knight. T„2:39.A„22,380(41,149).CUBS5,METS1CHICAGOABRHBIBBSOAVG. Zobrist2b-lf513200.291 Heywardrf502100.262 Bryant3b412010.286 Rizzo1b501001.237 Contrerasc300111.268 Baezss-2b411013.271 Schwarberlf211111.253 Cishekp000000.500 c-LaStellaph101000.344 Russellss100001.263 Happcf-lf400002.237 Duensingp000000.000 Stropp000000.000 Morrowp000000--Quintanap200000.000 b-Almoraph-cf110010.313 TOTALS37511559 NEWYORKABRHBIBBSOAVG. Nimmorf412102.287 Cabrera2b300011.303 J.Bautistalf400002.207 Confortocf301011.242 Mesoracoc400001.221 Bruce1b301011.230 Rosarioss400000.259 Guillorme3b300000.216 Lugop000010.000 Roblesp000000.000 a-Reyesph100000.145 Blevinsp000000.000 Baumannp000000.000 Copelandp000000--d-Gonzalezph100000.261 G.Bautistap000000--TOTALS3014148 CHICAGO000021101„5110 NEWYORK000000010„141 a-poppedoutforRoblesinthe5th.b-walked forQuintanainthe7th.c-singledforCishek inthe8th.d-linedoutforCopelandinthe 8th. E„Conforto(2).LOB„Chicago11,New York6.2B„Zobrist(7),Bryant(17),Baez (10),Nimmo(7).HR„Zobrist(4),off RoblesNimmo(6),offDuensing.RBIs„ Zobrist2(17),Heyward(21),Contreras(21), Schwarber(24),Nimmo(12).SF„Contreras. Runnersleftinscoringposition„Chicago6 (Bryant,Rizzo,Baez2,Happ,Russell)New York3(Conforto2,Rosario).RISP„Chicago 2for9NewYork0for3. Runnersmovedup„Heyward. CHICAGOIPHRERBBSONPERA Quintana,W,6-4630026974.30 Cishek10 000215 1.78 Duensing.21 110015 2.04 Strop,H,410002014 1.52 Morrow,S,13-14.10 000020.98 NEWYORKIPHRERBBSONPERA Lugo43 000360 2.21 Robles,L,2-212 221124 5.02 Blevins12 110117 5.84 Baumann.21 1131 2418.00 Copeland1.11 000222 0.00 G.Bautista12 111118 9.82 Inheritedrunners-scored„Morrow2-0, Copeland3-0.WP„Robles,G.Bautista.PB„ Mesoraco(3). Umpires„Home,BrianGormanFirst,Adrian JohnsonSecond,TrippGibsonThird,Chad Whitson. T„3:02.A_34,458(41,922).STATISTICAL LEADERSAMERICANLEAGUE RUNS: Betts,Boston,52; Trout,LosAngeles,47; Springer,Houston,42; Judge,NewYork,41;Lindor, Cleveland,41;Ramirez, Cleveland,39;Segura,Seattle,38;Gardner,NewYork, 37;Benintendi,Boston,36; Martinez,Boston,36. RBI: Martinez,Boston,47; Machado,Baltimore,45; Haniger,Seattle,40;Judge, NewYork,40;Ramirez, Cleveland,40;Lowrie, Oakland,39;Moustakas, KansasCity,39;Benintendi, Boston,38;Davis,Oakland, 38;Betts,Boston,37. HITS: Altuve,Houston,78; Segura,Seattle,74;Castellanos,Detroit,71;Machado, Baltimore,71;Simmons, LosAngeles,69;Jay,Kansas City,67;Lindor,Cleveland,67;Betts,Boston,66; Lowrie,Oakland,66;Martinez,Boston,66. DOUBLES: Pillar,Toronto, 20;Abreu,Chicago,19; Betts,Boston,19;Bregman, Houston,18;Castellanos, Detroit,18;Escobar,Minnesota,18;Andujar,New York,17;Lindor,Cleveland, 17;Ramirez,Cleveland,17; 3tiedat16. TRIPLES: Sanchez,Chicago,6;Benintendi, Boston,5;Profar,Texas, 4;Candelario,Detroit,3; Castellanos,Detroit,3; Chapman,Oakland,3;Hernandez,Toronto,3;Palka, Chicago,3;Smith,Tampa Bay,3;Wendle,TampaBay, 3. HOMERUNS: Martinez, Boston,18;Trout,Los Angeles,18;Betts,Boston, 17;Ramirez,Cleveland,17; Machado,Baltimore,16; Gallo,Texas,15;Judge,New York,15;Davis,Oakland,13; Encarnacion,Cleveland,13; 5tiedat12. STOLENBASES: Gordon, Seattle,16;Betts,Boston, 13;Anderson,Chicago,12; Merri“eld,KansasCity,12; Segura,Seattle,12;Trout, LosAngeles,12;Smith, TampaBay,11;DeShields, Texas,10;Garcia,Chicago, 9;Pillar,Toronto,9. PITCHING: Kluber,Cleveland,8-2;Severino,New York,8-1;Happ,Toronto, 7-3;Morton,Houston,7-0; Porcello,Boston,7-2;Snell, TampaBay,7-3;Verlander, Houston,7-2;4tiedat6. ERA: Verlander,Houston, 1.11;Kluber,Cleveland, 2.02;Cole,Houston,2.05; Morton,Houston,2.26; Severino,NewYork,2.31; Snell,TampaBay,2.56; Bauer,Cleveland,2.61; Sale,Boston,2.76;Mengden,Oakland,2.85;Boyd, Detroit,3.00. STRIKEOUTS: Cole,Houston,109;Sale,Boston,104; Verlander,Houston,98; Paxton,Seattle,95;Severino,NewYork,92;Kluber, Cleveland,88;Bauer,Cleveland,86;Morton,Houston, 85;Bundy,Baltimore,83; Happ,Toronto,79. NATIONALLEAGUE RUNS: Albies,Atlanta,49; Blackmon,Colorado,44; Hernandez,Philadelphia, 38;Pham,St.Louis,38; Harper,Washington,37; CTaylor,LosAngeles,37; Cain,Milwaukee,35;Freeman,Atlanta,35;Markakis, Atlanta,34;Yelich,Milwaukee,34. RBI: Baez,Chicago,43; Suarez,Cincinnati,43;Freeman,Atlanta,40;Harper, Washington,40;Story, Colorado,39;Gennett, Cincinnati,38;Markakis, Atlanta,38;Rizzo,Chicago, 37;Shaw,Milwaukee,36; Albies,Atlanta,35. HITS: Markakis,Atlanta,74; Freeman,Atlanta,71;Gennett,Cincinnati,71;Albies, Atlanta,67;Cabrera,New York,63;Herrera,Philadelphia,62;Arenado,Colorado, 60;Castro,Miami,60; Dickerson,Pittsburgh,60;5 tiedat59. DOUBLES: Bryant,Chicago, 17;Hosmer,SanDiego, 17;Markakis,Atlanta, 17;Albies,Atlanta,16; Longoria,SanFrancisco, 16;Cabrera,NewYork,15; Carpenter,St.Louis,15; Dickerson,Pittsburgh,15; McCutchen,SanFrancisco,15;7tiedat14. TRIPLES: Baez,Chicago, 5;Contreras,Chicago,4; KMarte,Arizona,4;SMarte, Pittsburgh,4;Nimmo,New York,4;Story,Colorado,4; CTaylor,LosAngeles,4;10 tiedat3. HOMERUNS: Harper,Washington,18;Albies,Atlanta, 14;Villanueva,SanDiego, 14;Baez,Chicago,13;Shaw, Milwaukee,13;Adams, Washington,12;Blackmon, Colorado,12;4tiedat11. STOLENBASES: Inciarte, Atlanta,18;Turner, Washington,16;MTaylor, Washington,13;Cain, Milwaukee,11;Hernandez, Philadelphia,10;SMarte, Pittsburgh,10;Dyson, Arizona,9;Hamilton, Cincinnati,9;Peraza,Cincinnati,9;Pollock,Arizona, 9. PITCHING: Scherzer, Washington,9-1;Nola, Philadelphia,7-2;Gonzalez, Washington,6-2;Mikolas, St.Louis,6-0;Newcomb, Atlanta,6-1;Quintana, Chicago,6-4;Strasburg, Washington,6-4;Stratton, SanFrancisco,6-3;Wacha, St.Louis,6-1;11tiedat5. ERA: deGrom,NewYork, 1.52;Scherzer,Washington, 1.92;Gonzalez,Washington, 2.10;Arrieta,Philadelphia, 2.16;Nola,Philadelphia, 2.18;Foltynewicz,Atlanta, 2.55;Mikolas,St.Louis, 2.58;Lester,Chicago,2.71; Wacha,St.Louis,2.71;Newcomb,Atlanta,2.73. STRIKEOUTS: Scherzer, Washington,120;Corbin, Arizona,98;deGrom,New York,85;Strasburg,Washington,83;Gray,Colorado, 76;Syndergaard,NewYork, 76;Nola,Philadelphia, 74;Greinke,Arizona,72; Velasquez,Philadelphia,70; 2tiedat69.BOXSCORES ROUNDUP/MATCHUPSTigers6,Angels2: RonnyRodriguez hadamemorablemajorleague debut,hittingsingles,scoringarun andmakingplaysatsecondand thirdbasetohelpDetroittopLos Angeles. Athletics7,Rays3: DanielMengden allowedthreerunsovereightinnings andtheOaklandAthleticsbeatthe TampaBayRaystoavoidafourgamesweep. Braves4,Nationals2: SeanNewcomb pitchedsevenstronginningsfor hissixthstraightwin,leadingthe AtlantaBravesbackinto“rstplace withavictoryovertheWashington Nationals.Inthestartofafour-game seriesbetweenthetopteamsinthe NLEast,theBravessnappedWashingtonssix-gamewinningstreakand reclaimed“rstplacebyahalf-game. Phillies2,Dodgers1: JorgeAlfaro droveintworuns,AaronNola pitchedseveninningsoftwo-hitball andthePhiladelphiaPhilliesbeatthe LosAngelesDodgers2-1Thursday, spoilingClaytonKershaws“rststart inalmostamonth. Cubs5,Mets1: JoseQuintana pitchedsixshutoutinnings,Ben Zobristhitatwo-runhomerandthe ChicagoCubsbeatthebanged-up NewYorkMets5-1onThursdaynigh t intheopenerofafour-gameseries. Chicagoimprovedto2-8atCitiField sincethe2015NLChampionship Series. LATE BostonatHouston ClevelandatMinnesota TexasatSeattle PittsburghatSt.Louis MiamiatSanDiego POSTPONED N.Y.YankeesatBaltimoreTODAYSPITCHINGCOMPARISONNATIONALLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA CubsChatwood(R)3-44.104-60-00.00.00 NewYorkWheeler(R)7:10p2-45.403-60-00.00.00 WashingtonStrasburg(R)6-43.136-50-00.00.00 AtlantaFoltynewicz(R)7:35p4-32.554-70-00.00.00 PittsburghTaillon(R)2-44.535-60-00.00.00 St.LouisMikolas(R)8:15p6-02.588-20-00.00.00 LosAngelesWood(L)1-43.755-60-00.00.00 ColoradoAnderson(L)8:40p3-14.726-50-00.00.00 MiamiHernandez(R)0-22.501-20-00.00.00 ArizonaBuchholz(R)9:40p0-11.640-20-00.00.00 CincinnatiMahle(R)3-64.765-60-00.00.00 SanDiegoLockett(R)10:10p0-00.000-00-00.00.00 PhiladelphiaPivetta(R)4-33.268-30-00.00.00 SanFran.Stratton(R)10:15p6-34.978-30-00.00.00AMERICANLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA NewYorkTanaka(R)6-24.558-20-00.00.00 BaltimoreGausman(R)7:05p3-44.314-70-00.00.00 TorontoGarcia(L)2-35.525-40-00.00.00 DetroitHardy(L)7:10p1-02.702-10-00.00.00 BostonSale(L)5-22.767-50-00.00.00 HoustonCole(R)8:10p5-12.059-20-00.00.00 ClevelandCarrasco(R)6-33.986-50-00.00.00 MinnesotaBerrios(R)8:10p5-53.676-50-00.00.00 OaklandMontas(R)1-01.501-00-00.00.00 KansasCityKennedy(R)8:15p1-55.153-80-00.00.00 TexasColon(R)2-23.555-40-00.00.00 LosAngelesBarria(R)10:07p4-12.974-20-00.00.00 TampaBayRomo(R)1-16.332-20-00.00.00 SeattleLeake(R)10:10p5-34.938-30-00.00.00INTERLEAGUE2018TEAM2018VS.OPP TEAMSPITCHERSTIMEW-LERARECW-LIPERA MilwaukeeAnderson(R)4-34.427-30-00.00.00 WhiteSoxSantiago(L)8:10p1-24.871-40-00.00.00 KEY: TEAMREC-TeamsRecordingamesstartedbytodayspitcher. VSOPP-Pitchersrecordversusthisopponent. THISDATEINBASEBALLJUNE1 1925: LouGehrigbattedforPeeWeeWanningerinthe eighthandreplacedWallyPippat“rstbasetostarthis streakof2,130consecutivegames.TheWashingtonSenatorsbeattheNewYorkYankees5-3. 1937: BillDietrichoftheChicagoWhiteSoxpitchedanohitteragainsttheSt.LouisBrownsinan8-0win.WEDNESDAYSGAMES AmericanLeague Boston6,Toronto4 Cleveland9,ChicagoWhiteSox1 N.Y.Yankees5,Houston3 Detroit6,L.A.Angels1 KansasCity11,Minnesota8 TampaBay6,Oakland0 Texas7,Seattle6 NationalLeague Milwaukee3,St.Louis2 Cincinnati7,Arizona4 Pittsburgh2,ChicagoCubs1 N.Y.Mets4,Atlanta1 SanFrancisco7,Colorado4 L.A.Dodgers8,Philadelphia2 SanDiego3,Miami2 Interleague Washington2,Baltimore0 SATURDAYSGAMES AmericanLeague OaklandatKansasCity,2:15p.m. N.Y.YankeesatBaltimore,4:05p.m. ClevelandatMinnesota,4:10p.m. TorontoatDetroit,4:10p.m. BostonatHouston,7:15p.m. TexasatL.A.Angels,9:07p.m. TampaBayatSeattle,10:10p.m. NationalLeague PittsburghatSt.Louis,2:15p.m. WashingtonatAtlanta,4:10p.m. ChicagoCubsatN.Y.Mets,7:15p.m. L.A.DodgersatColorado,7:15p.m. CincinnatiatSanDiego,8:40p.m. PhiladelphiaatSanFrancisco,10:05p.m. MiamiatArizona,10:10p.m. Interleague MilwaukeeatChi.WhiteSox,2:10p.m.BASEBALLCALENDARJUNE4: Amateurdraftstarts. JUNE15: Internationalamateursigning periodcloses. JULY2: Internationalamateursigning periodopens. JULY6: Lastdaytosignforamateur draftpickssubjecttodeadline. JULY17: All-StarGame,Washington. JULY29: HallofFameinductions, Cooperstown,N.Y. JULY31: Lastdaytotradeaplayer withoutsecuringwaivers. OCT.2-3: Wild-cardgames. DEC.10-13: Winterme etings,LasVegas. TOPTEN A MERICANLEAGUE PlayerGABRHPct. BettsBos481845266.359 BrantleyCle441813062.343 SimmonsLAA552053269.337 AltuveHou572333378.335 SeguraSea522223874.333 CastellanosDet532142971.332 MMachadoBal562193071.324 JMartinezBos532053666.322 RamosTB441661852.313 MDuffyTB401611050.311 NATIONALLEAGUE PlayerGABRHPct. KempLAD541691958.343 GennettCin552072871.343 FFreemanAtl562123571.335 MarkakisAtl562223474.333 ArenadoCol511883360.319 AlmoraChC481503147.313 OHerreraPhi531982562.313 BeltSF521913259.309 SMartePit451753254.309 DickersonPit511952460.308 ThrougheveninggamesonMay31

PAGE 41

The Sun / Friday, June 1, 2018 www.yoursun.com SP Page 5SCOREBOARD PRO BASEBALLFLORIDA STATE LEAGUEll Times EDT North Division W L Pct. GB Daytona (Reds) 27 20 .574 „ Lakeland (Tigers) 27 23 .540 1 Tampa (Yankees) 27 25 .519 2 Florida (Braves) 21 26 .447 6 Clearwater (Phillies) 20 29 .408 8 Dunedin (Blue Jays) 20 30 .400 8 South Division W L Pct. GB Jupiter (Marlins) 33 19 .635 „ Palm Beach (Cardinals) 28 20 .583 3 Bradenton (Pirates) 26 22 .542 5 Charlotte (Rays) 24 25 .490 7 St. Lucie (Mets) 20 25 .444 9 Fort Myers (Twins) 20 29 .408 11 Thursdays Games Lakeland at Tampa, TBD Bradenton at Daytona, cancelled Dunedin at Florida, cancelled Dunedin at Florida, cancelled Tampa 3, Lakeland 0 Bradenton at Daytona, cancelled Palm Beach 3, Charlotte 1 St. Lucie 3, Jupiter 2 Clearwater 5, Fort Myers 1 Fridays Games Lakeland at Daytona, TBD St. Lucie at Fort Myers, 4 p.m. Daytona at Lakeland, 5 p.m. Clearwater at Florida, 5 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Palm Beach at Jupiter, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m. Fort Myers at St. Lucie, 6:30 p.m. Saturdays Games St. Lucie at Fort Myers, TBD Palm Beach at Jupiter, 5:30 p.m. Fort Myers at St. Lucie, 5:30 p.m. Daytona at Lakeland, 6 p.m. Florida at Clearwater, 6:15 p.m. Tampa at Dunedin, 6:30 p.m. Charlotte at Bradenton, 6:30 p.m.PRO BASKETBALLNBAPLAYOFFSAll times EasternNBA FINALS (Best-of-7; x-if necessary) CLEVELAND VS. GOLDEN STATEThursday: Cleveland at Golden State, late Sunday: Cleveland at Golden State, 8 p.m. Wednesday, June 6: Golden State at Cleveland, 9 p.m. Friday, June 8: Golden State at Cleveland, 9 p.m. x-Monday, June 11: Cleveland at Golden State, 9 p.m. x-Thursday, June 14: Golden State at Cleveland, 9 p.m. x-Sunday, June 17: Cleveland at Golden State, 8 p.m.INDIVIDUAL PLAYOFF STATISTICSThrough May 28: SCORING G FG FT PTS. AVG. James, CLE 18 226 127 612 34.0 Davis, NOR 9 106 53 271 30.1 Westbrook, OKC 6 64 33 176 29.3 Durant, GOL 17 172 111 493 29.0 Harden, HOU 17 158 118 486 28.6 Wall, WAS 6 56 40 156 26.0 Antetokounmpo, MIL 7 69 38 180 25.7 McCollum, POR 4 40 10 101 25.2 Middleton, MIL 7 67 14 173 24.7 George, OKC 6 49 31 148 24.7 Mitchell, UTA 11 102 39 268 24.4 Holiday, NOR 9 88 21 213 23.7 Aldridge, SAN 5 37 41 118 23.6 Beal, WAS 6 49 20 139 23.2 Oladipo, IND 7 53 30 159 22.7 DeRozan, TOR 10 87 43 227 22.7 Embiid, PHL 8 60 43 171 21.4 Paul, HOU 15 118 44 317 21.1 Thompson, GOL 17 135 23 348 20.5 Dragic, MIA 5 35 15 93 18.6 FG PERCENTAGE FG FGA PCT. Capela, HOU 95 144 .660 Gobert, UTA 55 84 .655 Scott, WAS 26 41 .634 Favors, UTA 42 68 .618 Turner, IND 33 54 .611 Young, IND 36 60 .600 Middleton, MIL 67 112 .598 Adams, OKC 27 46 .587 Sabonis, IND 36 62 .581 Antetokounmpo, MIL 69 121 .570 REBOUNDS G OFF DEF TOT AVG. Davis, NOR 9 24 97 121 13.4 Towns, MIN 5 15 52 67 13.4 Embiid, PHL 8 23 78 101 12.6 Westbrook, OKC 6 11 61 72 12.0 Green, GOL 17 38 160 198 11.6 Capela, HOU 17 61 136 197 11.6 Gobert, UTA 11 43 75 118 10.7 Valanciunas, TOR 10 30 75 105 10.5 Love, CLE 17 35 135 170 10.0 Antetokounmpo, MIL 7 8 59 67 9.6 ASSISTS G AST AVG. Rondo, NOR 9 110 12.2 Wall, WAS 6 69 11.5 James, CLE 18 158 8.8 Lowry, TOR 10 85 8.5 Green, GOL 17 137 8.1 Simmons, PHL 10 77 7.7 Westbrook, OKC 6 45 7.5 Harden, HOU 17 116 6.8 Holiday, NOR 9 57 6.3 Antetokounmpo, MIL 7 44 6.3WNBAEASTERN CONFERENCE W L PCT GB Washington 5 1 .833 „ Connecticut 3 0 1.000 Atlanta 2 2 .500 2 Chicago 2 2 .500 2 New York 1 2 .333 2 Indiana 0 5 .000 4WESTERN CONFERENCE W L PCT GB Seattle 4 1 .800 „ Los Angeles 3 1 .750 Minnesota 2 3 .400 2 Dallas 2 3 .400 2 Phoenix 2 3 .400 2 Las Vegas 0 3 .000 3Wednesdays GameWashington 103, Phoenix 95Thursdays GameLas Vegas at Seattle, lateTodays GamesPhoenix at Minnesota, 8 p.m. Connecticut at Chicago, 9 p.m. Washington at Las Vegas, 10:30 p.m.Saturdays GamesNew York at Indiana, 7 p.m. Seattle at Dallas, 8 p.m.ODDSPREGAME.COM LINEMAJOR LEAGUE BASEBALLToday National LeagueFAVORITE LINE UNDERDOG LINEChicago -119 at New York +109 Washington -132 at Atlanta +122 at St. Louis -140 Pittsburgh +130 Los Angeles -130 at Colorado +120 at Arizona -145 Miami +135 at San Diego Off Cincinnati Off Philadelphia -110 at San Fran. +100American LeagueNew York -174 at Baltimore +162 at Detroit -105 Toronto -105 at Houston -125 Boston +115 Cleveland -115 at Minnesota +105 Oakland -115 at Kansas City +105 at Los Angeles -165 Texas +155 at Seattle Off Tampa Bay OffInterleagueMilwaukee -135 at Chicago +125 NATIONAL HOCKEY LEAGUE Stanley Cup FinalSaturdayFAVORITE LINE UNDERDOG LINEat Washington -124 Vegas +114 Updated odds available at Pregame.comTRANSACTIONSBASEBALLAmerican LeagueBALTIMORE ORIOLES „ Sent LHP Zach Britton to Frederick (Carolina) and SS Luis Sardinas to Norfolk (IL) for rehab assignments. BOSTON RED SOX „ Released 1B Hanley Ramirez. DETROIT TIGERS „ Optioned C Grayson Greiner to Toledo (IL). Selected the contract of 3B Ronny Rodriguez from Toledo. MINNESOTA TWINS „ Placed OF Byron Buxton on the 10-day DL. Optioned RHP Aaron Slegers to Rochester (IL). Recalled RHP Tyler Duffey from Rochester. OAKLAND ATHLETICS „ Optioned RHP Carlos Ramirez to Nashville (PCL). Reinstated DH Khris Davis from the 10-day DL. SEATTLE MARINERS „ Optioned INF Gordon Beckham to Tacoma (PCL). Reinstated INF Dee Gordon from teh 10-day DL. TAMPA BAY RAYS „ Optioned RHP Jaime Schultz to Durham (IL). Reinstated RHP Nathan Eovaldi from the 60-day DL. Transferred RHP Jake Faria to the 60-day DL. Traded C Curt Casali to Cincinnati for cash. TEXAS RANGERS „ Optioned 1B/OF Ryan Rua to Round Rock (PCL). Reinstated 3B Adrian Beltre from the 10-day DL.National LeagueATLANTA BRAVES „ Optioned RHP Matt Wisler to Gwinnett (IL). Selected the contract of Miguel Socolovich from Gwinnett. CINCINNATI REDS „ Optioned C Tony Cruz to Louisville (IL). LOS ANGELES DODGERS „ Optioned SP Pat Venditte to Oklahoma City. Reinstated LHP Clayton Kershaw from the 10-day DL. PHILADELPHIA PHILLIES „ Placed SS Pedro Florimon and OF Rhys Hoskins on the 10-day DL; Hoskins retroactive to Wednesday. Designated RHP Drew Hutchison for assignment. Recalled RHP Mark Leiter Jr. and OF Dylan Cozens from Lehigh Valley (IL). Selected the contract of 3B Mitch Walding from Lehigh Valley. Transferred RHP Jerad Eickhoff to the 60-day DL. ST. LOUIS CARDINALS „ Placed RHP Alex Reyes on the 10-day DL. Optioned OF Tyler ONeill and RHP John Gant to Memphis (PCL). Recalled LHP Austin Gomber, RHP Mike Mayers and 1B Luke Voit from Memphis. Sent RHP Carlos Martinez to Spring“ eld (TL) for a rehab assignment. SAN FRANCISCO GIANTS „ Optioned RHP Derek Law to Sacramento (PCL). WASHINGTON NATIONALS „ Optioned RHP Trevor Gott to Syracuse (IL). Reinstated RHP Ryan Madson from the 10-day DL.FOOTBALLNational Football LeagueARIZONA CARDINALS „ Signed OL Mason Cole to a four-year contract. CLEVELAND BROWNS „ Announced director of player personnel Chisom Opara, director of college scouting Bobby Vega, college scouting assistant Keegan Leyrer and scouts Zac Bocian, Scott Levin and Patrick Moore will not return next season. Named Steve Malin director of college scouting. Promoted Chris Cooper to vice president of football administration, Brandon Sosna to salary cap analyst and scouting assistant Scott Kaniecki to defensive quality control coach. INDIANAPOLIS COLTS „ Reached an injury settlement with S Michael Cirino.HOCKEYNational Hockey LeagueCALGARY FLAMES „ Named Geoff Ward and Ryan Huska assistant coaches. CHICAGO BLACKHAWKS „ Agreed to terms with F Jacob Nilsson on a one-year contract. DALLAS STARS „ Named Todd Nelson assistant coach. NEW YORK ISLANDERS „ Extended their af“ liation agreement with Worcester (AHL) through the 2019-20 season. ST. LOUIS BLUES „ Signed D Niko Mikkola to a two-year, entry-level contract. TAMPA BAY LIGHTNING „ Fired associate coach Rick Bowness. Agreed to mutually part ways with assistant coach Brad Lauer.American Hockey LeagueAHL „ Agreed to terms with president and chief executive of“ cer David Andrews on a contract extension through June, 2020.MOTORSPORTSNASCAR „ Promoted Gene Stefanyshyn to senior vice president and chief international of“ cer, John Probst to vice president/innovation and racing development, John Bobo to vice president/racing operations and Scott Prime to vice president/strategic development.COLLEGESCONCORDIA (ORE.) „ Named Kat Tarr assistant womens soccer coach. KENNESAW STATE „ Announced the resignation of softball coach Anne DAmour, to take the same position at Virginia Tech. KENTUCKY „ Announced sophomore F PJ Washington withdrew from the NBA draft. LANDER „ Announced the addition of mens wrestling for the 2019-20 academic year. MEMPHIS „ Named Ted Bartels volunteer assistant womens soccer coach. SETON HALL „ Announced sophomore C Ike Obiagu is transferring from Florida State. STANFORD „ Announced graduate F Reid Travis withdrew from the NBA draft and will transfer. SYRACUSE „ Announced junior G Tyus Battle withdrew from the NBA draft. WISCONSIN „ Announced senior F Ethan Happ withdrew from the NBA draft.PRO HOCKEYNHL STANLEY CUP PLAYOFFSAll times EasternSTANLEY CUP FINAL (Best-of-7; x-if necessary) VEGAS 1, WASHINGTON 1May 28: Vegas 6, Washington 4 Wednesday: Washington 3, Vegas 2 Saturday: Vegas at Washington, 8 p.m. Monday: Vegas at Washington, 8 p.m. 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.WEDNESDAYS LATE SUMMARY CAPITALS 3, GOLDEN KNIGHTS 2WASHINGTON 1 2 0 „ 3 VEGAS 1 1 0 „ 2 First Period„1, Vegas, Neal 5 (Sbisa, Miller), 7:58. 2, Washington, Eller 6 (Bura kovsky, Kempny), 17:27. Penalties„Oshie, WSH, (roughing), 16:43; Engelland, VGK, (roughing), 16:43. Second Period„3, Washington, Ovechkin 13 (Backstrom, Eller), 5:38 (pp). 4, Washington, Orpik 1 (Bura kovsky, Eller), 9:41. 5, Vegas, Theodore 3 (Smith, Karlsson), 17:47 (pp). Penalties„Orpik, WSH, (illegal check to head), 2:04; Tuch, VGK, (cross checking), 5:13; Backstrom, WSH, (holding), 6:56; Haula, VGK, (holding), 6:56; Reaves, VGK, (roughing), 10:10; Orlov, WSH, (hooking), 11:42; Oshie, WSH, (interference), 17:27. Third Period„None. Penalties„Wilson, WSH, (interference), 3:13; Eller, WSH, (hooking), 4:05. Shots on Goal„Washington 11-9-6„26. Vegas 10-14-15„39. Power -play opportunities„Washington 1 of 2; Vegas 1 of 5. Goalies„Washington, Holtby 13-7 (39 shots-37 saves). Vegas, Fleury 13-4 (26-23). A„18,702 (17,367). T„2:41. Referees„Chris Rooney, Kelly Sutherland. Linesmen„Derek Amell, Greg Devorski.INDIVIDUAL PLAYOFF STATISTICSThrough May 30:SCORING LEADERS GP G A PTS Evgeny Kuznetsov, WAS 21 11 14 25 Alex Ovechkin, WAS 21 13 11 24 Jake Guentzel, PIT 12 10 11 21 Sidney Crosby, PIT 12 9 12 21 Blake Wheeler, WPG 17 3 18 21 Mark Scheifele, WPG 17 14 6 20 David Pastrnak, BOS 12 6 14 20 Jon Marchessault, VEG 17 8 11 19 Nicklas Backstrom, WAS 17 5 14 19 Reilly Smith, VEG 17 3 16 19 T.J. Oshie, WAS 21 7 10 17 Nikita Kucherov, TB 17 7 10 17 Lars Eller, WAS 21 6 11 17 John Carlson, WAS 21 4 13 17 Brad Marchand, BOS 12 4 13 17GOALS AGAINST AVERAGEAt least 10 games played Name Team GPI MINS GA AVG Marc-Andre Fleury VGK 17 1083 34 1.88 Braden Holtby WAS 20 1205 44 2.19 Martin Jones SJ 10 584 22 2.26 Connor Hellebuyck WPG 17 1015 40 2.36 Matt Murray PIT 12 715 29 2.43 Andrei Vasilevskiy TB 17 999 43 2.58 Tuukka Rask BOS 12 686 33 2.88 Pekka Rinne NSH 13 684 35 3.07GOALTENDERS SAVES PERCENTAGEName Team GP MIN GA SA SPCT Marc-Andre Fleury VGK 17 1083 34 559 .939 Martin Jones SJ 10 584 22 304 .928 Connor Hellebuyck WPG 17 1015 40 511 .922 Braden Holtby WAS 20 1205 44 556 .921 Andrei Vasilevskiy TB 17 999 43 524 .918 Matt Murray PIT 12 715 29 314 .908 Pekka Rinne NSH 13 684 35 363 .904 Tuukka Rask BOS 12 686 33 339 .903 GOALTENDERS SHUTOUT RECORDName Team GPI MINS SO Marc-Andre Fleury VGK 15 965 4 Connor Hellebuyck WPG 17 1015 2 Braden Holtby WAS 18 1087 2 Martin Jones SJ 10 584 2 Matt Murray PIT 12 715 2 Pekka Rinne NSH 13 684 2AHL CALDER CUP PLAYOFFSAll times EasternCALDER CUP FINALS (Best-of-7; x-if necessary) TEXAS VS. TORONTOSaturday: Texas at Toronto, 4 p.m. Sunday: Texas at Toronto, 4 p.m. Tuesday: Toronto at Texas, 8 p.m. Thursday, June 7: Toronto at Texas, 8 p.m. x-Saturday, June 9: Toronto at Texas, 8 p.m. x-Tuesday, June 12: Texas at Toronto, 7 p.m. x-Thursday, June 14: Texas at Toronto, 7 p.m.ECHL PLAYOFF GLANCE KELLY CUP FINALS(Best-of-7; x-if necessary) Colorado 2, Florida 1 Friday, May 25: Colorado 3, Florida 1 Sunday, May 27: Florida 4, Colorado 3 Wednesday, May 30: Colorado 5, Florida 4, OT Friday, June 1: Colorado at Florida, 7:30 p.m. 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 p.m. TENNISATP WORLD TOUR/WTA TOURFRENCH OPENThursday at Stade Roland Garros, Paris (seedings in parentheses): Mens Singles Second Round Lucas Pouille (15), France, def. Cameron Norrie, United Kingdom, 6-2, 6-4, 5-7, 7-6 (3). Dominic Thiem (7), Austria, def. Stefanos Tsitsipas, Greece, 6-2, 2-6, 6-4, 6-4. Rafael Nadal (1), Spain, def. Guido Pella, Argentina, 6-2, 6-1, 6-1. Richard Gasquet (29), France, def. Malek Jaziri, Tunisia, 6-2, 3-6, 6-3, 6-0. Maximilian Marterer, Germany, def. Denis Shapovalov (24), Canada, 5-7, 7-6 (4), 7-5, 6-4. Jurgen Zopp, Estonia, def. Ruben Bemelmans, Belgium, 4-6, 4-6, 6-3, 6-4, 6-4. Diego Schwartzman (11), Argentina, def. Adam Pavlasek, Czech Republic, 6-1, 6-3, 6-1. Borna Coric, Croatia, def. Thomas Fabbiano, Italy, 4-6, 6-2, 6-1, 6-1. Mischa Zverev, Germany, def. Sergiy Stakhovsky, Ukraine, 6-3, 6-7 (0), 7-6 (2), 6-1. Kevin Anderson (6), South Africa, def. Pablo Cuevas, Uruguay, 6-3, 3-6, 7-6 (5), 6-4. Marin Cilic (3), Croatia, def. Hubert Hurkacz, Poland, 6-2, 6-2, 6-7 (3), 7-5. Steve Johnson, United States, def. JanLennard Struff, Germany, 4-6, 7-6 (5), 6-2, 6-2. Fabio Fognini (18), Italy, def. Elias Ymer, Sweden, 6-4, 6-1, 6-2. Kyle Edmund (16), Britain, def. Marton Fucsovics, Hungary, 6-0, 1-6, 6-2, 6-3. John Isner (9), United States, def. Horacio Zeballos, Argentina, 6-7 (8), 7-6 (4), 7-6 (2), 6-2. Pierre Hughes Herbert, France, def. Jeremy Chardy, France, 2-6, 6-3, 6-2, 3-6, 9-7. Albert Ramos-Vinolas (31), Spain, def. Casper Ruud, Norway, 6-4, 6-2, 6-4. Juan Martin Del Potro (5), Argentina, def. Julien Benneteau, France, 6-4, 6-3, 6-2.Womens Singles Second Round Simona Halep (1), Romania, def. Taylor Townsend, United States, 6-3, 6-1. Andrea Petkovic, Germany, def. Bethanie Mattek-Sands, United States, 6-0, 7-6 (5). Daria Gavrilova (24), Australia, def. Bernarda Pera, United States, 5-7, 7-5, 6-3. Elise Mertens (16), Belgium, def. Heather Watson, Britain, 6-3, 6-4. Angelique Kerber (12), Germany, def. Ana Bogdan, Romania, 6-2, 6-3. Kiki Bertens (18), Netherlands, def. Aliaksandra Sasnovich, Belarus, 6-4, 6-2. Irina Begu, Romania, def. Shuai Zhang (27), China, 6-3, 6-4. Caroline Garcia (7), France, def. Shuai Peng, China, 6-4, 3-6, 6-3. Garbine Muguruza (3), Spain, def. Fiona Ferro, France, 6-4, 6-3. Samantha Stosur, Australia, def. Anastasia Pavlyuchenkova (30), Russia, 6-2, 7-6 (1). Magdalena Rybarikova (19), Slovakia, def. Belinda Bencic, Switzerland, 6-2, 6-4. Lesia Tsurenko, Ukraine, def. Coco Vandeweghe (15), United States, 3-6, 6-4, 6-0. Julia Goerges (11), Germany, def. Alison Van Uytvanck, Belgium, 7-5, 7-6 (5). Serena Williams, United States, def. Ashleigh Barty (17), Australia, 3-6, 6-3, 6-4. Maria Sharapova (28), Russia, def. Donna Vekic, Croatia, 7-5, 6-4. Karolina Pliskova, Czech Republic, def. Lucie Safarova, Czech Republic, 3-6, 6-4, 6-1.Mens Doubles First Round Guillermo Garcia-Lopez, Spain and Roberto Carballes Baena, Spain, def. Simone Bolelli, Italy and Fabio Fognini, Italy, 4-6, 6-3, 6-4. Bruno Soares, Brazil and Jamie Murray (4), Britain, def. Florian Mayer, Germany and Dusan Lajovic, Serbia, 6-1, 7-5. Benoit Paire, France and Federico Delbonis, Argentina, def. Vasek Pospisil, Canada and Ryan Harrison, United States, 6-4, 6-3. Second Round Edouard Roger-Vasselin, France and Rohan Bopanna (13), India, def. Gregoire Jacq, France and Benjamin Bonzi, France, 6-1, 6-2. Michael Venus, New Zealand and Raven Klaasen (10), South Africa, def. Jonathan Eysseric, France and Hugo Nys, France, 7-6 (2), 6-3. Leonardo Mayer, Argentina and Joao Sousa, Portugal, def. Evgeny Donskoy, Russia and Miguel Angel Reyes-Varela, Mexico, 6-2, 6-4. Feliciano Lopez, Spain and Marc Lopez (12), Spain, def. Santiago Gonzalez, Mexico and Marcelo Demoliner, Brazil, 6-3, 6-4. Daniele Bracciali, Italy and Andreas Seppi, Italy, def. Ken Skupski, Britain and Neal Skupski, Britain, 3-6, 6-3, 6-2. Henri Kontinen, Finland and John Peers (3), Australia, def. Mirza Basic, BosniaHerzegovina and Damir Dzumhur, BosniaHerzegovina, 6-1, 6-2. Artem Sitak, New Zealand and Wesley Koolhof, Netherlands, def. Rajeev Ram, United States and Ivan Dodig (9), Croatia, 5-7, 7-5, 6-4.Womens Doubles First Round Oksana Kalashnikova, Georgia and Nao Hibino, Japan, def. Daria Gavrilova, Australia and Daria Kasatkina, Russia, 6-3, 7-6 (3). Magdalena Rybarikova, Slovakia and Viktoria Kuzmova, Slovakia, def. Lucie Hradecka, Czech Republic and Anna Blinkova, Russia, 6-1, 6-7 (4), 7-5. Anna-Lena Groenefeld, Germany and Raquel Atawo, United States, def. Zarina Diyas, Kazakhstan and Saisai Zheng, China, 6-4, 2-6, 6-2. Carina Witthoeft, Germany and Kaitlyn Christian, United States, def. Maria Irigoyen, Argentina and Kateryna Kozlova, Ukraine, 4-6, 6-3, 6-1. Mihaela Buzarnescu, Romania and Irina Maria Bara, Romania, def. Anna Smith, Britain and Xenia Knoll, Switzerland, 6-7 (3), 6-3, 6-4. Vania King, United States and Jennifer Brady, United States, def. Ekaterina Makarova, Russia and Anna Kalinska y a Russia 6-3 6-4. Barbora Krejcikova, Czech Republic and Katerina Siniakova (6), Czech Republic, def. Raluca-Ioana Olaru, Romania and Vera Lapko, Belarus, 5-7, 6-3, 6-2. Kirsten Flipkens, Belgium and Sara Errani, Italy, def. Clara Burel, France and Diane Parry, France, 6-4, 6-2. Andreja Klepac, Slovenia and Maria Jose Martinez Sanchez (3), Spain, def. Monique Adamczak, Australia and Yafan Wang, China, 6-0, 6-4. Irina Khromacheva, Russia and Dalila Jakupovic, Slovenia, def. Naomi Broady, Britain and Magda Linette, Poland, 6-2, 6-3. Viktorija Golubic, Switzerland and Nina Stojanovic, Serbia, def. Pauline Parmentier, France and Amandine Hesse, France, 6-0, 6-2. Katarina Srebotnik, Slovenia and Lara Arruabarrena-Vecino, Spain, def. Demi Schuurs, Netherlands and Elise Mertens (12), Belgium, 3-6, 6-3, 7-6 (5). Barbora Strycova, Czech Republic and Andrea Sestini Hlavackova (2), Czech Republic, def. Lesia Tsurenko, Ukraine and Lyudmyla Kichenok, Ukraine, 6-4, 3-6, 6-1.Mixed Doubles First Round Kristina Mladenovic, France and Alexis Musialek, France, def. Marcel Granollers, Spain and Ana Isabel Medina Garrigues, Spain, 6-2, 6-2. Marcelo Demoliner, Brazil and Maria Jose Martinez Sanchez, Spain, def. Jamie Murray, Britain and Katerina Siniakova (4), Czech Republic, 6-2, 4-6, 10-5. Dominic Inglot, Britain and Johanna Konta, Britain, def. Fiona Ferro, France and Evan Furness, France, 6-4, 6-3. Jean-Julien Rojer, Netherlands and Andreja Klepac (5), Slovenia, def. Max Mirnyi, Belarus and Jelena Ostapenko, Latvia, 6-1, 6-1. Robert Farah, Colombia and Anna-Lena Groenefeld (8), Germany, def. Rajeev Ram, United States and Coco Vandeweghe, United States, 6-2, 5-7, 10-4. Nikola Mektic, Croatia and Alla Kudryavtseva, Russia, def. Aisam Qureshi, Pakistan and Zhaoxuan Yang, China, 7-6 (2), 3-6, 10-8. Juan Sebastian Cabal, Colombia and Abigail Spears, United States, def. Marcin Matkowski, Poland and Kveta Peschke, Czech Republic, 5-7, 6-4, 11-9. Alexander Peya, Austria and Nicole Melichar, United States, def. Tessah Andrianja“ trimo, France and Ugo Humbert, France, 6-2, 3-6, 12-10. Franko Skugor, Croatia and Vania King, United States, def. Alexandre Muller, France and Sara Cakarevic, France, 6-4, 6-2.SHOW COURT MATCHUPSToday at ParisCourt Philippe ChatrierDamir Dzumhur (26), Bosnia-Herzegovina, vs. Alexander Zverev (2), Germany Pauline Parmentier, France, vs. Caroline Wozniacki (2), Denmark Lucas Pouille (15), France, vs. Karen Khachanov, Russia Camila Giorgi, Italy, vs. Sloane Stephens (10), United StatesCourt Suzanne LenglenMadison Keys (13), United States, vs. Naomi Osaka (21), Japan Roberto Bautista-Agut (13), Spain, vs. Novak Djokovic (20), Serbia David Gof“ n (8), Belgium, vs. Gael Mon“ ls (32), France Petra Kvitova (8), Czech Republic, vs. Anett Kontaveit (25), EstoniaCourt 1Fernando Verdasco (30), Spain, vs. Grigor Dimitrov (4), Bulgaria Mihaela Buzarnescu (31), Romania, vs. Elina Svitolina (4), Ukraine Dominic Thiem (7), Austria, vs. Matteo Berrettini, Italy Robin Haase, Netherlands and Matwe Middelkoop, Netherlands, vs. Nicolas Mahut, France and Pierre Hughes Herbert (6), FranceCourt 3Sorana Cirstea, Romania and Sara Sorribes Tormo, Spain, vs. Svetlana Kuznetsova, Russia and Lucie Safarova, Czech Republic James Cerretini, United States and Marcelo Arevalo-Gonzalez, El Salvador, vs. Benoit Paire, France and Federico Delbonis, Argentina Stephane Robert, France and Calvin Hemery, France, vs. Julio Peralta, Chile and Horacio Zeballos (15), Argentina Lukasz Kubot, Poland and Marcelo Melo (1), Brazil, vs. Guillermo Garcia-Lopez, Spain and Roberto Carballes Baena, Spain Bruno Soares, Brazil and Jamie Murray (4), Britain, vs. Maximo Gonzalez, Argentina and Nicolas Jarry, ChileGOLFPGA TOURMEMORIAL TOURNAMENTThursdays leaders at Muir“ eld Village GC, Dublin, Ohio Purse: $8.9 million. Yardage: 7,392; Par: 72 (36-36) First Round Abraham Ancer 33-32„65 Joaquin Niemann 34-31„65 Hideki Matsuyama 33-32„65 Beau Hossler 32-34„66 Jamie Lovemark 33-34„67 Grayson Murray 34-33„67 Kyle Stanley 34-33„67 Lucas Glover 34-33„67 Byeong Hun An 34-34„68 Patrick Cantlay 35-33„68 Patrick Rodgers 33-35„68 Wesley Bryan 32-36„68 Ryan Armour 34-34„68 Jason Day 32-36„68 Keegan Bradley 33-35„68 Peter Uihlein 34-35„69 Gary Woodland 32-37„69 David Lingmerth 37-32„69 Brian Gay 37-32„69 Bryson DeChambeau 34-35„69 Alex Cejka 33-36„69 Branden Grace 33-36„69 Andrew Dorn 35-34„69 Bill Haas 34-36„70 Louis Oosthuizen 36-34„70 Kevin Kisner 36-34„70 Billy Horschel 35-35„70 J.B. Holmes 35-35„70 Tom Hoge 37-34„71 Luke List 35-36„71 Kiradech Aphibarnrat 35-36„71 Anirban Lahiri 35-36„71 Henrik Stenson 33-38„71 Patrick Reed 35-36„71 Russell Henley 33-38„71 Justin Rose 34-37„71 Matt Kuchar 35-36„71 Nick Watney 35-36„71 Andrew Landry 34-37„71 Robert Streb 36-35„71 Jonas Blixt 33-38„71 Si Woo Kim 36-35„71 Tony Finau 34-37„71 Bubba Watson 34-37„71 Ryan Moore 36-35„71 Julian Suri 33-38„71 Martin Laird 36-36„72 Adam Scott 35-37„72 Mackenzie Hughes 36-36„72 Brian Stuard 34-38„72 Ted Potter, Jr. 36-36„72 Pat Perez 36-36„72 Justin Thomas 36-36„72 Rickie Fowler 35-37„72 Tiger Woods 33-39„72 Cameron Davis 35-37„72 Scott Brown 36-36„72 Patton Kizzire 35-37„72 Dustin Johnson 36-36„72 Emiliano Grillo 36-36„72 Chesson Hadley 37-36„73 Whee Kim 35-38„73 Shane Lowry 36-37„73 Rod Pampling 33-40„73 Kenny Perry 36-37„73 Sam Burns 34-39„73 Rory Sabbatini 39-34„73 Kelly Kraft 35-38„73 John Senden 38-35„73 Ollie Schniederjans 38-35„73 Charles Howell III 38-35„73 Yusaku Miyazato 33-40„73 Harry Ellis 36-37„73 Sung Kang 34-40„74 Kevin Streelman 34-40„74 Adam Hadwin 36-38„74 William McGirt 37-37„74 Marc Leishman 36-38„74 Brice Garnett 38-36„74 Russell Knox 35-39„74 Rory McIlroy 36-38„74 Phil Mickelson 34-40„74 Satoshi Kodaira 36-38„74 UNITED STATES GOLF ASSOCIATIONU.S. WOMENS OPENThursdays leaders at Shoal Creek CC, Birmingham, Ala. Purse: $5 million. Yardage: 6,693; Par: 72 (36-36) (a-denotes amateur) First RoundAriya Jutanugarn 34-33-67 Sarah Jane Smith 36-31-67 Jeongeun6 Lee 33-34-67 Danielle Kang 35-34-69 Michelle Wie 34-35-69 a-Linn Grant 35-34-69 a-Patty Tavatanakit 36-34-70 Mel Reid 34-36-70 Luna Sobron Galmes 36-34-70 a-Kristen Gillman 35-35-70 Emily Kristine Pedersen 35-35-70 Hyo-Joo Kim 34-36-70 Madelene Sagstrom 34-36-70 Nelly Korda 33-37-70 Sei Young Kim 33-37-70 Inbee Park 34-36-70 Jihyun Kim 35-35-70 Su-Hyun Oh 36-34-70 Lindy Duncan 36-35-71 Lexi Thompson 34-37-71 Wei-Ling Hsu 35-36-71 Chella Choi 36-35-71 Lydia Ko 35-36-71 Hye-Jin Choi 36-35-71 Casey Danielson 35-37-72 Sophie Walker 35-37-72 a-Elizabeth Wang 36-36-72 Wichanee Meechai 36-36-72 Mo Martin 37-35-72 Jennifer Song 39-33-72 Minjee Lee 36-36-72 a-Albane Valenzuela 35-37-72 a-Hailee Cooper 37-35-72 Ola“ a Kristinsdottir 35-37-72 Jane Park 37-35-72 In-Kyung Kim 36-36-72 Jenny Shin 36-36-72 Georgia Hall 35-37-72 Jodi Ewart Shadoff 36-36-72 Caroline Masson 36-36-72 a-Lucy Li 35-37-72 Megan Khang 36-36-72 a-Gina Kim 34-38-72EUROPEAN TOUROPEN DITALIAThursdays leaders at Gardagolf CC, Brescia, Italy Purse: $7 million. Yardage: 7,201; Par: 71 (35-36)First RoundRobert Rock, England 31-32„63 Laurie Canter, England 30-33„63 Richard Sterne, South Africa 30-33„63 Matt Wallace, England 32-33„65 Thomas Pieters, Belgium 31-34„65 Ross Fisher, England 32-33„65 Danny Willett, England 32-33„65 Erik van Rooyen, South Africa 30-35„65 Rafa Cabrera Bello, Spain 32-33„65 Thorbjorn Olesen, Denmark 34-31„65 Charlie Ford, England 33-32„65 Daniel Im, United States 31-34„65 Lee Slattery, England 33-33„66 Lee Westwood, England 33-33„66 Matthew Fitzpatrick, England 34-32„66 Francesco Molinari, Italy 34-32„66 Mike Lorenzo-Vera, France 31-35„66 Darren Fichardt, South Africa 33-33„66 Callum Shinkwin, England 33-33„66 Jamie Donaldson, Wales 31-35„66 Matteo Manassero, Italy 33-33„66 Graeme McDowell, Northern Ireland 35-31„66 Wade Ormsby, Australia 31-35„66AlsoIan Poulter, England 33-34„67 Alexander Levy, France 34-34„68 David Lipsky, United States 31-37„68 Martin Kaymer, Germany 33-35„68 Li Haotong, China 33-35„68 Tommy Fleetwood, England 33-35„68 Alex Noren, Sweden 33-37„70 Padraig Harrington, Ireland 36-35„71 Chase Koepka, United States 37-35„72 Tyrrell Hatton, England 32-40„72WEB.COM TOURREX HOSPITAL OPENThursdays leaders at TPC Wake“ eld Plantation, Raleigh, N.C. Purse: $650,000. Yardage: 7,257; Par: 71 (36-35)First RoundSebastian Munoz 34-30„64 Roger Sloan 32-32„64 Sepp Straka 34-31„65 Chris Baker 33-32„65 Brian Richey 34-32„66 Michael Arnaud 33-33„66 Josh Teater 29-37„66 Vince Covello 34-32„66 Joey Garber 36-30„66 Matt Fast 33-33„66 Jin Park 35-31„66 Wyndham Clark 35-31„66 Joseph Bramlett 32-34„66 Jamie Arnold 34-32„66 Kyoung-Hoon Lee 34-33„67 Curtis Luck 34-33„67 Rick Lamb 33-34„67 Ryan Yip 35-32„67 Justin Lower 34-33„67 Cameron Percy 33-34„67 Byron Smith 34-33„67 Ben Kohles 33-34„67 Will Claxton 34-33„67 Kevin Dougherty 33-34„67 Gerardo Ruiz 34-33„67 Ben Taylor 34-33„67 Michael Johnson 35-32„67 Adam Svensson 36-31„67 Peter Tomasulo 33-34„67 Rafael Campos 32-35„67 Bo Hoag 32-35„67 Jimmy Stanger 35-33„68 Kyle Thompson 36-32„68 Daniel Mazziotta 35-33„68 Robby Shelton 33-35„68 Chris Naegel 35-33„68 Brian Davis 35-33„68 David Skinns 34-34„68 Henrik Norlander 33-35„68 Albin Choi 33-35„68 Brad Hop“ nger 35-33„68 Max Marsico 36-32„68 Mark Anderson 35-33„68 Rhein Gibson 36-32„68 Stephan Jaeger 36-32„68 Roland Thatcher 35-33„68 Scott Langley 36-32„68 Chase Wright 33-35„68 Max Rottluff 34-34„68 Anders Albertson 34-34„68 Seann Harlingten 36-32„68 Jonathan Hodge 34-34„68 Julian Etulain 33-35„68 Samuel Del Val 36-32„68 J.T. Grif“ n 34-34„68 Doug Letson 35-33„68 Stuart Macdonald 33-36„69 Brady Schnell 36-33„69 Alex Prugh 36-33„69 Casey Wittenberg 35-34„69 John Chin 34-35„69 Derek Ernst 34-35„69 Brian Campbell 36-33„69 Dawie van der Walt 35-34„69 Sean Kelly 33-36„69 Adam Webb 35-34„69 Barrett Waters 34-35„69 Kyle Reifers 35-34„69 Jose de Jesus Rodriguez 33-36„69 Eric Axley 34-35„69 Wes Roach 33-36„69 Jason Gore 35-34„69 Martin Trainer 32-37„69 Conner Godsey 36-33„69 Seth Reeves 33-36„69 Roberto Diaz 34-35„69 Adam Long 34-35„69 Alex Kang 35-34„69 Luke Guthrie 35-34„69 Chad Ramey 36-33„69 Mark Hubbard 36-33„69 Brandon Matthews 34-36„70 Erik Compton 37-33„70 Chip Lynn 35-35„70 Bio Kim 36-34„70 Max McGreevy 36-34„70 Nelson Ledesma 34-36„70 Shane Bertsch 36-34„70AUTO RACINGUPCOMING RACESAll times EasternNASCAR MONSTER ENERGY CUP POCONO 400Site: Long Pond, Pennsylvania. Schedule: Today, practice, 11:35 a.m. (FS2), qualifying, 4:15 p.m. (FS2); Saturday, practice, 11:30 a.m. (FS1); Sunday, race, 2 p.m., FS1. Track: Pocono Raceway (oval, 2.5 miles). Race distance: 400 miles, 160 laps. Last year: Ryan Blaney, starting fourth, won Poconos spring race. Last race: Kyle Busch won at Charlotte, his fourth victory in his last eight races. Fast facts: The win made Busch the only active driver with a win at every current race track in the series. There are 23 tracks in Cup racing in 2018. ...Kevin Harvick has won at 21 of them and Jimmie Johnson has posted “ rst-place “ nishes at 20 tracks. ...Johnsons top-“ ve “ nish last weekend was just his second of the season. ...Busch now has 25 playoff points, one more than Harvick. The pair has dominated the series so far this season, combining to win nine of 13 races. Next race: FireKeepers Casino 400, June 10, Michigan International Speedway, Brooklyn, Michigan. Online: www.nascar.comNASCAR XFINITY POCONO GREEN 250Site: Long Pond. Schedule: Today, practice, 1:05 p.m. & 3:05 p.m. (FS2); Saturday, qualifying, 9:35 a.m. (FS1), race, 1 p.m., FS1. Track: Pocono Raceway Race distance: 250 miles, 100 laps. Last year: Brad Keselowski led a race-high 29 laps and took “ rst. Last race: Keselowski won from the pole in Charlotte. Fast facts: Keselowski became just the second driver this season to win both the pole and the race. Blaney also took “ rst after topping quali“ cations in Texas in early April. ... Jason Ratcliff, Christopher Bells crew chief, is suspended for this weekends events after the No. 20 Joe Gibbs Racing car failed a post-race height inspection last week. Bell was also docked 10 points. ...Kaz Grala “ nished 10th in his “ rst race with Fury Racing last week. Grala, 19, had lost his JGL Racing ride earlier this month. Next race: LTI Printing 250, June 9, Michigan International Speedway. Online: www.nascar.com VERIZON INDYCAR DUEL IN DETROITSite: Detroit. Schedule: Today, practice, 11:20 a.m. & 3:10 p.m.; Saturday, qualifying, 10:55 a.m., race, 3:40 p.m., ABC; Sunday, qualifying, 10:45 a.m., race, 3:30 p.m., ABC. Track: The Raceway at Belle Isle Park (circuit, 2.35 miles). Race distance: 164.5 miles, 70 laps. Last year: Graham Rahal swept both events in Detroit a year ago. Last race: Will Power won the Indy 500 for the “ rst time in his illustrious career. Fast facts: Power not only took home $2.52 million by winning at Indy, he took over the points lead in the series as well. Power now has 243 points, two more than Alexander Rossi. ...Pole winner Ed Carpenter led a racehigh 65 laps, but “ nished second. Carpenter has been on the pole at Indianapolis three times, but has yet to win. Next race: DXC Technology 600, June 9, Texas Motor Speedway, Fort Worth, Texas. Online: www.indycar.com NHRA MELLO YELLO DRAG RACING ROUTE 66 NATIONALSSite: Elwood, Illinois. Schedule: Today, qualifying, 6 & 8:30 p.m.; Saturday, qualifying, 4 & 6:45 p.m.; Sunday, “ nals, 3:45 p.m. Track: Route 66 Raceway. Last year: Steve Torrence was the Top Fuel winner in 2017 in Chicago. Last race: Clay Millican took “ rst in Top Fuel in Topeka. Fast facts: Ron Capps (Funny Car), Drew Skillman (Pro Stock), and LE Tonglet (Pro Stock Motorcycle) also won last year at Route 66 Raceway. .. Five of Tony Schumachers 83 Top Fuel wins came in Chicago. But the eight-time world champion has yet to win in 2018 despite a pair of “ nalround appearances. ...Torrence has a 95-point lead over Millican and a 125-point advantage over Schumacher in the standings. Next race: Virginia Nationals, June 8-10, Virginia Motorsports Park, Dinwiddie, Virginia. Online: www.nhra.comSOCCERMAJOR LEAGUE SOCCERAll times Eastern EASTERN CONFERENCE W L T PTS GF GA Atlanta United FC 8 3 2 26 27 17 Columbus 7 3 4 25 18 10 New York City FC 7 3 3 24 26 19 New York Red Bulls 7 3 1 22 26 12 Orlando City 6 5 1 19 22 20 New England 5 4 4 19 22 19 Philadelphia 5 5 3 18 15 16 Chicago 4 7 2 14 18 24 Toronto FC 3 7 1 10 14 20 Montreal 3 10 0 9 14 29 D.C. United 2 5 3 9 14 18 WESTERN CONFERENCE W L T PTS GF GASporting Kansas City 7 2 4 25 24 13 FC Dallas 6 1 5 23 20 13 Los Angeles FC 6 3 3 21 24 19 Portland 6 3 2 20 19 17 Real Salt Lake 6 6 1 19 17 26 Houston 5 4 3 18 27 20 Vancouver 4 5 5 17 19 27 Los Angeles Galaxy 5 7 1 16 18 22 Minnesota United 5 7 1 16 16 22 San Jose 2 7 3 9 18 23 Seattle 2 6 2 8 7 12 Colorado 2 7 2 8 13 20 3 points for victory, 1 point for tieWednesdays GamesAtlanta United FC 1, New England 1, tie Philadelphia 3, Chicago 1 Real Salt Lake 2, Houston 1 FC Dallas 3, Los Angeles Galaxy 2Todays GameVancouver at Colorado, 9 p.m.Saturdays GamesLos Angeles Galaxy at Portland, 5 p.m. Houston at Montreal, 7:30 p.m. New York at New England, 7:30 p.m. Orlando City at New York City FC, 7:30 p.m. Philadelphia at Atlanta United FC, 7:30 p.m. Toronto FC at Columbus, 7:30 p.m. Los Angeles FC at FC Dallas, 8 p.m. San Jose at Chicago, 8:30 p.m. Seattle at Real Salt Lake, 9:30 p.m.Sundays GameMinnesota United at Sporting Kansas City, 8:30 p.m.Friday, June 8Toronto FC at Philadelphia, 8 p.m.Saturday, June 9Atlanta United FC at New York City FC, 12:30 p.m. New York at Columbus, 5 p.m. Orlando City at Vancouver, 7 p.m. Montreal at FC Dallas, 8 p.m. New England at Chicago, 8:30 p.m. Colorado at Houston, 9 p.m. D.C. United at Seattle, 10 p.m. Los Angeles FC at San Jose, 10:30 p.m. Real Salt Lake at LA Galaxy, 10:30 p.m. Sporting Kansas City at Portland, 10:30 p.m.NATIONAL WOMENS SOCCER LEAGUEAll times Eastern W L T PTS GF GA North Carolina 9 0 2 29 23 10 Seattle 5 2 2 17 13 8 Orlando 4 3 3 15 16 13 Portland 4 4 3 15 15 16 Houston 3 4 4 13 12 16 Chicago 2 3 6 12 14 16 Utah 2 2 5 11 7 7 Washington 2 6 2 8 10 15 Sky Blue FC 0 7 1 1 5 14 3 points for victory, 1 point for tie.Wednesdays GameNorth Carolina 4, Portland 1Saturdays GamesChicago at Washington, 3:30 p.m. Utah at Sky Blue, 7 p.m.Sundays GamesNorth Carolina at Houston, 6:30 p.m. Orlando at Seattle, 9 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

PAGE 42

Page 6 SP www.yoursun.com Friday, June 1, 2018 / The SunShe had no energy. She was struggling to move,Ž Mouratoglou said, adding that he had hoped for rain to postpone the match against Barty until Thursday. She was struggling to use her legs on the serve and she was making much too many mistakes.Ž And then? This ability to turn a match around and suddenly be like a superhero, basically „ shes normal and suddenly, Poom!Ž he said, snapping fingers on both hands. Something happens, and she transforms into someone whos almost unreachable at the level she gets to. This is something shes always had. Its really special, but thats also why she is who she is.Ž Williams started yelling and pumping her fist after pretty much every point that went her way. It woke up Williams game. Might have startled Barty, too. As big a hitter as Barty is in her own right, she is hardly in Williams class „ who is? „ and never has been past the third round at a major tournament. The 36-year-old American, who became a mother on Sept. 1, grabbed four consecutive games over a span of less than 15 minutes to lead 4-1 in the second set, which soon enough would be hers. She gained control of the third almost immediately, breaking to go ahead 2-1, then holding for 3-1. After only three winners in the first set, she had 25 the rest of the way. When push came to shove, the real Serena came out. And thats one of her best assets: When her back is against the wall, the best comes out,Ž Barty said. And that happened early in the second, and early in the third a g ain.ŽTENNISFrom Page 1 9001 Daniels Pkwy, Suite 202 Fort Myers, FL 33912Southwest Florida Medical Groupwww.SWFLMedicalGroup.com(239) 887-3602Individual results may vary. All rights reserved. The #1 cause of Erectile Dysfunction is poor blood flow due to blocked or hardened blood vessels. Unlike pills, needles and creams that DO NOT treat ED, only the symptoms, Acoustic Wave Therapy is a treatmentŽ that will OPEN existing blood vessels and STIMULATE the growth of new blood vessels, making it possible to achieve a full and rigid erection. At Southwest Florida Medical Group, we treat the root cause of Erectile Dysfunction with our proprietary FDA cleared Acoustic Wave Therapy. This type of treatment may provide long-term results and allow men to stop injecting or orally consuming chemicals to receive an erection. The Therapeutic Advances in Urology Journal concluded that Acoustic Wave Therapy aimed outside the body is a revolutionary treatment of ED.Ž The physicians and professional medical staff at Southwest Florida Medical Group will assist and manage your treatment protocol. How Acoustic Wave Therapy Works: As men age, the blood vessels that supply blood to the penis begin to breakdown or collapse. Natural or drug induced blood flow cannot enter into the penis, thus creating ED. Acoustic Wave Therapy opens exisiting blood vessels and stimulates growth of new blood vessels. As a result, our patients experience much stronger, firmer and more sustainable erections. Paid AdvertisementSay Goodbye to Erectile Dysfunction adno=50537076 By HOWARD FENDRICHAssociated PressPARIS „ The topic was the location of Maria Sharapovas upcoming third-round match at the French Open, and a reporter noted it likely will be at one of the tournaments main arenas, given that it involves 2016 U.S. Open runner-up Karolina Pliskova. Well,Ž came the rejoinder, there is also Sharapova.Ž This was delivered with Sharapovas chin resting on her right hand and was followed by a bit of a staredown, as if to say: Lets not forget who youre talking to here. The 31-year-old Russian has, after all, been ranked No. 1. She does, after all, own five major titles. And that total does, after all, include a pair from Roland Garros. She is playing in the clay-court Grand Slam tournament for the first time since 2015, though, and she advanced Wednesday by beating 50th-ranked Donna Vekic of Croatia 7-5, 6-4 to improve to 13-0 in the second round. I dont think there is ever, like, a perfect way to go into a match. I think you always have to feel that youre improving and there are things that youre working on, because that will always make you better,Ž the 28th-seeded Sharapova said. There are a lot of things I feel I could have done better (in) the last two matches and I hope I will.Ž She missed the 2016 French Open while serving a doping suspension, then was denied a wild-card entry by the French tennis federation last year, when her ranking was too low to earn automatic entry. When on-target, her strokes are among the best in the game. So is her grit. Those could both be tested Saturday against Pliskova, who is seeded No. 6 and was a semifinalist in Paris last year. Her top skill is her serve, which Sharapova knows will provide a test. I dont expect extremely long rallies against an opponent like that. But sometimes (thats) not what it takes to win a match, and I think you have to kind of take care of your service games, and I have to serve better than I have been,Ž Sharapova said. And take care of the return. But that side of the game, I feel, has improved in the last few months.ŽTENNIS: French Open2-time champ reminds: There is also SharapovaBy DOUG FERGUSONAssociated PressDUBLIN, Ohio „ Hideki Matsuyama and Tiger Woods hit their stride at the end of their rounds at the Memorial, and it paid off in different ways. Matsuyama was in the middle of the pack at Muirfield Village when he ran off four straight birdies and then holed out with a wedge from 130 yards on the 17th hole for an eagle that sent him to a 7-under 65 and a share of the lead with 19-year-old Joaquin Niemann of Chile and Abraham Ancer of Mexico. As the round went along, I played better and better,Ž said Matsuyama, who got his first PGA Tour win at the Memorial four years ago. So did Woods, which helped him avoid another big number on a course where he has won five times. Woods threeputted from 25 feet to fall to 3 over with five holes to play. He answered with three straight birdies „ two of them on par 5s on the front nine „ and got up-and-down from 62 yards on the ninth hole for a 72. It was nice to somehow grind out the round, turn it around and finish even par,Ž said Woods, playing the Memorial for the first time since 2013. Niemann, who won the Latin America Amateur Championship in January, appears to be on the fast track to the PGA Tour. He turned pro after the Masters and already has a pair of top 10s in his four events. Another one this week might be enough to earn special temporary membership on the PGA Tour, meaning he would have unlimited exemptions to try to earn his card. Ancer had only one bogey on his card early in his round, and he followed with eight birdies. It was the first time he has had a share of the lead after any round in his 40th start on the PGA Tour. It wasnt his first time at Muirfield Village, just Ancers first time playing the tournament. He got that firm handshake from the tournament host in 2010 when Ancer received the Jack Nicklaus Award as the top junior college player when he was at Odessa College. He later played at Oklahoma. I got to come here as a freshman, get that award from Jack. That was incredible,Ž Ancer said. It was like deja vu walking the fairways „ watching from the outside, and now playing. Its a dream come true. And today I felt great.Ž Beau Hossler, who keeps showing up on leaderboards in his rookie season, had a 66. The group at 67 included Lucas Glover, while Jason Day was among those at 68.GOLF: MemorialMatsuyama holes out and shares the leadHideki Matsuyama, from Japan, follows through on his swing on the 18th hole during the first round of the Memorial golf tournament Thursday in Dublin, Ohio. AP PHOTO By TALES AZZONIAssociated PressMADRID „ At least as a coach, Zinedine Zidane is going out on top. After ending his playing career by headbutting an opponent in the 2006 World Cup final, Zidane is closing out his stint with Real Madrid with the fresh image of him lifting the Champions League trophy. Zidane made the surprise announcement that he was leaving Madrid on Thursday, less than a week after leading the team to its third straight Champions League title. You have to know when to quit,Ž said the 45-year-old Zidane, who was Madrids coach for two and half seasons. This is the right moment. I am a winner and if I dont see it clearly that we will keep winning, its time for a change.Ž It was an unexpected move by the former great who won nine titles as Madrid coach, including the three Champions League titles, one Spanish league title, one Spanish Super Cup, two UEFA Super Cups and two Club World Cups. This club needs a change to keep winning,Ž Zidane said. With me it would have been complicated to keep winning.Ž Zidane also thrived as a player. He helped France win the 1998 World Cup, but his career ended after the 2006 World Cup final, when he was sent off in disgrace for headbutting Italy defender Marco Materazzi. His decision to quit as Madrid coach suddenly left the Spanish clubs future in limbo. Cristiano Ronaldo hinted after the Champion League final he may leave as well, and Gareth Bale, unhappy with his lack of playing time, could be on his way back to the Premier League. It was a completely unexpected decision,Ž Madrid president Florentino Perez said of Zidanes departure. Today is a sad day for me, for the fans and for all the people who work at the club. I wish we could always have Zidane by our side, but we know that when Zizou makes a decision, the only thing we can do is to accept it and respect it.Ž Zidane spoke little about his future but said he is not immediately looking to coach another club. Perez also didnt talk much about the clubs search for a new coach, although several names are being talked about in local media, including Mauricio Pochettino, Antonio Conte, Joachim Loew and Arsene Wenger.SOCCERZidane quits as Real Madrid coach after 3rd Champions League titleBy TIM REYNOLDSAssociated PressOAKLAND, Calif. „ Adam Silver has encouraged the Philadelphia 76ers to both quickly and thoroughly resolve the investigation into whether team president Bryan Colangelo used Twitter inappropriately, a story that the NBA commissioner acknowledged was not one he wants to be thinking about during the leagues title series. Silver, speaking Thursday before Game 1 of the Cleveland-Golden State matchup at the NBA Finals news conference, said he has talked with 76ers officials after the story about five Twitter accounts and how they were used was broken by The Ringer earlier this week. Here we are, Game 1 of the finals, its not necessarily something that we want to be talking about,Ž Silver said. But its the reality of this league. And so I have no information beyond that, other than that investigation is underway.Ž The 76ers retained an independent law firm to determine whether Colangelo used the Twitter accounts. The situation could overshadow Philadelphias efforts this summer to land any of the top players who will be free agents „ a list that includes LeBron James, whos appearing in the NBA Finals for the eighth consecutive year. Among the targets of harsh or critical comments on those Twitter accounts: Philadelphia players Joel Embiid and Markelle Fultz, former 76ers general manager Sam Hinkie, Toronto Raptors executive Masai Ujiri and former Sixers players Jahlil Okafor and Nerlens Noel. Embiid has said he does not believe that Colangelo wrote the tweets, dismissing the story as insane.Ž Colangelo has acknowledged using one of the accounts to monitor NBA happenings. Lets find out whats going on,Ž Silver said. We have to separate the chatter and sort of what either fans or frankly the media are saying from the facts. The first thing we have to do here is determine what the actual facts are in this circumstance.ŽNBASilver says NBA encouraging 76ers to resolve Twitter probe

PAGE 43

Friday, June 1, 2018 € Since 1893 LIKE THE PUNTA GORDA HERALD ON HERALDPUNTA GORDA BEST KEPT SECRET INSIDE13th Army Band performs free concert P | 4 P | 6 P | 5Chamber gathers for lunch€ € € € € € € € € € € € € € € € € € € € € € € € € €Martinis for Meals After driving onto Kim Flowers property off Bermont Road, you cant help but think youve arrived at the home of an alpha-male, hunter-gatherer type. Youre greeted by “shing boats on trailers, two big pickup trucks and a mammoth swamp buggy, not to mention hunting dogs, a rescue horse named Felony and a pig. Not the case; it is, instead, the domicile of a woman who has overcome family and personal tragedies that would break most people to emerge as a strong, ful“lled person with a passion for life and a “ercely independent personality. It just so happens “shing, hunting and animals are among those passions; blowing away stereotypes is something she revels in. Flowers was Charlotte Countyborn and raised by a single mom she dearly loved. She said, My mom runs through me. I had a good, fun mom. My friends always wanted to come to my house and play. We were always in the woods, always living a fun“lled life.Ž Flowers moved to Arcadia with her mother when she was 14. Shortly afterward, her world was turned on its head when her mom was murdered. Police had no success in “nding the perpetrator. Parentless, she moved back to Charlotte County to live with her grandparents, “nishing high school in DeSoto County. Even at that young age, selfpity was not an option. Flowers said, You make your own world what you want it to be. I grew up poor with a single mom who was murdered. There were lots of reasons I could have gone the wrong way. Instead, I have my own business (Flowers Cleaning Service). Ive done it for 22 years and work for some of the biggest Kim Flowers charts her own coursecontinued on page 3 PHOTO PROVIDED BY KIM FLOWERSFlowers says shes well known for her crappie-shing skills, and these two stringers demonstrate shes not bragging.HERALD PHOTO BY GORDON BOWERKim Flowers favorite place is at the wheel of her shing boat, but shing is just one of the many stereotype-destroying pursui ts that she has mastered. Gordon Bower Punta GordyGordon Bower is a freelance writer and photographer. Contact him at glbower@ comcast.net. adno=50534761 adno = 50534761 $10 OFF a $40or more Purchasew/coupon, Valid Mon-Thurs ONLY. Not Valid w/other o ers or prior purchase. 20% gratuity taxes added to the bill. EXP. 6/7/18941-575-75751975 Tamiami Trail, Punta Gordawww.phils41.comMon-Thurs, 11-9, Fri&Sat 11-102017 Dr. Rojasis now accepting Ne patients in Punta Gorda Call today to schedule an appointment!941-347-4592315 E Olympia Avenue, Suite 112 Punta Gorda, FL 33950 www. MillenniumPhysician .com adno=50534336 2 0 1 8 0 6 0 1 p g h 0 1 p d f 1 3 0 M a y 1 8 2 0 : 2 5 : 4 3

PAGE 44

Herald Page 2 Friday, June 1, 2018 Last Thursday I boarded a plane to visit my grandchildren (yes, again) and saw a sea of red noses. I had forgotten that the 2018 Red Nose Day was celebrated on May 24 and was remiss in purchasing my red nose before the big day. The nonpro“t organization, Comic Relief, Inc., started the Red Nose Day campaign back in 2015 and is dedicated to ending child poverty both in the United States and in poor communities around the world. The red noses represent a comic relief of sorts. Personally, the nosesŽ worn on the plane (even those worn by a couple of the ”ight attendants) brought a smile to my face and I am sure to those seated around them. The next morning I was able to purchase the remaining box of red noses at a local Walgreens and while a couple were promptly eaten by my grandpuppies, the others served as a comic reliefŽ for my grandchildren. While they certainly didnt understand the purpose, it serves as a reminder that there are hungry children all over the world, right here in Charlotte County in fact. Now that school is out, there are many, many children that will not receive their fr ee breakfast and lunch and will be hungy. So please, make every day a red nose kind of dayŽ and help end child poverty right here in Charlotte County. TODAYMeet Annie the owl from 11 a.m. to 2 p.m. in Center Court of Fishermens Village, 1200 W. Esplanade, Punta Gorda. Charlotte County 1st Friday Fun Festiva l from 6 p.m. to 9 p.m. at Laishley Park, 120 Laishley Court. This community outreach is free and open to the public.SATURDAY, JUNE 2Punta Gorda Farmers Market, 8 a.m. to noon, corner of Olympia Avenue and Taylor Street, Punta Gorda. Call 941-391-4856 or email jerry@puntagordafarmersmarket.com. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda. For more information, call 941-626-2567. Bicycle ride departs at 8:30 a.m. from Acme Bicycle Shop, 615 Cross St., Suite 1116, Punta Gorda. All riders welcome. Helmet required. Details: 941-639-2263. Story Time from 10:30 a.m. to 11:15 a.m. at Copperfish Books 103 W. Marion Ave., Punta Gorda. All are welcome. Children must be accompanied by an adult. Punta Gorda Chocolate & Wine offers a tasting of chocolates, along with premier wines and craft beers from around the world, from 11 a.m. to 4 p.m. For more information, call 941-626-2008.SUNDAY, JUNE 3Open Air Market from 9 a.m. to 1 p.m. at History Park, 501 Shreve St., Punta Gorda. American Legion Post 103 Outdoor Market, 8 a.m. to 2 p.m., 2101 Taylor Road, Punta Gorda.MONDAY, JUNE 4Live music with Jeff Hughes from 6 p.m.-10 p .m. at Hurricane Charleys 300 W. Retta Esplanade, Punta Gorda.TUESDAY, JUNE 5FGCU Foreign Film SeriesThe Battle of AlgiersŽ (1966 Italian/ Algerian) 1 p.m. to 3 p.m. at FGCUs Renaissance Academy, 117 Herald Court, Suite 211, Punta Gorda. The fee is $5. Call 941-505-0130.WEDNESDAY, JUNE 6Live music with Torched from 8:30 p.m. to 12:30 a.m. at Deans South of the Border 130 Tamiami Trail.THURSDAY, JUNE 7Kays-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. PHOTO PROVIDEDThe Punta Gorda Chamber recently held a ribcon cutting ceremony for Granny Nannies 10-year anniversary party. TABLE OF CONTENTSBusiness News .........................5 Community Beat .....................6 40 Years Ago .........................7 Nonpro“t News .......................4 HAPPENINGS ON THE HARBOR Sherri Dennis PGH EditorSherri Dennis is editor of the Punta Gorda Herald. Contact her at pgherald@sun-herald.com or call 941-206-1010.Were you wearing a red nose? Glen Nickerson Charlotte Sun Publisher ..... 206-1006 Jim Gouvellis Exec. Editor ............................ 206-1134 Garry Overby Charlotte Sun Editor ............... 206-1143 Sherri Dennis Herald Editor ......................... 206-1010 pgherald@sun-herald.comADVERTISINGLori White, Advertising Account Executive ....... 205-6404 Laura Speer Advertising Account Executive ..... 205-6405 Dan Dykes, Advertising Account Executive ........ 205-6409 CIRCULATIONMark Yero, Circulation Director ........................ 206-1317 23170 Harborview Road, Charlotte Harbor, FL 33980 941-206-1000PUNTA GORDA HERALD MEMBER of the Audit Bureau of Circulation. USPS 743170 The Sun is published daily by Sun Coast Media Group, Inc., 23170 Harborview Road, Charlotte Harbor, FL 33980-2198. AWL Pet of the Week PHOTO BY COOPER PHOTOGRAPHYZoey is black and white hound/mix and is 3-years-old. You can visit her at The Animal Welfare League of Charlotte County at 3519 Drance St., Port Charlotte. All animals are microchipped, spayed or neutered and are current with their shots prior to adoption, including rabies. The shelter is open from 10 a.m. to 4 p.m. seven days a week. To view other adoptable pets, visit www.awlshelter.org.PHOTO PROVIDEDCinderella is a 5-year-old domestic shorthair/mix. She is orange and white and looking for a patient fairy godmother (or godfather) to rescue her and show her love. The Animal Welfare League of Charlotte County is at 3519 Drance St., Port Charlotte. The shelter is currently in need of foster friends to foster kittens. For more information, call 941-625-6720 or stop by the intake building and ll out an application. Better Vision Better Game  Having Cataract Surgery was a breeze. My vision is clear again I dont have to ask my buddies to watch my tee shots. Ž *THE PATIENT AND ANY OTHER PERSON RESPONSIBLE FOR PAYMENT HAS A RIGHT TO REFUSE TO PAY, CANCEL PAYMENT, OR BE REIMBURSED FOR PAYMENT FOR ANY OTHER SERVICE, EXAMINATION, OR TREATMENT THAT IS PERFORMED AS A RESULT OF AND WITHIN 72 HOURS OF RESPONDING TO THE ADVERTISEMENT FOR THE FREE, DISCOUNTED FEE, OR REDUCED FEE SERVICE, EXAMINATION, OR TREATMENT.Rich Lamb Local Golf Pro & Cataract Patient239.418.0999 BetterVision.netFort Myers € Naples € Cape Coral € Punta Gorda € Lehigh Acres Ask about our FREE Cataract Screenings! adno=50536451

PAGE 45

Friday, June 1, 2018 Herald Page 3 PHOTO PROVIDED BY KIM FLOWERSKim Flowers plants a good-bye kiss on the goliath grouper she landed and released last week while shing with Ry Gee, who owns Native Water Fishing Charters.PHOTO PROVIDED BY KIM FLOWERSKim Flowers poses with a large Peace River snook she recently reeled in.PHOTO PROVIDED BY KIM FLOWERSKim Flowers is an expert duck hunter, as shown by this recent successful expedition.HERALD PHOTO BY GORDON BOWERWho needs a swamp buggy in the driveway? An avid hunter like Kim Flowers.HERALD PHOTO BY GORDON BOWERStanding next to her 1978 Ford F-250 pickup, Kim Flowers spends time with Felony, who she rescued and turned into a healthy saddle horse.builders in Charlotte County. I consider myself a survivor, not a victim. I wanted to live a ful“lled life, not a life of grief. Im always smiling; a smile can change someones worst day.ŽOutdoor girlFlowers developed her passion for “shing at a young age. She bought a jon boat at the age of 16 and still has it. Much of her expertise was picked up from Lee Michaud, an avid “sherman who lived down the street and began teaching the 9-year-old girl the tricks of the trade. She learned well, as you can see from the photos accompanying this story. Im always the only girl on a boat,Ž she said. Most of the time, Im by myself on my boat, and I always attract a lot of attention.Ž She “shes anywhere she can “nd water. She said, If I can put my boat in it, Ill “sh it. I “sh (Lake) Okeechobee, Highlands County, and all around here. I especially like “shing the river (Peace). Eric Peterson and David Ertle taught me the river, and I taught them Okeechobee. The river is the only place I had a hard time “guring out. They saw the passion in me and turned around and fed it.Ž Passion may not do justice to her love of “shing. She said, My community rods are in the garage. I keep my rods in my of“ce. Those are mommas rods. And if I dont get them out and go “shing every week, Im not good. Fishing is therapeutic.Ž A dead-eye markswoman, Flowers is just as good at the traditionally male sport of hunting as she is at “shing. She has her own tree stand to hunt wild pigs and deer. Shes become an accomplished duck hunter and has even hunted antelope at the famous King Ranch in Texas, the premier hunting destination in the United States. How many girls can harvest and cook a nasty-looking wild boar?Ž she laughed. Shes also pro“cient at caring for animals as a result of years of involvement with 4-H. If its an orphan, I can raise it; I can bottle feed anything,Ž she said. I have two dogs I picked up at the Nocatee boat ramp. Ive been that way since I was a kid. I used to get in trouble with my mom because I brought everything home.Ž She nursed Felony from a skin-andbones rescue into a saddle horse and after rescuing nine English Angora rabbits, bred them and entered them in Florida shows and then at a national show in California. She took home a “rst and a second place at nationals. I created my own line of Angoras and perfected it,Ž she said. Everything I do is 150 percent. I sold out last year; one sold for $1,700. A grandson came along, and I completed that chapter in my life and moved on.ŽPaying it forwardFlowers is the “rst to acknowledge she made her way through tough times with the help of the Flowers family and friends who made an imprint on her life. She cited Anne Simpson, Brenda Ryan, her hunting guru Gary Graef and Michaud as among the many who supported her. Another is Kim Sandoval, the DeSoto County police of“cer who years after the murder “nally cracked her mothers case. Flowers said of Sandovals efforts, What Kim did was to give me an ending to that part of my life. I always had a little bit of fear, and she gave me something that took that fear away from me.Ž Grateful for the many people who made an imprint on her life, Flowers is returning the favor and making some imprints of her own. Son Sheldon is a wild child and avid hunter and “sherman like his mother. To daughter Michaela, she passed on her talent with animals. Michaela is an animal lover, a 4-H overachiever,Ž Flowers said. Anything that has to do with animals, she is good at. She just has that grace with animals.Ž Flowers is aware of the power of her personality and delights in using it to show young girls that conforming is not the only way to live. Im such a passionate person; once you know me you cant forget me,Ž she said. I love taking girls out and showing them my world. I show them you dont have to be a guy. You can do it yourself.ŽFROM PAGE 1COVER STORY Wece Dr. Rojas to Punta Gorda! Ramses Rojas, M.D. Family Medicine Now accepting Ne patients Call today to schedule an appointment!941-347-4592315 E Olympia Ave | Ste 112 | Punta Gorda, FL 33950 | www.MillenniumPhysician.com adno=50536506 COME ONE COME ALL!TO THE # 1 SMALL FARMERS MARKET IN FLORIDAFor information Call: Jerry Presseller 941-391-4856 LOCATED ATTAYLOR STREET AND W. OLYMPIA AVE. Every Saturday 8am to Noon SNAP/EBT Cards welcome. Check in at cheese booth. Rain or Shine OVER 40 Live Entertainment EBT Double $$ Buy Florida Produceadno=50534707

PAGE 46

Herald Page 4 Friday, June 1, 2018 Celebrity bartender night was held on Wednesday, May 23, at TTs Tiki Bar. John Wright, president of the Punta Gorda Chamber, showcased his basil martini making skills. Partial proceeds from ticket sales bene“tted Meals on Wheels of Charlotte County. For more information on how you can donate, visit www.mowofcc.org/donations.Shake, shake, shake Chris Freeland and wife Shaune Toasting left to right, Rick Diekman, wife Kristine, George Panek and wife Linda.Bartender Savannah Harvey ready to serve up a drink.HERALD PHOTOS BY SANDY MACYSCelebrity bartender,Ž John Wright, pours a basil martini. From left: Tyler Amaral, Debbie Amaral Chow and Brandon Amaral pose for a sele. From left: Teresa Desguin of Meals on Wheels, executive director of the Punta Gorda Chamber of Commerce John Wright and Nanette Leonard. Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.nonprofit news adno=50534604 Established over 45 years ago And Growing Weekly Outdoor MarketSaturday & Sunday 8 am to 1 pm Small Engine Repair, Fresh Herbs, Books, Coffee, Avon, Bamboo Sheets, Tropical Fruit Trees, Plants, Artesian Crafts, Knives and Fishing Tackle Call For Vendor Info Hernandez Fresh Produce941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527800

PAGE 47

Friday, June 1, 2018 Herald Page 5 The Punta Gorda Chamber of Commerce held its May luncheon on Wednesday, May 23 at The Isles Yacht Club.Chamber luncheon Donna Arther and Brandi Ball of Koch & CompanyHERALD PHOTOS BY LORI WHITEAt right: Jim Sproul of Edward Jones Financial Advisors and Debi Trenholm of Five Star Realty Regina Buckley of PGICA and Lynne Matthews Genevieve Ramachandran and Sheila Meeks of Michael Saunders & Company Judy Harris Lori White Biz BitsContact advertising account manager Lori White at lwhite@sun-herald.com or 941-205-6404. business news Mention this ad and receive up to $500 off a new system.** Call today to schedule a FREE, no-obligation quote.Mention this ad and receive 10% of any service work. “ “ Time for a new A/C System?Need Service?Charlotte Countys Leading Independent Trane Comfort Specialist adno=50534594 SALVATION ARMY THRIFT STORES Open: Mon. Sat. 9am 5pm 1048 Tamiami Trail, Punta Gorda C a l l T o S c h e d u l e A P i c k u p F o r C a l l T o S c h e d u l e A P i c k u p F o r Call To Schedule A Pickup For L a r g e F u r n i t u r e & A p p l i a n c e s L a r g e F u r n i t u r e & A p p l i a n c e s Large Furniture & Appliances (941) 637-1981 DONATIONS NEEDED! Your donation makes a big differenceŽ P l e a s e D o n a t e C l e a n U s a b l e I t e m s P l e a s e D o n a t e C l e a n U s a b l e I t e m s Please Donate Clean, Usable Items. adno=50534762 Now accepting pick up in Arcadia. All money received from donations in Arcadia will be utilized to assist DeSoto County residents in need. Charlotte County to assist people in need in Charlotte County.

PAGE 48

Herald Page 6 Friday, June 1, 2018 The U.S. 13th Army Band presented a free concert on Friday, May 25, at the Charlotte Harbor Event and Conference Center, 75 Taylor St., Punta Gorda. The band is stationed in Miami and is one of the oldest military bands in existence. They have performed around the nation and overseas, but this was their “rst time performing in Charlotte County.Concert presented by the U.S. 13th Army Band HERALD PHOTOS BY SANDY MACYSMember of the band play their saxophones during their performance. Sergeant Seth Innes, center, and others play the trombones. Commander Stephen K. Rivero conducts the band. Commander Stephen K. Rivero conducts the band. Wearing the American ag in his pocket, Bill Gold arrives to the Charlotte Event Center to view and listen to the 13th Army Band Concert. Ronnie Silva, center, sings as other in the band perform salsa music. Tywon Bailey sings as a video shows troops marching in the background. Camilo Perez, left, and Bruno Osega perform. Along with others, Jim and Marilyn Dunas give respect to the ag during the playing of the national anthem. Reecting in the mirror, Richard Diaz, left, helps adjust the tie of Walter Jones prior to the concert. Sandy Macys PhotojournalistSandy Macys is a freelance photographer. Contact him at macyspix@wcvt.com.Community beat Established over 45 years ago And Growing Weekly Outdoor MarketSaturday & Sunday 8 am to 1 pm Small Engine Repair, Hernandez Fresh Produce, Fresh Herbs, Books, Coffee, Avon, Bamboo Sheets, Tropical Fruit Trees, Plants, Artesian Crafts, Knives, Fishing Tackle Call For Vendor Info Gourmet Snacks With Gourmet Flavors941-626-2569 2101 Taylor Rd., Punta GordaAmerican Legion Post #103 adno=50527799

PAGE 49

Friday, June 1, 2018 Herald Page 7 Excerpts from 40 years ago Punta GordaDo you remember when?FROM OUR ARCHIVES Janine Smith 40 Years AgoJanine Smith writes about Punta Gordas historic past. Contact her at janinehs1@ comcast.net.Council tables canal upkeepThe Punta Gorda City Council agreed to consider again a comprehensive study on June 21 for canal and seawall maintenance after this mornings discussion of the plan. Jim Bishop presented a detailed progress report of the study to the Council. City residents will vote by referendum on the matter before the City Council takes any of“cial action.Fire budget passesThe Board of Directors of the Port Charlotte/Charlotte Fire Control District this week unanimously approved the more than $206,000 budget for the 197778 fiscal year during a public hearing immediately preceding the Boards regular meeting. The new budget, among others, calls for hiring five full time firefighters. Safety first. Until now trucks have gone out with only one person.City Marina on scheduleConstruction of the Punta Gorda City Marina is expected to be completed right on timeŽ, within the next “ve weeks, City Engineering Department of“cials said Thursday, mid July. The tentative time for the dedication is Labor Day. The new MarinaCitys Granny diesAnna M. Flowers was a Charlotte County resident for many years. She was affectionately called Granny.Ž She passed away Wednesday in a local hospital. GrannyŽ was 97. During her 54 years in Charlotte County, Mrs. Flowers was known as a friend, assisting the sick and helpless and the same with the numerous children who constantly visited her home at Grace Street, Punta Gorda. One person growing up knowing Granny was Supervisor of Elections, Tosie Hindman. She said: This special lady was a mother to many children and a friend to all. Mrs. Flowers, native of Adele, Georgia, belonged locally to several organizations. With Pomp and ChivalryMore than 400 graduating seniors from Charlotte High School marched to the tune of Pomp and ChivalryŽ during the baccalaureate services Sunday night at the Charlotte Cultural Center. The school chorus sang the opening call to worship for the near-capacity crowd.Tax auctionCounty tax collector Vic Desguin supervised the second day of bidding this morning. This took place at the County Courthouse on this years list of property whose taxes are delinquent.Safe boating weekBoat Safety. That is the message five poster student contest winners wanted to get across. Julie Randolph, sixth grade, at Elementary School, Punta Gorda; Jason L. Mauv re, forth grade Meadow Park School, Port Charlotte; Andra Heerman, third grade, Neil Armstrong School, Port Charlotte; Rob Highsmith, second grade, Meadow Park; and Debbie Smith, first grade, Meadow Park. The special contest was co-sponsored by the U.S. Coast Guard Auxiliary Flotilla 98 in observance of Safe Boating Week. Helicopter tours were also offered. Charlotte County residents were welcomed aboard by a Coast Guard rescue helicopter at the Memorial Auditorium in Punta Gorda. Traveling as safely as possible on the water, was the message. The helicopter is equipped to handle various mishaps at sea.Name that WingWinners and runners-up of the Name the WingŽ Contest were holding their winning entries and their prizes for all to see. At Sallie Jones Elementary School, Punta Gorda. First place winners were Wendy Denslinger, Debbie Maury, Toni Robinson, and Valerie Sauerberry. The runners-up were Richard Cassat, Todd Russell, Elizabeth Hughes, and Hans Negd. The PTOsponsored contest was judged on the originality of the essays, explaining the students reasons for wanting the wing given a particular name, like Ponce de Leon for instance.Students honored by D.M. McQueen Post 103D.N. McQueen Post 103 of the American Legion in Punta Gorda honored outstanding students at Sallie Jones Elementary School, Punta Gorda. Wendy Smith and Robin Wynalski received bronze medals and Darelynn Talbott was awarded a certificate of honorable mention in the program. The annual award recognizes students who excel as all-around good citizen by showing courage and honor.Officers installedSt. Joseph Hospital Auxiliary held its annual of“cer installation this week. Taking of“ce were Freda Edmonds, president; Louise Anderson, “rst vice president; Leano Gonzalez, second vice president; Eleanor Miszcak, treasurer; Mary Beems, recording secretary; and Jean Decker, director; Scholarship winnerHerbert Buck, a Charlotte High School graduating senior, was presented a $250 college scholarship by the Punta Gorda Junior Womans Club. Making the presentation was President Marla Rooney and the clubs education chairman, Laura Monson. Buck plans to attend Stetson University in DeLand.Watch the birdieFawcett Memorial Hospital honored graduating senior Charlotte High School employees Monday with a party in the Hospital Cafeteria. Awards were presented by Judi Willis of the Hospital. Each student was given a camera. The cameras were being tested by Richard Pruitt, Phil Holecomb, Chris Small, John Mahshie, Andy Nesi, Donna Heleva and Bob Liu.Burralls Bill aids Olympic aspirantThe United States seems to do well in the Olympic Games in spite of itself. The continued athletic excellence is actually surprising. Taking a look at the archaic desire of Olympic officials to cling to an outmoded definition of amateurism. For years United States athletes have had to foot the bill for training and traveling expenses to represent their country in international competition. Their counterparts in other countries have been pampered at the amateur level. The U.S. commitment has not been what it should be. But, this attitude could be changing, at least in Florida. Thanks to a bill, recently passed in Tallahassee, State Representative Fred Burrall of Port Charlotte co-sponsored a bill this session which makes it easier for state athletes to aspire to the Olympic GamesFood For Thought. By Charlie FennPotatoes are good for you. A medium one has one third of the Vitamin C you need each day plus iron, niacin and thiamine. It is low in fat, low in sodium. It has only 100 calories, no more than an apple. Located Across from Fishermens Village 210 Maud St, Punta Gorda FL 33950 | www.visualartcenter.org | (941) 639-8810 Hours: Mon Fri, 9am 4pm & Saturday, 10am 2pm Happening This Week at the Visual Arts CenterNow Showing In the Galleries Always Free and Open to the Public! € Water, Water, Everywhere in Main Gallery until June 22 € Breaking Relevance (Dedo Christina & Roxie Vetter) in Go Gallery June 1 21Open Art & Pottery Studio Try any Class! Call for Availability € Art Open Studio (with an Instructor), 3 hours $30 ($24 member) € Beginner (with an Instructor) Pottery Open Studio, 3 hours $40 ($32 member) € Advanced (w/out Instructor) Pottery Open Studio, 3 hours $25 ($20 member) Gift Shop Find Something Special € Bespoke greeting cards, pottery, jewelry and more handcrafted by local artisansCall to Artists € Members Showcase regsitration opens June 1st, space limited to 35 VAC membersArt Explorers Summer Camp Register at visualartcenter.org! € Art Camp for ages 8 14 starts June 4 July 20 ($85 per child/per week) € Teen Only classes Comics and Photographyadno=50536632 adno=50537182Did you know Quigley Eye Specialists performs more cataract surgery than any other practice in SWFL and o ers the most advanced treatment options available today? If you have blurry vision or just want to make sure your eyes are healthy, we have the right specialist for you. Call to schedule your evaluation today.Punta Gorda 941-200-1480QuigleyEye.comO ces in Lee, Collier & Charlotte Counties*Number one cataract practice based upon 2016 volume in Lee, Charlotte and Collier Counties.

PAGE 50

Herald Page 8 Friday, June 1, 2018 Sugar Bert Boxing Title Belt National QualifierHundreds of boxers from the U.S. and Caribbean will converge on Punta Gorda to compete for a chance to advance to the 3rd Annual Sugar Bert Boxing Title Belt National Championship. Boxing tournaments in the national quali“er will be June 2-3 at the Charlotte Harbor Event and Conference Center located at 75 Taylor St., Punta Gorda. The three-day event kicks off today, June 1, with registration and general weigh-ins. Amateur pugilists of all ages will compete in double elimination tournaments for various weight divisions (bantam, intermediate, junior, senior, women, open men, novice, and master). Winners in each division secure title belts, rankings, and a place in the Sugar Bert Title Belt National Championship Series, a USA Boxing sanctioned competition. Tournament entry fee is $30 for walk-in boxers, and $20 for “ghters who pre-register online. Female athletes, of“cials, and coaches are free. General admission tickets start at $10 for children ages 4-8, and $15 for adults. Log on to www.sugarbertboxingpromotions. com for registration and event information, or call 770-833-7888.Paws in the ParkSouthwest Florida German Shepherd Rescue is excited to announce a German Shepherd only event, Paws in the Park. This event is a reunion for the German Shepherds the organization adopted out. The organizers also welcome all well behaved German Shepherds. It will be held from 10 a.m. to 2 p.m. on Sunday, June 10 at the TTs Tiki Bar, 33 Tamiami Trail, Punta Gorda. There will be a donation fee of $20 which is tax deductible and will be used to treat the heart worm positive dogs in, and coming into the rescue. Checks or cash only as we do not have a credit card processor available. Donations are also graciously accepted. For more information, or to RSVP contact Shari Waite at 719-924-3969 or shariwaite@gmail.com.Meals on Wheels fundraiserMeals on Wheels will play host to Gala DTuscanyŽ from 2 p.m. to 5 p.m. on Sunday, June 10 at Italia at River City Grill, 127 W. Marion St., Punta Gorda. This festive fundraising event includes a select menu, cash bar, silent auction and raf”es. Tickets are $25 per person. Proceeds will help feed over 150 local residents. For more information or tickets, call Deb Amaral at 941-457-1638.Dads cruise freeKing Fisher Fleet, headquartered at Fishermens Village in Punta Gorda, invites Dads to cruise for free in honor of Fathers Day. Heres how you can help dad celebrate his special day: Dads cruise free on any of the cruises listed below with paid accompanying ticket. € Friday, June 15: Sunset Cruise: 7 p.m., 1 hours € Saturday, June 16: Cabbage Key Island Cruise: 9 a.m., full day; Harbor Tour: 2 p.m., 1 hours; Sunset Cruise: 7 p.m., 1 hours; € Sunday, June 17: Cabbage Key Island Cruise: 9 a.m., full day; Cayo Costa Beach Cruise: 9 a.m., full day; Afternoon Harbor Tour: 2 p.m., 1 hours; Afternoon Harbor Tour: 4 p.m., 1 hours; Sunset Cruise: 7 p.m., 1 hours All dads cruise free on all of the above listed cruises with paid accompanying ticket. Advance reservations are recommended. For more information about the special Fathers Day offer, call 941-639-0969.Picnic in ParadiseFishermens Village, 1200 W. Retta Esplanade, Punta Gorda announces its second annual Picnic in ParadiseŽ Bluegrass Festival to be held noon to 4 p.m., on Saturday, June 16. This family friendly event celebrates summertime fun food favorites, games, prizes and lots of bluegrass music. The days activities include: Live bluegrass and folk music throughout the day featuring: € Southwind Bluegrass Band; € Kindred Spirit; € Florida Mountain Men; € Bugtussle Ramblers; Also appearing will be Jeff the Juggler (Balloon creations/magic show/juggling) and face painting by MaryRose. Free parking/free admission. For more information, call 941-639-8721 or visit www.“shville.com for complete details.Charlotte Idol is backThe Charlotte Idol singing competition is back 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 that qualify will have the opportunity to compete on “nals night for a chance to win cash prizes. Finals night will be held on Saturday, July 14 at the Charlotte Harbor Event & Conference Center, 75 Taylor St., Punta Gorda and emceed by Jimmy Dean of Harborstyle Magazine. VIP tickets for the “nals 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 more information, contact Darcy Woods at Events@CChomelesscoalition. org or by calling 941-627-4313, ext. 134. Singers can register for $20 by emailing CharlotteIdolHC@gmail.com. All proceeds from this event will bene“t the Homeless Coalitions programs and services.Peace River Sail & Power SquadronThe following courses and seminars will be offered by the Peace River Sail & Power Squadron. All events listed are open to the public and membership in the US Power Squadrons is not required to attend. Americas Boating Course (12 hr) July 7 at 8:30 a.m. Americas Boating Course (12 hr) Sept 8 at 8:30 a.m. Americas Boating Course (12 hr) Sept 26 at 6:30 p.m. Americas Boating Course (8 hr) Nov 3 at 8:30 a.m. In-depth courses: Weather: June 4 at 6:30 p.m. Marine Communications Systems: Sept 12 at 9:30 a.m. Marine Electrical Systems: Sept 12 at 1:30 p.m. Weather: Nov 1 at 1 p.m. 1 Day Seminars: How to Use a Chart: June 2 at 8:30 a.m. Using GPS: June 2 at 1 p.m. Using GPS: July 28 at 1 p.m. Basic Weather and Forecasting: Aug 4 at 8:30 a.m. Hurricane Preparation for Boaters: Aug 4 at 1 p.m. Using GPS: Sep 29 at 1 p.m. How to Use a Chart: Nov 17 at 8:30 a.m. Using GPS: Nov 17 at 1 p.m. For more info, call 941-637-0766; email puntagordaboating@gmail.com or visit www.puntagorda-boating.org. HAPPENINGS ON THE HARBOR adno=50534780

PAGE 51

A -AAC Hldgs AAC ... ... ...dd 13.06 5.99 161 10.76 +19.6AAR AIR .30 .7 26 47.97 33.92 91 44.69 +13.7ABB Ltd ABB .76e 3.3 ... 28.67 21.92 3412 22.74 -15.2tABM ABM .70 2.5 17 45.12 28.54 1077 28.46 -24.5ADT Inc n ADT ... ... ... 9.12 6.93 3671 7.52 -3.8sAES Corp AES .52 4.1 12 12.71 9.86 6845 12.75 +17.7AFLAC s AFL 1.04 2.3 14 46.19 37.28 4955 45.06 AG MtgeIT MITT 1.90 10.1 6 19.95 16.31 117 18.88 -.7AG Mtg pfA MITTpA 2.06 8.1 ... 25.91 24.88 6 25.46 +.4AG Mtg pfB MITTpB 2.00 7.9 ... 25.71 24.50 1 25.45 +.5AGCO AGCO .60 .9 27 75.95 58.12 1096 63.60 -11.0AH Belo AHC .32 6.7 ...dd 5.80 4.35 16 4.75 -1.0AK Steel AKS ... ... 21 7.04 4.00 32984 4.52 -20.1AMC Ent AMC .80 5.4 ...dd 25.58 10.80 1008 14.80 -2.0AMCON DIT .72 .8 11 113.60 80.95 95.06 -2.9AMN Hlth AMN ... ... 22 68.20 34.71 475 56.50 +14.7ARC Docu ARC ... ... 13 4.84 1.91 120 1.95 -23.5ASA Gold ASA .04e .4 ...q 12.99 10.12 69 10.40 -8.1AT&T Inc T 2.00f 6.2 12 39.80 31.17 27775 32.32 -16.9AT&T 66 n TBB ... ... ... 26.72 24.47 176 25.06 -3.9A10 Ntwks ATEN ... ... ...dd 8.88 5.63 378 6.43 -16.7AU Optron AUO .18e ... ... 5.35 3.72 719 4.34 +4.3AVX Cp AVX .46 3.0 ...dd 20.22 14.51 128 15.29 -11.6AXA EqH n EQH ... ... ... 22.00 20.39 2682 21.36 -.1AZZ Inc AZZ .68 1.6 20 58.20 39.50 118 43.25 -15.4Aarons AAN .12 .3 9 49.77 34.29 504 39.78 -.2AbbottLab ABT 1.12 1.8 27 64.60 45.92 6311 61.53 +7.8AbbVie ABBV 3.84f 3.9 18 125.86 66.88 18909 98.94 +2.3AberFitc ANF .80 3.4 ...dd 29.20 8.81 5696 23.85 +36.8AbdAsPac FAX .42 9.3 ...q 5.29 4.42 783 4.50 -7.8AbdAustEq IAF .70e 11.6 ...q 6.77 5.85 46 6.03 -5.3AbdnChile CH .58e 6.7 ...q 9.64 7.07 274 8.61 -3.6AbdGlbInc FCO .84 10.4 ...q 9.48 8.04 38 8.05 -8.7AbdEMSmC ABE .21e 1.4 ...q 15.82 12.70 14.69 +1.0AbdGChina GCH .03e .2 ...q 14.02 10.65 12.37 -.7AbdnIndo IF .52e ... ...q 8.18 6.88 7.13 -6.7AbdnIsrael ISL .35e 1.1 ...q 21.97 18.10 18.68 -2.4AbdJapnEq JEQ .48e .7 ...q 9.89 8.32 23 8.94 -.9AbdnLatA LAQ 1.21e 1.8 ...q 30.00 22.51 26.38 -1.3AbSingaFd SGF 1.09e 8.0 ...q 13.89 10.86 13.59 +9.4AcadIBD50 FFTY ... ... ...q 35.94 26.70 32.13 -3.2AcadiaRlt AKR 1.08 4.2 22 30.63 21.34 674 25.75 -5.9Accenture ACN 2.66 1.7 27 165.58 119.10 2746 155.74 +1.7AccoBrds ACCO .24 1.9 22 13.98 10.35 394 12.90 +5.7AcmeU ACU .44 1.9 21 29.10 19.00 3 22.60 -3.4AcornInt rs ATV ... ... ... 38.86 9.33 26 31.26 +77.2ActiniumP ATNM ... ... ...dd 1.50 .33 479 .39 -42.0Act Rep n GOP ... ... ... 23.61 19.73 22.40 +4.3Act Dem n DEMS ... ... ... 21.58 20.01 21.08 -.8Act TxR n TAXR ... ... ... 22.50 19.42 4 21.39 Actuant ATU .04 .2 73 27.95 21.50 535 23.35 -7.7Acuity AYI .52 .4 13 208.83 109.98 1180 118.25 -32.8Acushnet n GOLF ... ... ... 24.70 15.16 141 23.91 +13.4AdaDvsEq ADX 1.32e 1.3 ...q 16.11 14.18 179 15.22 +1.3AdamsNR PEO 1.32e 1.0 ...q 21.48 16.90 82 20.09 +1.3AdmRsc AE .88 2.0 ...dd 50.59 32.80 9 44.17 +1.5Adecaogro AGRO ... ... ... 11.15 7.20 2256 8.13 -21.4Adient n ADNT 1.10 2.1 ... 86.42 52.52 561 53.24 -32.4AdtalemGl ATGE .36 .8 19 50.15 30.15 271 47.75 +13.6AdvAuto AAP .24 .2 23 137.00 78.81 1535 128.62 +29.0AdvDisp n ADSW ... ... ... 25.71 21.50 366 23.38 -2.3sAdvDrainS WMS .32f 1.1 25 30.15 17.90 613 29.00 +21.6Advansx n ASIX ... ... ... 46.51 28.60 222 36.51 -13.2AdvOil&Gs AAV ... ... 5 7.35 2.70 254 3.00 -30.2AdvClayCv AVK 1.13 7.4 ...q 16.80 14.62 61 15.35 -3.3AdvCCvII AGC .56 9.9 ...q 6.49 5.40 120 5.68 -5.2AdvClEnh LCM .84 10.8 ...q 8.87 7.73 98 7.78 -6.7AdSDorWr AADR .32e .6 ...q 64.00 45.81 21 57.66 -2.0AdvPerHY HYLD 3.54e 9.7 ...q 37.20 35.62 27 36.68 +1.5AdSNewT n FNG ... ... ... 24.13 19.60 9 21.33 -.7AdvSh ef n CWS ... ... ... 32.47 27.57 32.18 +2.7AdvS Kor n KOR ... ... ... 32.69 26.11 30.58 -1.4AdvSmCap SCAP ... ... ... 38.81 30.53 37.26 +6.5AdvPacFlt FLRT 1.56e ... ...q 50.07 48.78 0 49.22 -.2AdvSSage HOLD .41e .4 ...q 101.80 99.03 99.33 +.1AdvNtMS MINC 1.34e 2.8 ...q 48.92 47.80 12 47.92 -.9AdvSStarG VEGA ... ... ...q 31.97 28.75 10 30.99 +.5Adv GlEch n GIVE ... ... ... AdvTrTabs TTFS .47e .7 ...q 75.63 64.11 2 68.02 -4.8AdvMeidll MATH ... ... ...q 35.56 29.45 33.00 -2.3AdMadGBd FWDB .73e 2.9 ...q 27.29 24.20 3 25.59 -1.1AdMadIntl FWDI .37e 1.2 ...q 33.10 26.66 1 30.88 -.6AdMadDm FWDD .18e .3 ...q 57.19 47.83 2 53.42 -.1AdvActBear HDGE ... ... ...q 8.91 7.43 123 8.14 +3.8Aecom ACM ... ... 11 39.90 30.15 717 33.00 -11.2AegeanMP ANW .08 2.6 8 6.33 1.75 409 3.10 -27.9Aegon AEG .25e 4.0 ... 7.48 4.81 1424 6.21 -1.4Aegon cap AEH 1.59 6.2 ... 26.32 25.40 47 25.75 -.3Aegon 6.5 AED 1.63 6.3 ... 26.47 24.55 27 25.68 -1.0Aegon t AEB .77 3.2 ... 25.35 23.55 20 24.21 +.1Aegon42 AEK 2.00 7.9 ... 27.04 25.50 25.28 -4.7AerCap AER ... ... 9 56.26 44.50 1147 55.31 +5.1Aerocntry ACY ... ... 3 17.34 10.10 14.80 -2.9AerohiveN HIVE ... ... ...dd 6.50 3.02 331 4.01 -31.2AerojetR AJRD ... ... ...dd 36.25 20.17 612 28.94 -7.2Aetna AET 2.00 1.1 17 194.40 145.34 2586 176.13 -2.4AffilMgrs AMG 1.20 .8 12 216.99 155.69 368 159.26 -22.4Agilent A .60 1.0 73 75.00 57.92 2460 61.92 -7.5Agnico g AEM .44 ... 42 51.86 37.35 1382 44.95 -2.7AgreeRlt ADC 2.16f 4.1 24 53.77 43.74 245 52.94 +2.9Air Inds AIRI .60 35.3 ... 2.78 1.15 10 1.70 +.6AirLease AL .40 .9 6 50.70 35.75 533 44.41 -7.7AirProd APD 4.40 2.7 24 175.17 140.78 1293 161.41 -1.6AirPrd wi APD/WI ... ... ... Aircastle AYR 1.12 5.2 9 25.30 18.97 621 21.36 -8.7AlaPw pf Q ALPpQ 1.25 4.9 ... 27.05 24.49 15 25.38 -4.5AlamoGp ALG .44f .5 24 120.58 85.40 76 92.21 -18.3AlamosGld AGI .02 .4 ... 8.58 4.83 1717 5.54 -14.9AlaskaAir ALK 1.28f 2.1 8 95.75 57.53 1872 60.81 -17.3AlbnyIn AIN .68 1.1 47 68.85 49.10 128 61.50 +.1Albemarle ALB 1.34f 1.4 20 144.99 86.75 1430 93.47 -26.9Alcoa Cp AA ... ... 45 62.35 29.55 4017 48.07 -10.8AlexB Inc ALEX .28 1.3 29 30.35 20.83 482 21.31 -23.2Alexanders ALX 18.00 4.6 ... 437.35 332.98 6 387.50 -2.1AlexREE ARE 3.60 2.9 31 134.37 114.00 1356 124.92 -4.3AlxRE pfD AREpD 1.75 4.9 ... 37.59 33.99 0 35.63 -3.7AlexcoR g AXU ... ... ... 1.85 1.10 440 1.34 -15.7AlgonPw n AQN .51f ... ... 11.34 9.53 151 9.75 -12.6Alibaba BABA ... ... 59 206.20 123.87 17972 198.01 +14.8Timmins g TGD/O ... ... 1 .48 tAlio Gld rs ALO ... ... ... 6.06 1.70 263 1.66 -54.8AllegCp Y ... ... ...cc 639.42 521.07 327 570.56 -4.3AllegTch ATI ... ... ...dd 30.25 15.79 2437 28.52 +18.1Allegion ALLE .84 1.1 ... 89.81 73.85 719 76.43 -3.9Allergan AGN 2.88 1.9 9 256.80 142.81 2453 150.80 -7.8Allergn pfA AGNpA 55.00 10.1 ... 907.69 541.23 543.50 -7.3Allete ALE 2.24 2.9 23 81.24 66.64 246 76.82 +3.3AlliCAMun AKP .70 5.4 ...q 14.02 12.49 52 12.97 -4.6AlliData ADS 2.28 1.1 13 278.33 192.02 659 210.82 -16.8AlliBNtlMu AFB .75 5.9 ...q 14.22 12.32 119 12.69 -5.3AlliOne rs AOI ... ... ...dd 30.70 9.85 132 20.90 +57.7AlliBGlbHi AWF .84 7.2 ...q 13.12 11.60 136 11.63 -8.9AlliNYMun AYN .67 4.7 ...q 14.29 AlliBern AB 2.57e 9.1 13 28.60 22.50 268 28.35 +13.2AlliantEg s LNT 1.34f 3.2 21 45.52 36.84 2013 41.42 -2.8AlliGlCvInc NCV .78 11.3 ...q 7.28 6.41 171 6.88 -2.1AlliGblCv2 NCZ .69 11.5 ...q 6.49 5.70 154 5.98 -3.7AlliNFJDv NFJ 1.20 9.3 ...q 13.81 12.29 164 12.95 -.8AlliGlEqCv NIE 1.52 7.0 ...q 22.60 19.03 104 21.84 +3.4Allz24Tgt n CBH ... ... ... 10.05 8.75 42 9.29 +2.1AllnzgDI&Cv ACV 2.00 8.6 ...q 23.82 20.03 42 23.30 +6.7AlldCap47 AFC 1.72 6.7 ... 26.24 25.14 5 25.71 +.9AllisonTrn ALSN .60 1.5 15 45.69 32.93 1322 41.31 -4.1Allstate ALL 1.84 2.0 14 105.36 85.57 1925 93.48 -10.7Allstat pfA ALLpA 1.41 5.6 ... 26.43 24.63 8 25.28 -1.3Allstate 53 ALLpB 1.28 4.9 ... 28.29 25.10 24 26.00 -.9Allstat pfC ALLpC 1.69 6.5 ... 27.74 25.48 18 25.86 -.6 Allstat pfD ALLpD 1.66 6.4 ... 27.98 25.60 3 26.05 -1.3Allstat pfE ALLpE 1.66 6.3 ... 27.70 25.70 47 26.24 Allstat pfF ALLpF 1.56 5.9 ... 27.83 25.02 9 26.42 -.7AllyFincl ALLY .52 2.0 11 31.29 18.66 5302 25.65 -12.0AlmadM n AAU ... ... ... 1.53 .70 83 .71 -31.6AlpUSQVal QVAL 1.35e 4.4 ...q 33.51 24.74 60 30.67 -.1AlpValuIntl IVAL 1.35e 4.2 ... 35.03 29.78 12 31.81 -3.8AlpMoIntQ IMOM ... ... ...q 33.00 25.69 7 30.83 +1.5AlpMoUSQ QMOM ... ... ... 31.80 24.73 22 31.34 +9.6AlpArcVl n VMOT ... ... ... 31.39 24.95 89 29.40 +1.4AlphaPro APT ... ... 18 4.25 2.75 81 3.50 -12.5AlpGDDiv AGD .78 7.4 ...q 11.55 9.85 10.54 -2.4AlpGPPrp AWP .60 9.4 ...q 6.98 5.75 6.38 -5.3AlpTotDiv AOD .69 7.7 ...q 10.03 8.39 8.97 -5.3AlpsETF GRI 1.52e 3.5 ...q 47.47 40.28 2 43.39 -3.4AlpsEqSect EQL 1.83e 2.6 ...q 73.29 63.61 0 69.19 -.5AlpDisrTc n DTEC ... ... ... 29.82 24.40 7 27.75 +10.1AlpBzSoMed BUZ ... ... ... 36.29 27.87 1 35.49 +10.8AlpsRivFlex RFFC ... ... ... 35.25 30.68 7 33.63 -3.2Alps RivDiv RFDA ... ... ... 33.92 28.16 13 32.07 +1.3AlpRvrCare RFCI ... ... ... 26.24 23.73 7 23.99 -2.9AlpRivUncn RFUN ... ... ... 26.57 25.02 3 25.12 -3.6AlpSprtJG SGDJ ... ... ...q 38.94 27.95 110 29.48 -12.3sAlpMedBrk SBIO ... ... ...q 37.83 25.17 66 38.25 +16.7AlpSprotG SGDM .12e .6 ...q 22.94 18.32 7 19.77 -4.5AlpWkplEq EQLT .42e 1.2 ...q 39.15 32.95 0 36.15 -.2AlpEDvDg EDOG .73e 3.2 ...q 27.38 22.66 7 22.95 -9.7AlpAlerEn ENFR 1.35e 6.2 ...q 24.50 19.24 5 21.82 -5.5AlpIntDvDg IDOG 1.47e 5.3 ...q 30.26 26.05 28 27.85 -2.8AlpBarr400 BFOR .25e .6 ...q 44.22 36.66 2 43.20 +3.9AlpRivStInc RIGS .30e 1.2 ...q 25.76 24.33 23 24.43 -2.9AlpsDvDog SDOG 1.40e 3.1 ...q 49.27 41.57 75 44.45 -2.9AlpAlerMLP AMLP 1.35e 13.0 ...q 12.13 9.01 14064 10.35 -4.1Alteryx n AYX ... ... ... 39.21 17.77 793 34.02 +34.6Altice n ATUS ... ... ...dd 35.29 16.25 4728 19.56 -7.9AltisrcAst AAMC ... ... ...dd 116.00 55.00 1 68.90 -15.6AltisResid RESI .60 5.8 ...dd 14.26 9.87 10.37 -12.6Altria MO 2.80f 5.0 18 77.79 53.91 10674 55.74 -21.9AlumChina ACH ... ... ... 23.54 11.26 57 13.03 -27.3ATrFn pfA AFSIpA 1.69 8.8 ... 25.28 13.96 2 19.14 -7.1AmTrF pfB AFSIpB 1.81 9.3 ... 25.23 12.92 13 19.50 -10.8AmTrF pfC AFSIpC 1.91 9.8 ... 25.57 14.91 14 19.45 -13.5AmTrF pf F AFSIpF ... ... ... 24.19 13.93 9 19.09 -7.0AmTrF pfE AFSIpE ... ... ... 26.09 14.80 14 21.69 -5.4AmTrFn 7.5 AFST ... ... ... 27.79 23.30 11 24.66 -4.8AmTrFn 55 AFSS 1.81 7.5 ... 26.36 21.41 10 24.10 -3.6AmTrF pfD AFSIpD 1.88 9.5 ... 25.46 14.42 12 19.82 -10.7AmberRd AMBR ... ... ...dd 10.29 6.14 32 9.04 +23.2Ambev ABEV .05e 1.0 9 7.43 5.16 11268 5.26 -18.6Ameren AEE 1.83 3.1 21 64.89 51.89 1622 59.19 +.3Ameresco AMRC ... ... 20 13.20 5.25 107 11.95 +39.0tAMovilL AMX .17e 1.1 11 19.91 15.54 4586 15.51 -9.6tAmMovl A AMOV ... ... ... 19.87 15.47 1 15.42 -9.3AmAssets AAT 1.08f 3.0 23 41.69 30.62 397 36.35 -4.9AmAxle AXL ... ... 4 20.27 13.38 1123 15.82 -7.1AmCampus ACC 1.84f 4.6 39 49.26 34.52 914 40.10 -2.3sAEagleOut AEO .55f 2.5 20 23.23 10.23 7332 22.20 +18.1AEP AEP 2.48 3.6 18 78.07 63.32 4302 67.95 -7.6AEqInvLf AEL .24f .7 21 36.08 23.02 692 35.44 +15.3AmExp AXP 1.40 1.4 15 103.24 78.29 2780 98.30 -1.0AFnclGrp AFG 1.40 1.3 19 121.69 95.19 611 109.88 +1.2AFnclGp 54 AFGE 1.56 6.0 ... 27.53 25.20 37 25.88 -1.3AFnclGp 55 AFGH 1.50 5.9 ... 28.40 25.00 16 25.53 -2.6AHm4Rent AMH .20 1.0 ... 23.23 18.39 2875 19.92 -8.8AHm4R pfC AMHpC 1.38 4.8 ... 29.10 27.85 28.36 -.3AHm4Rn pfD AMHpD 1.63 6.5 ... 27.73 24.61 10 25.15 -8.1AHm4R pfE AMHpE 1.59 6.4 ... 27.53 24.53 7 24.94 -6.9AH4Rn pfG AMHpG 1.47 6.3 ... 26.38 22.27 2 23.20 -7.8AHm4R pfF AMHpF ... ... ... 26.27 22.43 8 23.70 -7.3AIG wt AIG/WS ... ... ... 24.50 16.33 20.10 +10.9AmIntlGrp AIG 1.28 2.4 ...dd 67.30 49.57 5993 52.79 -11.4AmLorain ALN ... ... ...dd .52 .14 81 .17 -3.4AMidstrm AMID 1.65 15.6 ...dd 15.25 9.42 161 10.55 -21.0AmrRlty ARL ... ... ...dd 21.57 8.00 1 14.57 +13.4AmRenAs n ARA ... ... ... 24.07 9.91 101 14.44 -17.0AmShrd AMS ... ... 13 4.25 2.25 1 2.78 +7.0AmStsWtr AWR 1.02 1.8 30 60.00 46.62 133 56.28 -2.8AmTower AMT 3.08f 2.2 40 155.28 125.24 4514 138.37 -3.0ATowr pfB AMTpB 5.50 4.7 ... 135.99 114.00 117.60 -6.5AVangrd AVD .08 .4 40 24.00 17.00 88 21.55 +9.7AmWtrWks AWK 1.82f 2.2 36 92.37 76.04 873 83.14 -9.1AmerSilvr n USAS ... ... ... 3.65 Amerigas APU 3.80 9.2 34 48.37 39.41 370 41.37 -10.5Ameriprise AMP 3.60f 2.6 12 183.90 120.11 1877 138.63 -18.2AmeriBrgn ABC 1.52 1.9 10 106.27 71.90 1350 82.14 -10.5Ametek AME .36 .5 30 79.32 59.56 2477 73.03 +.8AmiraNatF ANFI ... ... ... 7.05 1.62 99 2.37 -43.2Ampco AP ... ... ...dd 18.60 8.49 51 10.90 -12.1Amphenol APH .92f 1.1 35 93.62 72.35 1793 86.93 -1.0AmpioPhm AMPE ... ... ... 4.95 .38 765 1.82 -55.3AmpSrLn n YESR ... ... ... 28.57 23.85 0 24.66 +1.1AmpDivOpt DIVO ... ... ... 30.56 25.82 0 28.25 -2.6AmplOil n AMLX ... ... ... 15.17 9.17 9.61 -15.7Ampliph rs APHB ... ... ...dd 2.05 .67 119 1.18 +16.8Amrep AXR ... ... 9 7.71 6.20 10 7.01 -.1Anadarko APC 1.00 1.4 81 72.70 39.96 4628 69.80 +30.1Anadrk 18 AEUA 3.75 11.5 ... 44.93 28.60 11 32.75 -5.5sAndeavor ANDV 2.36 1.6 42 147.28 84.20 2223 144.43 +26.3AndeavLog ANDX 4.42f 10.3 22 55.21 40.66 581 42.90 -7.1Anf DvAlt n DALT ... ... ... 10.57 9.62 3 10.06 -1.0AnglogldA AU ... ... ... 12.40 8.02 2566 8.62 -15.4ABInBev BUD 3.19e 3.4 23 126.50 91.70 2063 93.59 -16.1Anixter AXE ... ... 14 88.85 56.25 177 61.25 -19.4Annaly NLY 1.20 11.5 12 12.73 9.95 15442 10.43 -12.3Annaly pfC NLYpC 1.91 7.5 ... 26.34 25.00 12 25.35 -.5Annaly pfD NLYpD 1.88 7.4 ... 26.27 24.06 33 25.18 -.7Annaly pfG NLYpG 1.63 6.9 ... 24.83 23.35 83 23.67 -4.5Annaly pfF NLYpF ... ... ... 26.59 24.54 45 25.16 -2.6Annaly pfE NLYpE 1.91 7.6 ... 25.89 25.12 25.26 Antero n AMGP .16e .8 ... 22.57 14.85 747 19.25 -2.4AnteroMid AM 1.56f 5.2 23 35.10 24.20 622 30.25 +4.2AnteroRes AR 1.00 5.2 40 22.68 16.31 4321 19.11 +.6Anthem ANTM 3.00 1.4 14 267.95 179.40 2420 221.42 -1.6Anthem un ANTX 2.63 4.6 ... 64.78 47.02 56.86 +1.5Anworth ANH .60 11.8 11 6.35 4.55 794 5.07 -6.8Anwrth pfA ANHpA 2.16 8.3 ... 28.19 25.35 1 26.11 -1.2Anwrth pfB ANHpB 1.56 6.0 ... 30.92 24.60 1 26.18 -4.7Anwrth pfC ANHpC 1.91 7.6 ... 25.49 24.46 5 25.03 -.5Aon plc AON 1.60f 1.1 28 152.78 129.82 1391 139.87 +4.4Apache APA 1.00 2.5 25 51.21 33.60 3845 40.00 -5.3AptInv AIV 1.52 3.7 ...cc 46.72 37.97 1024 40.83 -6.6AptInv pfA AIVpA 1.72 6.5 ... 27.80 25.56 26.27 -4.1ApolloCRE ARI 1.84 9.9 11 19.26 17.56 1114 18.59 +.8ApoCRE pfA ARIpA 2.16 ... ... ApoCRE pfC ARIpC ... ... ... 25.89 24.80 5 25.61 -.8ApolloGM APO 1.95e 6.2 11 37.35 25.61 561 31.32 -6.4ApollG pfA APOpA 1.59 6.4 ... 26.62 23.98 60 24.94 -5.1tApolG pfB APOpB 1.59 6.5 ... 25.04 24.83 144 24.40 -1.7ApolloI 43 AIY 1.72 6.8 ... 26.86 25.13 3 25.28 -3.0ApollSrFlt AFT 1.08a 6.5 ...q 18.69 16.08 56 16.58 +2.2ApolloTact AIF 1.20a 7.6 ...q 16.59 15.37 51 15.85 +.6AppHReit n APLE 1.20 6.3 30 20.19 16.72 2245 19.03 -2.5ApldIndlT AIT 1.20 1.7 19 75.40 54.00 185 69.75 +2.4Aptargrp ATR 1.28 1.4 27 96.39 79.97 152 92.32 +7.0Aptiv APTV .22 .2 19 98.79 70.51 2228 97.50 +14.9AquaAm WTR .82 2.4 26 39.55 32.30 602 34.70 -11.5Aquantia n AQ ... ... ... 18.49 9.60 259 11.96 +5.6Acquavnt n WAAS ... ... ... 17.70 10.87 86 14.57 -6.1Aramark ARMK .42 1.1 20 46.09 36.29 1340 38.82 -9.2ArborRT ABR 1.00f 10.5 8 9.59 7.88 988 9.56 +10.6Arbor prA ABRpA 2.06 8.0 ... 25.98 24.81 1 25.73 +1.6ArborR pfB ABRpB 1.94 7.7 ... 25.95 24.59 1 25.35 -.8ArborR pfC ABRpC 2.13 8.2 ... 26.68 25.51 25.90 -1.1ArborRT 21 ABRN 1.84 7.3 ... 25.87 25.02 25.26 -.7ArcLogist ARCX 1.76 10.7 23 17.17 13.85 16.51 ArcelorM rs MT .10p ... 8 37.50 19.59 4544 32.20 -.3ArchCoal ARCH 1.60 1.9 8 102.61 60.13 352 82.16 -11.8ArchDan ADM 1.34 3.1 18 46.25 38.59 4010 43.72 +9.1Archrock AROC .48 4.2 31 13.01 8.25 2546 11.55 +10.0Arconic ARNC .24 1.4 ...dd 31.17 16.66 5039 17.65 -35.2 Arconic pf ARNCp 3.75 4.3 ... 92.00 84.56 0 87.25 +1.6Arconic pfB ARNCpB 2.69 6.9 ... 42.08 38.33 38.90 ArcosDor ARCO ... ... 35 10.80 6.95 479 7.40 -28.5ArcusBio n RCUS ... ... ... 19.67 13.26 179 15.93 -7.4Ardaugh n ARD .56 3.2 ... 23.80 17.17 201 17.37 -17.7ArdmoreSh ASC ... ... ...dd 9.05 6.40 250 8.10 +1.3AresCmcl ACRE 1.12f 8.1 12 13.98 11.96 161 13.82 +7.1AresDyCr ARDC 1.40 8.5 ...q 16.73 15.48 76 16.43 +.1AresMgmt ARES 1.18e 5.3 15 25.95 17.25 368 22.15 +10.8AresMg pfA ARESpA 1.75 6.5 ... 27.43 25.31 10 26.89 +1.5Argan AGX 1.25e ... 7 69.95 36.30 210 38.70 -14.0ArgoGp42 ARGD 1.63 6.5 ... 25.51 25.00 17 25.10 -.7ArgoGpInt ARGO 1.08b 1.8 13 65.90 48.83 135 60.75 +13.3AristaNetw ANET ... ... 51 311.67 141.78 885 251.56 +6.8ArkInnova ARKK ... ... ...q 45.35 27.70 250 43.48 +17.3ArkIndInno ARKQ ... ... ...q 37.14 27.57 18 33.99 +3.2ArkGenom ARKG ... ... ...q 30.51 20.72 78 29.23 +19.4ArkWebX.O ARKW .94p .7 ...q 55.31 32.60 116 53.51 +16.1Ark 3dPr n PRNT ... ... ... 27.21 22.65 17 25.15 +3.2Ark IsrTc n IZRL ... ... ... 22.04 19.16 10 20.68 +1.6ArlingAst AI 2.20 19.2 6 15.03 9.90 489 11.44 -2.9ArlingAst23 AIW 1.66 6.9 ... 25.45 23.58 1 24.09 -1.4ArlingAst25 AIC 1.69 7.1 ... 24.97 23.05 6 23.65 -2.4ArlAsst pfB AIpB 1.75 7.1 ... 25.85 22.97 3 24.52 -1.7ArmadaHof AHH .80 5.6 19 16.00 12.67 328 14.40 -7.3ArmrR pfA ARRpA 2.06 8.1 ... 25.75 23.71 2 25.38 -.3ArmrR pfB ARRpB 1.97 7.9 ... 25.37 24.09 11 24.90 -.5ArmourR rs ARR 2.72 11.7 6 27.60 21.40 427 23.17 -9.9ArmsFloor AFI ... ... 62 18.65 12.03 115 13.10 -22.6ArmstrWld AWI ... ... 14 64.60 42.65 365 60.60 +.1ArmstW wi AWI/WI ... ... ... 41.30 ArrwDJYld GYLD 1.59e 9.1 ...q 19.24 16.98 10 17.49 -2.8ArrowEl ARW ... ... 10 87.26 72.31 524 74.12 -7.8ArwQVMEq QVM ... ... ...q 30.15 24.76 27.99 +1.0ArtisanPtr APAM 2.40a 7.4 22 41.45 28.80 289 32.30 -18.2AskanoG g AKG ... ... ... 1.80 .43 201 1.22 +72.8AsburyA ABG ... ... 10 76.40 49.10 166 69.55 +8.7AshfordHT AHT .48 6.5 ...dd 7.49 5.42 762 7.37 +9.5Ashfrd pfD AHTpD 2.11 8.2 ... 26.00 25.06 1 25.81 +2.5AshfHT pfF AHTpF 1.84 7.9 ... 25.50 22.21 1 23.38 -8.0AshfrH pfG AHTpG 1.84 7.8 ... 25.44 22.23 1 23.46 -6.6AshfrdH pfH AHTpH 1.88 7.9 ... 25.47 22.44 8 23.73 -6.6AshfrdH pfI AHTpI 1.88 8.0 ... 25.16 22.62 16 23.41 -6.8Ashford AINC ... ... 20 109.82 47.03 7 77.43 -16.7Ashland ASH .90m 1.2 43 79.68 59.80 361 77.72 +9.2AsiaPc APB .61e 2.0 ...q 15.71 12.27 3 14.43 +.1AsiaTigr GRR .07e .6 ...q 11.49 9.95 10.92 +4.9AspenAero ASPN ... ... ...dd 5.58 3.99 22 5.02 +2.9AspenIns AHL .96 2.2 ...dd 52.40 34.80 534 43.40 +6.9Aspen pfC AHLpC 1.49 5.7 ... 28.99 25.21 56 25.96 -4.8AspIns pfD AHLpD 1.41 5.8 ... 26.60 23.71 10 24.43 -5.2AscBnc pfC ASBpC 1.53 6.0 ... 27.50 25.28 6 25.47 -6.3AsscBc pf D ASBpD ... ... ... 26.65 24.08 3 24.80 -4.5AsscdBanc ASB .60 2.2 19 27.95 20.95 2248 27.60 +8.7AsdBan wt ASB/WS ... ... ... 2.80 AssocCap n AC .20 .5 ... 39.80 32.20 8 38.80 +13.8Assurant AIZ 2.24 2.4 36 106.99 84.34 808 93.35 -7.4AssuredG AGO .64 1.8 7 45.73 32.97 606 35.49 +4.8AsdGMu01 AGOpB 1.72 6.7 ... 26.44 25.36 3 25.62 -1.5AsdGMu02 AGOpE 1.56 6.1 ... 26.82 24.81 7 25.65 -1.9AsdGMu03 AGOpF 1.40 5.6 ... 25.81 24.13 11 24.79 -1.1AsteriasBio AST ... ... ...dd 3.75 1.20 165 1.50 -33.3AstraZen s AZN 1.37e 3.7 9 37.30 28.43 5809 37.03 +6.7AtHomGr n HOME ... ... 56 37.83 18.40 426 34.61 +13.9Atento SA ATTO .34p ... 13 12.90 6.68 129 7.55 -25.6tAthene n ATH ... ... ... 55.22 44.62 3865 44.67 -13.6AtkoreInt n ATRK ... ... ... 24.48 15.05 719 21.60 +.7AtlPwr g AT .12 ... ...dd 2.60 1.80 713 2.05 -12.8ATMOS ATO 1.94f 2.2 16 93.56 76.46 1393 89.21 +3.9AurynRs n AUG ... ... ... 3.00 1.21 49 1.34 -18.3AutoNatn AN ... ... 12 62.02 38.59 4020 45.66 -11.0sAutohome ATHM ... ... 19 110.01 40.65 1273 112.72 +74.3Autoliv ALV 2.32 1.6 24 153.84 104.56 898 147.97 +16.4AutoZone AZO ... ... 14 797.89 491.13 353 649.32 -8.7Auxilio n AUXO ... ... 32 5.35 3.12 3.47 AvalonHld AWX ... ... ...dd 3.64 1.83 1 2.25 +12.5AvalonBay AVB 5.88 3.6 22 199.52 152.65 1244 165.54 -7.2Avangrid n AGR 1.73 3.3 40 54.55 43.13 387 53.09 +5.0AvayaHl n AVYA ... ... 19 23.76 19.08 1763 22.07 +10.4AveICSFd ACP 1.44 10.6 ...q 14.93 13.31 13.60 -3.1AveryD AVY 2.26f 2.2 27 123.67 83.10 1055 105.03 -8.6Avianca AVH .18e 2.4 ... 9.76 6.40 86 7.54 -6.1AvinoSG g ASM ... ... ... 1.89 1.14 31 1.31 -2.2Avista AVA 1.49f 2.8 29 52.87 41.21 344 52.44 +1.8tAvon AVP ... ... 18 3.89 1.79 5146 1.80 -16.3Axalta AXTA ... ... ... 38.20 27.77 1895 31.11 -3.9AXIS Cap AXS 1.56 2.7 ...dd 66.44 47.43 903 56.85 +13.1AXIS pfD AXSpD 1.38 5.6 ... 25.98 23.79 9 24.36 -3.4AxisCap pfE AXSpE ... ... ... 25.85 23.39 21 24.56 -2.4Azul n AZUL ... ... ... 35.05 19.71 405 21.38 -10.3AzurePwr n AZRE ... ... ... 18.10 12.53 29 15.25 +7.4B -B&G Foods BGS 1.90f 6.7 8 41.00 22.00 1001 28.15 -19.9B2gold g BTG ... ... 68 3.30 2.31 2012 2.73 -11.9BB&T Cp BBT 1.50a 2.9 16 56.31 41.69 4863 52.50 +5.6BB&T pfD BBTpD ... ... ... 25.79 24.87 141 25.64 +.7BB&T pfE BBTpE 1.41 5.6 ... 25.68 24.49 42 25.38 +.5BB&T pfF BBTpF 1.30 5.2 ... 25.64 23.50 13 24.90 -.5BB&T pfG BBTpG 1.30 5.2 ... 25.85 23.57 19 24.82 -1.4BB&T pfH BBTpH 1.41 5.4 ... 27.33 24.95 24 26.03 -3.6tBBVABFrn BFR .25e 1.7 ... 27.45 14.38 539 14.35 -43.1BBX Cap n BBX .03 .3 ... 10.17 5.87 217 8.82 +10.7BCE g BCE 3.02 ... ... 49.06 41.01 731 41.67 -13.2BG Staffing BGSF 1.20f 6.5 21 22.49 14.26 113 18.47 +15.9BGCPtrs 42 BGCA 2.03 7.9 ... 26.73 25.25 9 25.60 -1.2BHP BillLt BHP 1.66e 3.3 ... 52.14 33.42 1908 49.78 +8.2BHPBil plc BBL 1.66e 3.6 ... 47.92 28.73 1734 45.78 +13.6BP MidPt n BPMP ... ... ... 23.00 16.83 199 21.37 +3.9BP PLC BP 2.38 5.2 24 47.83 33.90 5886 45.82 +9.0BP Pru BPT 3.60e 12.5 5 31.80 18.65 209 28.90 +43.8BRF SA BRFS ... ... ... 15.50 5.55 1756 5.78 -48.7BRT BRT .80f 6.3 11 13.99 7.36 26 12.64 +7.2BT Grp s BT .99e 7.3 ... 21.16 13.53 1218 13.59 -25.4BWX Tech BWXT .64f 1.0 33 72.18 45.79 313 66.74 +10.3B&W Ent n BW ... ... ...dd 12.06 1.61 1879 2.47 -56.5BabShDHi BGH 1.84 9.9 ...q 20.83 18.35 70 18.65 -3.8BadgerMtr s BMI .52 1.2 38 52.10 39.10 69 43.75 -8.5BakHuGE n BHGE .72f 2.1 ...cc 38.59 25.53 4935 34.59 +9.3BallCorp s BLL .40 1.1 19 43.24 35.60 4324 36.95 -2.4Ballanty BTN ... ... ...dd 7.35 3.95 0 5.33 +14.6BanColum CIB 1.27e 2.7 ... 51.38 36.38 425 46.38 +16.9BancCalif BANC .52 2.7 15 23.40 17.10 299 19.40 -6.1BcCalif pfC BANCpC 2.00 7.8 ... 27.03 25.46 4 25.57 -2.5BcCalif pfE BANCpE ... ... ... 28.59 24.70 3 25.79 -2.4BcCal pfD BANCpD 1.84 7.1 ... 27.08 25.58 3 25.75 -3.0BcBilVArg BBVA .27e 3.9 ... 9.54 6.65 5746 6.88 -19.1BcoBrades s BBDO .02r .3 ... 11.90 6.89 2 7.05 -16.3BcoBrad s BBD .06a .8 ... 11.98 7.12 6050 7.85 -15.8BcoLatin BLX 1.54 5.8 13 30.50 25.51 83 26.63 -1.0BcoMacro BMA ... ... 30 136.10 69.95 340 78.61 -32.2BcoSantSA SAN .21e 3.9 ... 7.57 5.25 16064 5.46 -16.5BcoSBrasil BSBR .29e 3.2 6 12.11 7.18 760 8.95 -7.4BcSanChile BSAC .85e 2.6 ... 35.09 23.93 481 32.16 +2.8BcoChile BCH 2.12e 2.3 ... 106.50 73.82 47 93.70 -2.9BcpSouth BXS .56 1.7 ... 35.55 27.20 687 33.50 +6.5Bcp NJ BKJ .24 1.4 28 18.55 15.15 1 17.50 -4.1BancFd pfA BCVpA 1.34 ... ... BancrftFd BCV 1.27e 5.8 ...q 24.19 19.66 7 21.79 +.1BkofAm BAC .48 1.7 17 33.05 22.07 97233 29.04 -1.6BkAML pfI BMLpI 1.59 6.2 ... 26.39 25.26 41 25.72 -1.0BkAML pfJ BMLpJ 1.02 4.2 ... 24.60 22.64 39 24.15 +3.3BkAm pfD BACpD 1.55 6.1 ... 26.25 25.32 57 25.35 -1.9BkAm pfE BACpE 1.02 5.0 ... 25.09 23.03 18 23.77 -.2BkAm pfI BACpI 1.66 6.5 ... 26.87 25.00 25.70 -2.9BkAm pfL BACpL 72.50 5.7 ... 1352.71 1187.95 3 1266.00 -4.0BkAm pfW BACpW 1.66 6.4 ... 27.53 25.85 71 25.99 -4.3BkAm pfY BACpY 1.63 6.1 ... 27.39 25.82 115 26.44 -2.1BkAm wtA BAC/WS/A ... ... ... 19.88 9.96 19.73 +12.4BkAm wtB BAC/WS/B ... ... ... 3.29 .51 3.24 +51.4BkAm pfA BACpA ... ... ... 27.51 25.25 122 25.76 -5.3BkAm pfC BACpC ... ... ... 27.83 25.41 87 26.01 -5.2BkAML pfL BMLpL 1.02 4.5 ... 25.30 22.14 29 22.90 -2.6BkAML pfH BMLpH .77 3.5 ... 23.11 20.09 18 22.17 +2.6BkAML pfG BMLpG .77 3.5 ... 22.97 20.31 6 22.31 +3.1Bk of But n NTB 1.28 2.7 ... 49.36 31.36 180 47.75 +31.6BkHawaii BOH 2.40f 2.8 19 89.09 74.72 134 84.93 -.9BkMont g BMO 3.84e ... ... 84.71 66.76 721 77.40 -3.3BkNYMel BK .96 1.8 14 58.99 46.77 7123 54.75 +1.7BkNYM pfC BKpC 1.30 5.1 ... 26.39 23.75 26 25.48 +1.4BkNova g BNS 3.28f ... 9 66.78 56.23 655 60.33 -6.5BankUtd BKU .84 2.0 16 43.91 30.37 558 42.17 +3.6How to read the stock tablesSTOCK GLOSSARY „ bt primary exchange listing BATS cld issue has been called for redemption by company d new intraday 52-week low g dividends paid in Canadian funds, PE not shown h -Does not meet continued-listing standards lf late ling with SEC n stock was a new issue in the last year the 52-week high and low gures are calculated from their start date pf preferred stock issue pr preferences rs stock has undergone a reverse stock split, decreasing outstanding shares by at least 50 percent within the past year rt right to buy security at a specied price s historical prices have been adjusted for a split or distribution of 20 percent or more in the last 12 months. wi trades will be settled when the stock is issued wd when distributed wt warrant, allowing a purchase of a stock u new intraday 52-week high un unit, including more than one security v Trading halted on primary market vj company in bankruptcy, receivership or being reorganized under the bankruptcy law this appears in front of the name DIVIDEND FOOTNOTES: a: Extra dividend(s) paid, but are not included; b: Annual rate plus stock dividend; c: Dividend from a liquidating company; e: Declared or paid preceding 12 months; f: Annual rate, increased on last declaration. i: Declared or paid after dividend or split; k: Declared or paid this year, an accumulative issue with dividends in arrears; r: Declared or paid in last 12 months plus stock dividend; m: Annual rate, reduced on last declaration. p: Initial dividend, annual rate unknown; yield not shown. t: Paid in stock in preceding 12 months, estimated cash value on ex-dividend or ex-distribution date PE footnotes q stock is a closed-end fund no P/E ratio shown cc P/E exceeds 99 dd loss in last 12 months 1 „ Name of stock. 2 „ Ticker Symbol company trades under. 3 „ Dividend: A distribution of the companys earnings to shareholders, usually consisting of stock dividends, interest on bonds, or short-term capital gains on the sale of securities usually paid quarterly in the form of cash or stock.4 „ Div. Yield: The dividend divided by the stock price. It helps gauge how well the stock is paying, compared to other investments such as CDs, bonds or savings accounts. 5 „ Price to earnings ratio: The price of a stock divided by its earnings per share. PEs are used to gauge the relative worth of a company stock. When compared to other companies in the same industry, the companies with the lowest PEs are generally earning higher prots.6 „ Range of closing prices in last year.7 „ Sales in thousands (10 = 10,000 shares), and closing price.8 „ Last trading price of the day. 9 „ Percent change for the year. st Arrows, indicate new highs or lows. Underline: indicates top 100 stocks by volume rank. Bold stocks designates which stocks have gone up or down 5% XYZcorp XYZ 1.20 3.6 17 34.09 27.27 2780 33.72 +20.7 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg 2 1 3 4 5 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg6 7 9 Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg8 Continued on next pageAdvanced 1020 Declined 1839 New Highs 95 New Lows 67 Vol. (in mil.) 4,197 Pvs. Volume 3,532 2,488 2,025 1102 1718 154 50 NYSE NASD Stocks Recap 23,200 24,000 24,800 25,600 26,400 27,200 M DJFMA 24,240 24,680 25,120 Dow Jones industrialsClose: 24,415.84 Change: -251.94 (-1.0%) 10 DAYS 6,600 6,900 7,200 7,500 7,800 M DJFMA 7,320 7,420 7,520 Nasdaq compositeClose: 7,442.12 Change: -20.34 (-0.3%) 10 DAYSDOW 24620.79 24352.15 24415.84 -251.94 -1.02% t s t -1.23% DOW Trans. 10936.41 10729.58 10750.33 -168.39 -1.54% t s s +1.30% DOW Util. 699.70 689.55 695.21 +0.54 +0.08% s t s -3.89% NYSE Comp. 12606.24 12499.69 12527.14 -98.73 -0.78% t s s -2.20% NASDAQ 7492.42 7431.42 7442.12 -20.34 -0.27% s s s +7.80% S&P 500 2722.50 2700.68 2705.27 -18.74 -0.69% t s s +1.18% S&P 400 1969.91 1945.14 1946.43 -21.53 -1.09% t s s +2.41% Wilshire 5000 28400.62 28176.37 28218.46 -196.31 -0.69% t s s +1.53% Russell 2000 1649.74 1632.25 1633.61 -14.38 -0.87% s s s +6.39% HIGH LOW CLOSE CHG. %CHG. WK MO QTR YTD Friday, June 1, 2018

PAGE 52

BarHarbr s BHB .80f 2.7 20 32.94 25.09 24 30.14 +11.6Br iPthCrd OILB ... ... ... 72.40 42.69 3 66.86 +13.0BarFIEur FEEU ... ... ...q 148.71 111.39 12 119.92 -9.4BarcFI HY FIGY ... ... ...q 185.67 127.16 3 160.00 -6.5BarcSPVeq VQT ... ... ...q 181.89 144.10 165.00 +4.2BarSelMLP ATMP 1.17e 5.8 ...q 22.97 17.78 29 20.11 -3.1BiP Cmdty DJP ... ... ...q 25.80 21.61 155 25.43 +4.2BarcGsci36 GSP ... ... ...q 17.81 11.96 10 17.07 +9.9BrcEnEu n FLEU ... ... ... 180.26 137.43 0 143.74 -9.7BiPNickel JJN ... ... ...q 17.50 10.11 16.82 +9.3BiPSPBWrt BWV ... ... ...q 80.07 73.86 77.50 -1.3BiP GCrb GRN ... ... ...q 18.41 5.36 17.90 +75.1BiPGbpUsd GBB ... ... ...q 37.80 33.10 36.14 +3.1BiPEurUsd ERO ... ... ...q 46.90 41.22 45.01 +3.2BiP Tin JJT ... ... ...q 50.46 43.33 48.42 +5.5BiPAg JJA ... ... ...q 35.47 29.85 32.12 +5.6BiP Softs JJS ... ... ...q 33.50 28.21 28.21 -11.7BiP PrM JJP ... ... ...q 60.90 54.86 59.06 +1.8BiP Plat PGM ... ... ...q 21.50 17.86 18.68 -.8BiP Lead LD ... ... ...q 66.21 40.75 51.02 -12.5BiP Cocoa NIB ... ... ...q 35.77 21.37 45 29.64 +29.8BiP Alum JJU ... ... ...q 20.10 16.22 20.10 +.8BarcBk prD BCSpD 2.03 7.8 ... 27.24 25.76 166 26.10 -2.1BiPIndMet JJM ... ... ...q 30.93 23.45 29.55 -3.1BiPOpCur ICI ... ... ...q 43.42 35.77 37.90 +5.1BiPAsnGulf PGD .11e .3 ...q 50.00 40.00 40.10 -17.2BiPGems38 JEM 3.18e 10.9 ...q 33.00 28.08 29.20 -.1BiPNG GAZ ... ... ...q .36 .23 .23 BiPEngy JJE ... ... ...q 6.92 4.67 6.54 +3.9BarcBk prA BCSpA 1.78 7.1 ... 25.01 BiP JpyUsd JYN ... ... ...q 57.20 47.55 52.02 +9.4BiPAsia8 AYT 1.21e 2.9 ...q 45.81 38.77 42.16 +.7B iPInvVIX XXV ... ... ...q 45.60 36.44 37.00 -2.6BarcCAPE CAPE ... ... ...q 126.10 106.03 2 120.07 +3.1BiPSPMLP IMLP 1.22e 7.0 ...q 19.89 15.44 17.45 -3.0Barclay BCS .15e 1.4 ... 12.55 9.29 3787 10.68 -2.0iPthNtGs n GAZB ... ... ... 49.19 36.56 0 40.03 -2.0BiP SPVix XVZ ... ... ...q 24.99 17.32 18.81 -18.0Bar ef VXA ... ... ... BrVxMdT rs VXZ ... ... ...q 24.51 16.42 104 19.09 +9.1B iPVxST rs VXX ... ... ...q 56.64 25.59 31932 36.79 +31.8BarcWomLd WIL ... ... ...q 70.29 60.60 64.50 -3.9BaringsCp s MCI 1.20 8.0 ...q 16.36 14.70 26 15.07 -1.2BaringsPt MPV 1.08 7.4 ...q 15.65 13.83 23 14.60 +3.5BarcDisab RODI ... ... ...q 70.27 64.29 70.00 B&N Ed n BNED .60 9.5 ...dd 11.12 4.99 184 6.34 -23.1BarnesNob BKS .60 10.3 ...dd 8.41 4.10 1352 5.85 -12.7Barnes B .64f 1.1 55 72.87 52.42 206 59.42 -6.1Barnwell BRN ... ... ...dd 2.95 1.62 5 1.63 -21.6BarrickG ABX .12 .9 27 18.35 11.07 10970 13.19 -8.8BasicEnS XYZ ... ... ...dd .45 BasicEn n BAS ... ... ... 29.58 12.72 498 13.21 -43.7Baxter s BAX .76f 1.1 33 73.04 56.83 4963 70.84 +9.6BaytexE g BTE ... ... 7 4.85 2.13 2854 4.18 +39.3BeazerHm BZH ... ... 17 23.24 11.95 242 15.10 -21.4BectDck BDX 3.00f 1.4 90 248.39 187.27 3015 221.59 +3.5BectDk pfA BDXA ... ... ... 63.84 54.18 110 58.22 +.6Belden BDC .20 .4 10 87.15 53.65 483 55.26 -28.4Belden pfB BDCpB ... ... ... 114.45 74.97 3 78.46 -23.9Belltrx g rs BXE ... ... 1 3.32 .99 124 1.18 -31.4Belmond BEL ... ... ...cc 14.20 10.30 528 11.95 -2.4Bemis BMS 1.24 2.9 17 49.84 40.60 569 42.30 -11.5BenchElec BHE .15p ... 19 35.80 25.75 253 27.70 -4.8Berkley WRB .56 .7 17 79.74 62.00 769 76.47 +6.7Berkley pfB WRBpB 1.41 5.8 ... 26.21 23.67 14 24.13 -4.3Berkly pfC WRBpC ... ... ... 27.24 24.45 12 25.07 -4.2Berkly pfD WRBpD 1.44 5.9 ... 26.92 24.10 24 24.54 -5.4BerkHa A BRK/A ... ... 23 326350.03 248650.00 0 287200.00 -3.5BerkH B BRK/B ... ... 26 217.62 165.87 5750 191.53 -3.4BerkHBcp BHLB .88 2.2 18 40.10 32.85 165 39.30 +7.4BerryPlas BERY ... ... 18 61.71 47.30 1270 48.29 -17.7BestBuy BBY 1.80f 2.6 24 79.90 51.61 5611 68.25 -.3Best Inc n BSTI ... ... ... 13.25 8.08 2015 11.99 +33.5BigLots BIG 1.20f 2.9 11 64.42 39.48 2877 40.91 -27.1BiglariHld BH ... ... 8 443.80 290.05 342.26 -17.4BioAmber BIOA ... ... ...dd 2.88 .16 .16 -60.0BioRadA BIO ... ... 75 297.59 208.95 112 287.13 +20.3BioRadB BIO/B ... ... 75 295.00 210.71 287.00 +20.5BiohvnPh n BHVN ... ... ... 39.51 16.50 325 35.00 +29.7BioPhrmX BPMX ... ... ...dd .57 .10 16031 .28 +157.3BioTime BTX ... ... 3 3.50 2.08 263 2.24 +4.2BioTime wt BTX/WS ... ... ... .46 .11 .19 +52.0BirksGrp BGI ... ... ... 2.77 1.01 45 1.45 +11.5BitautoH BITA ... ... 33 54.42 18.47 1743 24.93 -21.6BlkHillsCp BKH 1.90f 3.3 17 72.02 50.49 321 58.16 -3.2BlkHCp un BKHU ... ... ... 78.74 56.40 0 63.00 -4.7BlKnight n BKI ... ... ... 53.00 42.70 1734 50.60 +14.6BlkStMin n BSM 1.25 6.9 18 19.03 15.12 96 18.20 +1.4BlackBerry BB ... ... 20 14.55 8.47 3998 11.83 +5.9BlackRock BLK 11.52 2.2 22 594.52 408.62 542 534.23 +4.0Blrk22Gl n BGIO ... ... ... 10.20 9.14 72 9.18 -6.3BlkBldAm BBN 1.58 7.2 ...q 23.96 21.26 155 21.84 -5.8BlkCA18 BJZ .33 2.2 ...q 15.35 14.37 1 14.83 +1.9BlkCAIT BFZ .87 6.6 ...q 14.81 12.83 58 13.10 -4.9BlkCorBd BHK .78 6.0 ...q 14.26 12.71 117 12.90 -8.1BlkCpHiY HYT .84 8.0 ...q 11.47 10.41 280 10.50 -4.0BlkCrdAllo BTZ .97 7.8 ...q 13.66 12.24 184 12.38 -7.1BlkDbtStr rs DSU .82 7.3 ...q 11.86 11.26 70 11.27 -3.7BlkEngyRs BGR 1.32 8.9 ...q 15.63 12.32 73 14.86 +4.8BlkEnhC&I CII 1.20 7.4 ...q 17.08 14.46 107 16.17 -1.3BlkEEqDv BDJ .56 6.1 ...q 9.65 8.03 462 9.16 -.8BlEnhGvIn EGF .66 5.1 ...q 14.14 12.69 3 12.89 -3.8BlkFltRtInc FRA .81 5.7 ...q 14.63 13.70 154 14.16 +2.7BlkFloatR BGT .70 5.2 ...q 14.41 13.36 55 13.48 -3.2BlkFL2020 BFO .37 2.6 ...q 15.20 13.46 16 14.29 -.9BlkGlbOp BOE 1.16 10.4 ...q 13.08 10.09 212 11.15 -10.9BlkHlthSci BME 2.40 6.5 ...q 38.00 32.81 42 36.77 +.7BlkIT BKT .37 6.4 ...q 6.40 5.70 196 5.82 -5.8BlkIntlG&I BGY .59 10.0 ...q 6.85 5.63 267 5.88 -9.8BlkIQM BKN .74a 5.3 ...q 15.75 13.49 30 13.90 -6.8tBlkLtdD BLW .95 6.3 ...q 16.30 14.90 134 14.97 -5.8BlkLTMu BTA .65a 5.7 ...q 12.54 11.09 41 11.36 -5.3BlkMDMB BZM .65 4.1 ...q 15.90 13.02 13.23 -2.9BlkMATxE MHE .70a 5.4 ...q 15.00 12.84 12.95 -7.1BlkMultSec BIT 1.40a 8.2 ...q 18.77 16.56 227 17.17 -5.4BlkMuIntD MUI .59a 4.5 ...q 14.41 12.92 66 13.16 -5.5BlkMuNYInt MNE .69 5.4 ...q 14.45 12.53 19 12.71 -6.6BlkMunihCA MUC .64 4.8 ...q 15.19 12.99 63 13.30 -6.3BlkMunHIQ MFL .86 6.6 ...q 15.33 12.64 85 12.96 -11.4BlMunhNYQ MHN .61a 4.9 ...q 14.58 12.31 52 12.55 -6.3BlMunhNJQ MUJ .71a 5.3 ...q 14.96 13.10 31 13.35 -7.7BlkMunihQ MUS .81 6.5 ...q 14.22 12.28 27 12.52 -6.4BlkMunHQ2 MUE .82 6.6 ...q 14.33 12.03 53 12.30 -11.6BlMunyCAQ MCA .88 6.5 ...q 15.69 13.18 87 13.43 -8.4BlkMunyInv MYF .97 7.0 ...q 17.88 13.61 22 13.87 -6.6BlkMunyIQ MFT .85 6.4 ...q 15.32 12.83 21 13.26 -4.9BlkMYMIQ MIY .83 6.3 ...q 14.35 12.95 49 13.23 -5.5BlMunyNYQ MYN .57a 4.7 ...q 13.43 11.79 63 12.04 -6.8BlkMunyPaQ MPA .86 6.3 ...q 14.91 13.35 25 13.65 -4.9BlMunyQlty MQY .96 6.9 ...q 16.10 13.66 34 14.00 -7.7BlkMuniyQ3 MYI .70 5.5 ...q 14.86 12.36 203 12.62 -8.6BlkMuniast MUA .65a 4.9 ...q 15.84 13.04 96 13.23 -11.6Blk2018 BPK .06 .4 ...q 15.07 14.71 37 14.98 +1.5BlkMu2020 BKK .47a 3.1 ...q 15.95 14.92 63 15.19 +1.3BlkMuBdT BBK .76a 5.3 ...q 16.47 13.95 30 14.28 -5.7BlkMuIIQ BAF .82 5.9 ...q 15.58 13.68 26 13.93 -5.9BlkMunIIT BBF .87 6.5 ...q 15.80 12.75 33 13.31 -5.1BlkMuIQT BYM .86 6.6 ...q 15.24 12.92 42 13.24 -6.7BlkMuIT BFK .78 6.0 ...q 14.72 12.67 64 12.91 -8.4BlkMuIT2 BLE .95a 6.8 ...q 15.87 13.31 14.18 -1.7BlkMuTTT BTT .86a 4.0 ...q 23.62 20.98 84 21.54 -3.6BlkMunienh MEN .73a 6.9 ...q 12.46 10.34 35 10.59 -9.2BlkMunihld MHD .89a 5.8 ...q 18.25 14.90 26 15.42 -6.7BlkMunihd2 MUH .81a 5.8 ...q 16.63 13.58 33 13.87 -6.2BlkMunvst MVF .64a 7.3 ...q 10.02 8.58 8.75 -8.9BlkMuniv2 MVT .88a 6.2 ...q 16.16 13.84 27 14.09 -8.8BlkMunyAZ MZA .83 5.5 ...q 17.90 14.50 15.23 -5.8BlMunyldCA MYC .74a 5.8 ...q 15.72 13.10 60 13.48 -8.9BlkMuniyld MYD .80a 6.0 ...q 15.73 13.04 99 13.30 -8.4BlkMunyNJ MYJ .90 6.4 ...q 17.48 13.67 22 14.08 -10.9BlMunQlt2 MQT .80 6.7 ...q 13.91 11.88 31 12.09 -7.7BlkNJMB BLJ .83a 6.0 ...q 16.21 13.37 3 13.80 -6.3BlkNJIT BNJ .76 5.5 ...q 16.35 13.71 4 13.88 -7.8BlkNY18 BLH .03 .2 ...q 14.98 14.66 14.81 +.7BlkNYMB BQH .74 5.6 ...q 15.65 12.96 1 13.16 -10.6BlkNYIQT BSE .69 5.6 ...q 14.00 12.14 6 12.41 -5.7BlkNYIT BNY .83 6.4 ...q 15.50 12.60 11 12.98 -9.2BlkNYMu2 BFY .84 6.5 ...q 15.90 12.73 12.99 -12.3BlkRsCmdy BCX .79 8.2 ...q 10.50 7.76 286 9.54 -2.4BlkSciTch BST 1.20 3.6 ...q 34.27 22.03 84 33.80 +26.6BlkStMT BSD .78a 6.2 ...q 15.61 12.41 18 12.63 -7.7BlkU&Inf BUI 1.45 7.2 ...q 21.74 19.08 37 20.11 -7.0BlkVAMB BHV .83 5.2 ...q 20.22 15.53 15.94 -7.4BlkstFltRt BSL 1.08 6.0 ...q 18.51 17.01 64 17.99 -.1BlkstGSOSt BGB 1.26 8.0 ...q 16.24 15.51 103 15.81 +.6Blackstone BX 2.70e 8.5 15 37.52 29.58 2296 31.93 -.3BlkstnMtg BXMT 2.48 7.9 13 33.08 29.51 922 31.59 -1.8BlkLSCrInc BGX 1.18 7.0 ...q 17.05 15.45 64 16.75 +5.2BlockHR HRB .96 3.5 22 31.80 23.60 2087 27.45 +4.7BlonderT BDR ... ... ...dd 1.52 .38 122 1.25 +106.3BlueAprn n APRN ... ... ...dd 10.10 1.72 3207 3.07 -23.8BlueCapRe BCRH 1.20 10.8 ...dd 20.20 10.75 18 11.10 -7.9BluegVac n BXG .60 3.0 ... 24.55 13.00 102 20.10 +10.1BlueLinx rs BXC ... ... 13 41.85 7.57 135 40.55 +315.5BluerkRsd BRG 1.16 13.1 ...dd 13.77 7.02 114 8.88 -12.2BluerkRs pf BRGpA 2.06 8.1 ... 27.00 24.53 4 25.39 -3.7BluerkR pfD BRGpD 1.78 8.1 ... 26.25 20.84 9 21.95 -12.9BluerkR pfC BRGpC 1.91 7.9 ... 26.50 22.48 5 24.03 -5.6BdwlkPpl BWP .40 3.8 10 18.29 9.10 528 10.59 -18.0Boeing BA 6.84 1.9 37 371.60 186.39 4403 352.16 +19.4BoiseCasc BCC .28 .6 17 48.53 27.60 302 47.70 +19.5BonanzaCE BCEI ... ... ...dd 37.50 23.33 244 36.78 +33.3BootBarn BOOT ... ... 13 26.25 5.90 1219 23.68 +42.6BoozAllnH BAH .76 1.7 22 45.35 31.06 1063 45.09 +18.3BorgWarn BWA .68 1.4 14 58.22 40.00 1897 48.78 -4.5BostBeer SAM ... ... 31 257.90 128.70 103 253.85 +32.8BostProp BXP 3.20f 2.6 29 131.84 111.57 1008 121.77 -6.4BosProp pfB BXPpB 1.31 5.5 ... 26.94 22.69 2 23.84 -5.6sBostonSci BSX ... ... 21 30.84 24.54 7282 30.39 +22.6BldrG&IFd BIF .11a 1.0 ...q 11.84 9.45 62 10.66 -3.9BovieMed BVX ... ... ...dd 4.29 2.13 17 3.92 +50.8BowlA BWL/A .68 4.3 44 16.64 13.43 15.75 +5.0Box Inc n BOX ... ... ...dd 28.68 17.25 21195 25.68 +21.6BoydGm BYD .20 ... 25 40.44 24.17 1302 37.75 +7.7BradyCp BRC .83 2.1 25 40.25 31.70 171 39.00 +2.9BraemHot BHR .64 5.8 9 11.34 8.44 394 11.00 +13.1AshHPr pfB AHPpB ... ... ... 21.34 18.20 19.28 -3.6Brandyw BDN .72 4.4 15 18.69 15.21 1765 16.26 -10.6BrasilAgro LND ... ... ... 4.55 3.21 0 3.77 +7.6Braskem BAK .78e 3.3 ... 33.73 19.01 370 23.95 -8.8BridgptEd BPI ... ... 29 15.40 5.31 165 6.89 -17.0BrigStrat BGG .56 3.0 11 27.34 17.11 262 18.45 -27.3BrightHrz BFAM ... ... 49 105.04 75.65 197 101.20 +7.7BrghtSch n BEDU ... ... ...dd 28.18 11.59 83 17.88 -4.2Brinker EAT 1.52 3.5 14 47.04 29.50 2034 43.73 +12.6Brinks BCO .60 .8 ...cc 88.10 63.55 2991 79.25 +.7BrMySq BMY 1.60 3.0 52 70.05 49.96 8860 52.62 -14.1BristowGp BRS .28 2.4 ...dd 18.91 6.36 1371 11.83 -12.2BritATob s BTI 2.24e 4.4 ... 73.41 49.99 2640 51.20 -23.6BrixmorP BRX 1.10 6.9 13 20.59 13.74 19340 15.88 -14.9BroadrdgF BR 1.46 1.3 35 118.36 71.58 932 115.45 +27.5Brookdale BKD ... ... ...dd 15.66 6.28 1368 7.87 -18.9 BrkfdAs g s BAM .60 1.5 14 44.33 37.22 1215 39.84 -8.5BrookBus n BBU .25 .6 ... 41.42 25.95 24 39.92 +15.6BrkfDtla pf DTLAp 1.91 7.5 ... 31.31 23.62 4 25.36 -11.9BrkGblInf INF 1.40 11.4 ...q 14.09 11.02 22 12.26 -5.2BrkfInfra s BIP 1.88 4.9 27 46.88 37.27 529 38.10 -15.0BrkRlAs n RA .20p ... ... 24.39 21.06 123 22.82 -2.4BrkfReEn BEP 1.96 6.3 ... 36.00 29.74 83 30.92 -11.4HeliosTR rt HTRr ... ... ... .64 BrwnBrn s BRO .30 1.1 27 28.03 21.15 998 27.78 BrownFA s BF/A .79 1.4 32 57.70 35.69 29 54.92 +9.9BrownFB s BF/B ... ... ... 59.58 37.71 2059 56.56 Brunswick BC .76 1.2 17 64.66 48.04 570 63.60 +15.2Buckeye BPL 5.05 14.0 11 65.90 35.24 1501 36.05 -27.2Buckle BKE 1.00e 4.0 13 26.25 13.50 513 25.25 +6.3Buenavent BVN ... ... ...dd 16.80 10.87 2257 15.47 +9.9BldBear BBW ... ... 16 11.35 7.25 390 8.00 -13.0BungeLt BG 2.00f 2.9 31 83.20 63.87 1612 69.55 +3.7sBurlStrs BURL ... ... 34 142.23 79.07 3432 146.25 +18.9BylineBc n BY ... ... ... 24.80 19.02 113 21.62 -5.9C -C&J Eng n CJ ... ... ... 36.57 22.99 1098 26.92 -19.6CTrkMH23 MLPC .89e 6.1 ...q 16.87 12.85 14.51 -4.7CtrMillr n MLPE ... ... ... 25.56 19.84 21.05 -9.2sCAE Inc g CAE .36 ... ... 21.33 15.66 192 21.05 +13.4CAI Intl CAI ... ... 7 40.11 19.35 228 24.01 -15.2CBIZ Inc CBZ ... ... 24 21.08 14.05 139 20.65 +33.7CBL Asc CBL .80m 15.8 3 9.67 3.80 5863 5.06 -10.6CBL pfD CBLpD 1.84 10.0 ... 24.96 16.30 36 18.35 -16.1CBL pfE CBLpE 1.66 10.1 ... 25.08 15.06 17 16.38 -25.7CBRE GRE IGR .60 8.1 ...q 8.05 7.17 396 7.45 -5.9CBRE Grp CBRE ... ... 18 48.44 34.34 3571 46.19 +6.6CBS A CBS/A .72f 1.4 15 68.86 47.98 3 50.61 -15.3CBS B CBS .72 1.4 11 68.75 47.54 5208 50.37 -14.6CCA Inds CAW ... ... 14 3.81 2.75 2 3.00 -4.8CF Inds s CF 1.20 2.9 ...dd 45.00 25.65 1958 41.14 -3.3CGG rs CGG ... ... 1 7.50 1.88 12 2.59 -42.0sCGI g GIB ... ... ... 61.50 48.94 246 61.40 +13.0CIT Grp CIT .64 1.3 20 56.14 43.25 3387 49.93 +1.4CKE Inc CK ... ... ... CKX Lands CKX .12m 1.1 44 12.10 9.60 0 10.50 +3.1CMS Eng CMS 1.43 3.1 28 50.83 40.48 2848 46.13 -2.5CNA Fn CNA 1.20a 2.6 13 55.62 45.60 300 46.98 -11.4CNH Indl CNHI .14e 1.2 ...cc 15.65 10.78 2372 11.74 -12.4CNO Fincl CNO .40f 2.0 13 26.47 19.37 1138 20.02 -18.9CNOOC CEO 4.92e 2.9 ... 185.72 108.05 155 169.17 +17.8CNX Midst CNXM 1.30f 6.9 11 21.67 15.25 46 18.74 +11.7CNX Resc CNX .04 .2 ...dd 18.08 11.30 3018 16.16 +10.5ConslCoal n CCR 2.05 12.8 ... 16.65 13.15 22 16.00 +2.2CONSOL n CEIX ... ... 20 45.68 19.51 240 44.06 +11.5CPFL Eng CPL .12e 1.0 ... 17.69 10.63 4 12.16 +5.7CPI Aero CVU ... ... 16 10.80 7.80 8 10.20 +14.0CRH Med CRHM ... ... ...cc 6.05 1.46 49 3.45 +30.2CRH CRH .72e 1.9 ... 39.32 32.47 1982 36.99 +2.5CsopChiA50 AFTY 1.17e 6.9 ...q 20.51 14.65 9 16.85 -4.3Csop ChInt CNHX ... ... ...q 31.99 26.24 2 27.84 -4.4Csop Csi300 HAHA ... ... ...q 36.52 28.98 31.55 -6.3CSS Inds CSS .80 5.0 67 30.29 15.13 35 16.15 -42.0CTS CTS .16 .5 27 32.95 20.80 52 32.50 +26.2CURO Gp n CURO ... ... 47 24.87 13.50 306 23.01 +63.4CVR Engy CVI 3.00f 8.0 ...cc 47.67 16.75 1730 37.73 +1.3CVR Ptrs UAN .71e 24.2 ...dd 4.23 2.58 539 2.93 -10.7CVR Rfng CVRR 2.95e ... 20 26.00 6.70 2185 22.65 +36.9CVS Health CVS 2.00 3.2 11 84.00 60.14 13334 63.39 -12.6CWA Inco n CWAI ... ... ... 26.93 24.45 24.72 -3.2CYS Invest CYS .88 12.0 7 8.98 6.25 1412 7.32 -8.8CYSInv pfA CYSpA 1.94 7.7 ... 25.73 24.01 7 25.08 +.2CYSInv pfB CYSpB 1.88 7.6 ... 25.32 23.40 6 24.56 -.9CabGS t34 GYB .83 3.6 ... 23.75 22.03 8 22.85 -.6CabcoJCP97 PFH 1.91 15.1 ... 18.74 11.00 6 12.62 -14.4CabAT&T34 GYC .83 3.6 ... 24.90 21.30 0 23.16 +2.7CableOne n CABO 7.00 1.1 33 788.00 597.40 34 649.24 -7.7Cabot CBT 1.32f 2.2 17 68.63 50.56 695 60.25 -2.2CabotO&G COG .24 1.1 43 29.57 21.40 5879 22.85 -20.1sCACI CACI ... ... 14 167.80 118.10 90 166.65 +25.9Cactus n WHD ... ... ... 37.50 19.18 465 33.72 +66.5CadencB n CADE .13 .4 64 30.50 20.00 1589 29.21 +7.7CaledoMn n CMCL .28 3.1 ... 9.94 5.17 4 8.91 +20.6Caleres CAL .28 .8 18 37.06 22.39 716 35.46 +5.9CalifRes rs CRC ... ... ...dd 40.72 6.47 2577 36.74 +89.0CalifWtr CWT .75 1.9 29 46.15 35.15 194 40.25 -11.2Calix CALX ... ... ...dd 7.38 4.65 169 6.80 +14.3CallGolf ELY .04 .2 40 19.49 12.04 776 18.94 +36.0CallonPet CPE ... ... 26 14.65 9.34 7467 11.84 -2.6Callon pfA CPEpA 5.00 9.6 ... 53.45 47.11 10 51.91 +1.2Calpine CPN ... ... ...dd 15.25 12.70 15.25 +.8CambrE rs CEI ... ... ...dd .45 .08 .10 -19.7Cambrex CBM ... ... 17 62.30 42.55 388 45.30 -5.6CambriaYld SYLD .49e 1.3 ...q 41.00 33.28 5 38.30 -.2CambFgnY FYLD .75e 2.8 ...q 27.94 23.28 2 26.32 -.2CambGblV GVAL .54e 2.2 ...q 28.50 23.05 26 24.44 -4.6CamGblMo GMOM .56e 2.1 ...q 29.42 24.76 5 27.30 -.3CambGlAss GAA .55e 2.0 ... 28.60 25.73 10 27.29 -.7CambrEmS EYLD ... ... ... 38.25 29.46 1 35.24 +1.6CambSovHi SOVB 1.72e 4.5 ... 28.65 CambEq n CCOR ... ... ... 26.18 24.39 19 24.71 -4.3CambTail n TAIL ... ... ... 24.90 20.78 3 21.37 -5.4CamValMom VAMO ... ... ...q 28.07 22.55 30 26.16 +4.8CamdenPT CPT 3.08f 3.5 23 96.39 78.19 978 88.00 -4.4Cameco g CCJ .40 ... ... 11.68 7.68 2610 10.33 +11.9CampSp CPB 1.40 4.2 11 57.80 33.28 6216 33.64 -30.1tCampWrl n CWH .54 2.8 ... 47.62 18.65 2606 19.00 -57.5Can-Fite CANF ... ... 5 2.75 1.24 212 1.28 -13.6sCdaGoose n GOOS ... ... ... 41.50 16.96 1259 42.05 +33.2CIBC g CM 5.32 ... 9 100.01 77.38 363 87.31 -10.4CdnNR gs CNI 1.33 ... ... 85.73 70.59 1046 83.48 +1.2CdnNRs gs CNQ 1.34 ... ... 38.20 27.52 3718 34.56 -3.2sCP Rwy g CP 2.60f ... ... 192.33 150.91 975 192.79 +5.5CannaeHl n CNNE ... ... ...dd 21.34 16.16 273 19.99 +17.4Canon CAJ ... ... ... 40.67 32.20 290 34.04 -9.0CantelMed CMD .14e .1 71 130.92 72.00 826 109.09 +6.0CapOne COF 1.60 1.7 21 106.50 76.98 3516 94.00 -5.6CapOne wt COF/WS ... ... ... 63.91 36.19 62.00 +6.9CapOne pfC COFpC 1.56 6.1 ... 26.79 25.49 47 25.77 -1.6CapOne pfD COFpD 1.68 6.3 ... 27.67 25.82 40 26.42 -1.5CapOne pfF COFpF 1.55 6.0 ... 27.31 25.49 14 26.02 -3.7CapOne pfB COFpP 1.50 5.9 ... 25.61 24.91 50 25.29 -.1CpOne pf H COFpH ... ... ... 27.19 25.12 25 25.74 -4.4CapOne pfG COFpG ... ... ... 25.55 23.25 50 23.99 -4.2CapSenL CSU ... ... ...dd 16.72 9.15 170 10.91 -19.1CapInv n CIC ... ... ... 10.10 9.60 9.80 +1.2CapInv wt CIC/WS ... ... ... 1.20 1.05 1.10 CapsteadM CMO .64 7.0 13 11.14 8.17 829 9.15 +5.8Capstd pfE CMOpE 1.88 7.5 ... 25.85 24.62 8 25.11 -.9CarboCer CRR ... ... ...dd 12.69 5.83 514 9.62 -5.5CardnlHlth CAH 1.90f 3.7 13 80.37 50.79 4452 52.09 -15.0Care.com CRCM ... ... ...cc 20.96 12.80 243 20.74 +15.0Carlisle CSL 1.48 1.4 19 119.21 92.09 365 107.39 -5.5CarMax KMX ... ... 19 77.64 57.05 1114 68.92 +7.5Carnival CCL 2.00f 3.2 16 72.70 61.89 8024 62.28 -6.2CarnUK CUK 1.80f 2.8 ... 72.29 62.40 334 64.13 -3.2sCarpTech CRS .72 1.2 46 60.64 35.01 507 59.94 +17.6CarrSrv CSV .30 1.2 17 28.96 23.15 82 25.15 -2.2Cars.cm CARS ... ... ... 32.28 20.94 4294 25.68 -11.0Carters CRI 1.80 1.7 17 129.00 82.99 599 109.01 -7.2Carvana A n CVNA ... ... ... 31.35 8.85 903 28.85 +50.9CastleBr ROX ... ... ...dd 2.22 .98 332 1.27 +4.1CastlightH CSLT ... ... ...dd 4.75 3.15 198 3.60 -4.0Catalent CTLT ... ... 68 47.87 33.42 601 39.26 -4.4CatchMTim CTT .54 4.3 ...dd 13.73 10.81 694 12.70 -3.3Caterpillar CAT 3.12 2.1 18 173.19 102.31 4545 151.91 -3.6CatoCp CATO 1.32 5.8 22 23.33 10.76 397 22.83 +43.4CedarF FUN 3.56 5.4 17 72.48 59.66 97 66.48 +2.3CedarRlty CDR .20 4.6 11 6.29 3.54 527 4.39 -27.8CedarR pfB CDRpB 1.81 8.0 ... 25.67 22.03 3 22.75 -10.0CedrRT pfC CDRpC 1.63 8.3 ... 25.39 18.82 4 19.55 -21.9CelSci wt CVM/WS ... ... ... .09 .00 .04 +115.8Cel-Sci rs CVM ... ... ... 3.69 1.30 110 3.00 +58.7Celanese CE 1.84 1.6 13 116.34 85.76 1771 112.92 +5.5Celestic g CLS ... ... 10 14.20 9.79 507 12.01 +14.6Cellcom CEL ... ... 7 10.62 6.40 5 6.89 -32.4Cementos CPAC .50e 4.2 ... 14.11 10.60 51 11.88 -4.2Cemex CX .29t ... ... 10.37 5.72 14408 5.96 -20.5Cemig pf CIG .08e 4.0 ... 2.93 1.89 4907 2.01 -2.4Cemig CIG/C .08e 3.6 ... 3.16 1.81 4 2.21 +19.4CenovusE CVE .20 ... 8 11.52 6.76 3523 10.54 +15.4Centene s CNC ... ... 18 118.94 74.73 2203 117.16 +16.1CC MLPInf CEN 1.25 13.3 ...q 11.62 8.12 141 9.38 -5.8CenterPnt CNP 1.11 4.2 19 30.45 24.81 5087 26.13 -7.9CentElBr B EBR/B ... ... ... 9.06 4.15 12 4.36 -35.7CentElecBr EBR ... ... ... 7.86 3.49 295 3.95 -30.7CnEurRusT CEE .56e 2.4 ...q 28.32 20.88 3 23.50 -3.6CFCda g CEF .01 .1 ...q 13.75 11.72 13.50 +.7CenPacFn CPF .84f 2.9 19 33.15 27.34 96 29.44 -1.3CentSecur CET 1.78e .7 ...q 29.00 24.12 11 27.91 +1.9CentrusEn LEU ... ... ...dd 5.26 3.30 6 3.55 -11.5CentCmtys CCS ... ... 15 36.00 21.90 281 30.10 -3.2CntryLink CTL 2.16 11.9 8 27.61 13.16 13826 18.22 +9.2CerdHCM n CDAY ... ... ...dd 38.87 29.68 361 34.52 +13.1Cervecer CCU .35e 1.4 ... 30.35 25.03 164 25.36 -14.3ChannAdv ECOM ... ... ...dd 15.05 8.30 115 14.80 +64.4ChRvLab CRL ... ... 21 119.05 92.55 336 107.52 -1.8ChaseCorp CCF .80f .7 36 129.55 83.35 19 118.95 -1.3ChathLTr CLDT 1.32 6.3 28 23.91 17.90 265 20.79 -8.7CheetahM CMCM ... ... ... 18.18 7.54 5096 13.13 +8.7sChegg CHGG ... ... ...dd 28.09 11.53 1236 27.97 +71.4Chemed CHE 1.12 .3 49 335.99 186.09 127 326.00 +34.1Chemours n CC .68 1.4 13 58.08 34.84 1861 48.99 -2.1sCheniereEn LNG .56p ... ...dd 67.16 40.36 3324 66.62 +23.7ChenEnLP CQP 2.20 6.1 ...dd 36.21 26.41 157 35.98 +21.4sChenEnHld CQH 2.04f 6.7 30 30.22 24.03 683 30.23 +9.2CherHMtg CHMI 1.96 10.9 4 19.43 16.01 1804 17.98 -.1ChrHMt pfA CHMIpA 2.05 8.0 ... 25.89 24.47 4 25.53 -1.0ChesEng CHK ... ... 7 5.29 2.53 35135 4.47 +12.9ChesEn pfD CHKpD 4.50 8.5 ... 57.00 45.99 1 53.12 +6.9ChesGranW CHKR .32e 19.1 1 2.65 1.20 67 1.65 -10.8ChespkLdg CHSP 1.60 5.0 33 32.41 23.04 304 32.23 +19.0ChespkUtil CPK 1.48f 1.9 22 86.35 66.35 42 79.85 +1.7Chevron CVX 4.48 3.6 55 133.88 102.55 7454 124.30 -.7ChiRivet CVR .84 2.6 ... 38.55 26.50 1 31.90 +.3Chicos CHS .34f 4.0 11 10.90 6.96 5868 8.46 -4.1Chimera rs CIM 2.00 10.9 8 19.93 15.77 1334 18.41 -.4Chimer pfA CIMpA 2.00 7.9 ... 26.74 24.51 23 25.32 -1.9Chimer pfB CIMpB 2.00 7.8 ... 26.47 24.88 22 25.56 -.9ChiCBlood CO ... ... 35 14.95 7.87 11.87 +19.3ChinaDEd DL .45e ... 9 10.71 6.61 9 7.69 -17.0ChinaEAir CEA ... ... ... 45.33 24.44 22 39.30 +8.7ChinaFd CHN .55e 2.5 ...q 24.76 17.92 13 22.07 +1.9ChinaGreen CGA .10e 8.1 2 2.11 1.20 14 1.24 ChinaLife s LFC .14e 1.0 ... 17.85 13.48 569 13.93 -10.8ChinaMble CHL 3.50e 7.8 ... 56.93 44.49 697 44.92 -11.1ChiNBorun BORN ... ... 3 1.57 1.10 18 1.36 +8.3ChOnlEd n COE ... ... ... 19.82 9.25 6 11.69 -6.5ChinaPet SNP 3.73e 3.8 ... 105.61 69.60 408 97.45 +32.8ChinaPhH CPHI ... ... ...dd 1.45 .15 82 .27 +55.7ChinRap n XRF ... ... ... 12.86 2.88 714 3.13 -45.3ChinaSoAir ZNH .64e 1.3 ... 70.52 34.27 23 49.28 -4.9ChinaTel CHA 1.21e 2.6 ... 53.78 41.28 60 46.52 -2.0ChinaUni CHU ... ... ... 16.55 11.87 315 13.59 +.4ChiXFsh rs XNY ... ... ...dd 7.10 3.30 6.55 +33.9ChinaYuch CYD .90e 3.9 7 27.98 16.16 239 23.05 -4.0 ChinZenix ZX ... ... ...dd 2.31 .86 11 1.34 +10.1Chipotle CMG ... ... ...cc 478.78 247.52 664 430.18 +48.8ChoiceHtls CHH .86 1.1 40 85.35 59.60 240 80.35 +3.5tChrisBnk CBK ... ... ...dd 1.55 .95 2010 .84 -33.9ChubbLtd CB 2.86e 2.2 17 157.50 128.82 1967 130.69 -10.6ChungTel CHT 1.29e 3.6 ... 39.33 33.10 77 36.23 +2.2ChurchDwt s CHD .87f 1.9 ... 54.18 43.21 4121 46.95 -6.4CienaCorp CIEN ... ... ...dd 27.73 19.40 10186 23.05 +10.1Cigna CI .04 ... 16 227.13 163.02 2016 169.37 -16.6Cimarex XEC .64 .7 20 130.16 87.98 953 92.92 -23.8CincB pfB CBBpB 3.38 6.8 ... 52.37 48.15 1 49.73 -2.5tCinciBell rs CBB ... ... 53 22.20 12.10 1011 12.30 -41.0Cinemark CNK 1.28f 3.8 15 44.00 32.03 992 33.77 -3.0CinerRes CINR 2.27 8.4 14 29.36 22.61 34 26.99 +7.5Circor CIR .15 .3 29 68.76 39.84 49 48.13 -1.1Cision CISN ... ... 39 15.12 9.90 421 14.74 +24.2CapAcIII wt CISNW ... ... ... 2.01 1.61 1.88 CitGBP Dl n UGBP ... ... ... 32.62 23.23 2 23.54 -11.1CitCHF Dl n UCHF ... ... ... 32.08 22.60 1 24.10 -9.2Citi GBP n DGBP ... ... ... 24.90 18.65 24.90 +16.8CitEUR Dl n UEUR ... ... ... 31.62 21.93 3 23.07 -16.3Citi EUR n DEUR ... ... ... 27.48 18.78 15 25.98 +13.3Citi AUD n DAUD ... ... ... 26.05 18.62 12 24.31 +21.5CitAUD Dl n UAUD ... ... ... 32.65 23.10 24.62 -7.8Citi JPY n DJPY ... ... ... 22.83 18.17 1 21.33 -6.5CitJPY Dl n UJPY ... ... ... 39.22 25.89 1 28.15 -3.7Citi CHF n DCHF ... ... ... 26.77 19.08 1 24.94 +5.8CitiStratDv DIVC ... ... ...q 37.34 31.11 36.39 +4.0Citigp pfN CpN 1.97 7.3 ... 27.81 25.85 265 26.86 -2.3CgpVelLCrd UWT ... ... ... 42.11 10.01 3946 32.50 +32.6CgpVelICrd DWT ... ... ... 44.68 6.84 9230 8.63 -38.6Citigroup C 1.28 1.9 12 80.70 60.44 22624 66.69 -10.4Citigp wtA C/WS/A ... ... ... .18 .06 .12 +23.0Citigrp pfC CpC 1.45 5.8 ... 26.16 24.70 21 25.14 -1.3Citigp pfJ CpJ 1.78 6.3 ... 30.45 27.59 57 28.18 -2.3Citigp pfK CpK 1.72 6.3 ... 29.99 26.85 277 27.14 -4.9Citigrp pfP CpP 2.03 7.9 ... 28.71 25.65 25.68 -1.3Citigrp pfS CpS 1.58 6.0 ... 27.40 25.44 79 26.13 -3.0Citigrp pfL CpL 1.72 6.7 ... 27.84 25.71 45 25.80 -2.9CitizFincl CFG .52 1.3 12 48.23 31.51 9029 40.85 -2.7CitizInc CIA ... ... ...cc 8.87 6.27 140 7.41 +.8CityOffce g CIO .94 ... 10 13.93 10.03 391 12.40 -4.7CityOff pfA CIOpA 1.66 7.0 ... 26.47 22.78 2 23.67 -6.0Civeo CVEO ... ... ...dd 4.20 1.57 1081 3.70 +35.5CivitasSolu CIVI ... ... 30 19.90 11.15 89 16.10 -5.8ClaudeR g CGR ... ... ... .18 ClayGSCn GCE 1.43e 8.9 ...q 17.55 14.85 0 16.00 -3.9CleanHarb CLH ... ... ...cc 59.86 44.75 421 53.00 -2.2ClearChan CCO ... ... ...dd 5.75 3.58 180 4.35 -5.4ClrBrEnTR CTR 1.35e 11.9 ...q 13.18 9.50 184 11.35 -2.3ClrLgCap n LRGE ... ... ... 31.89 26.78 31.31 +6.5ClrbrgMLP CBA .80m 10.3 ...q 9.58 6.53 293 7.73 -6.6ClearEnFd CEM 1.76f 12.2 ...q 17.36 12.10 276 14.48 -5.2ClrbEOpFd EMO 1.47e 13.3 ...q 13.36 9.56 198 11.05 -6.4ClearwPpr CLW ... ... 13 50.60 22.51 142 24.05 -47.0ClevCliffs CLF ... ... 7 9.15 5.56 10413 8.46 +17.3ClipRlty n CLPR .38 ... ...dd 13.00 7.62 18 8.93 -10.6Clorox CLX 3.84 3.2 20 150.40 113.57 3386 120.83 -18.8CloudPeak CLD ... ... ...dd 5.70 2.76 828 3.62 -18.7Cloudera n CLDR ... ... ... 23.32 12.57 2592 16.22 -1.8CloughGA GLV 1.44 11.4 ...q 14.39 12.25 37 12.68 -4.9CloughGEq GLQ 1.38 9.9 ...q 14.39 12.33 50 13.94 +4.3ClghGlbOp GLO 1.20 10.9 ...q 11.67 10.40 109 10.99 +1.0CCFemsa KOF 1.75e 3.0 ... 91.85 57.01 112 58.46 -16.0CocaCola KO 1.56 3.6 73 48.62 41.45 15483 43.00 -6.3CocaCEur n CCE 1.04 2.7 ... 44.75 36.17 2296 37.97 -4.7Coeur CDE ... ... ...cc 9.92 6.71 1856 8.06 +7.5Cohen n COHN .80 7.4 ...dd 12.00 7.50 56 10.85 +35.3CohSClosed FOF 1.04 8.2 ...q 13.52 11.60 35 12.73 -4.4CohStGlbI INB 1.12 12.0 ...q 10.44 9.05 78 9.36 -5.3Cohen&Str CNS 1.32f 3.4 18 47.83 36.29 152 38.93 -17.7CohStInfra UTF 1.60 7.1 ...q 24.61 20.88 206 22.40 -6.7C&SLtDP&I LDP 1.87 7.5 ...q 27.25 24.85 150 25.08 -3.8C&SIncEgy MIE 1.32 12.8 ...q 11.40 8.86 52 10.33 +.8CohStQIR RQI .96 8.3 ...q 13.19 10.55 331 11.62 -8.1CohStRE RNP 1.48 7.8 ...q 21.98 17.91 125 18.92 -11.0CohStSelPf PSF 2.06 7.9 ...q 29.16 25.16 48 26.06 -7.7CohenStTR RFI .96 7.7 ...q 13.03 11.50 49 12.39 -3.0Colfax CFX ... ... 24 43.29 29.03 1791 30.58 -22.8ColgPalm CL 1.68f 2.7 22 77.91 61.28 4734 63.09 -16.4ColNthSC n CLNC ... ... ...dd 21.20 18.16 822 19.01 -7.4ColNrthS n CLNS ... ... ... 14.74 5.28 33119 5.89 -48.4ColNrth pfB CLNSpB 2.06 8.2 ... 25.76 22.26 8 25.18 -1.0ColNrth pfD CLNSpD 2.13 8.5 ... 26.46 23.78 3 25.14 -1.6ColNrth pfE CLNSpE 2.19 8.5 ... 27.52 23.86 10 25.73 -3.2ColNrth pfG CLNSpG 1.88 8.1 ... 27.25 22.49 6 23.34 -7.2ColNrth pfJ CLNSpJ ... ... ... 24.84 21.48 16 22.99 -6.4ColNrth pfI CLNSpI 1.79 7.8 ... 25.94 21.81 9 22.95 -8.9ColNrth pfH CLNSpH 1.78 7.7 ... 26.00 21.61 12 22.97 -8.2Col BdSt n GMTB ... ... ... Col Sust n ESGW ... ... ... 32.13 27.20 0 29.67 -1.6Col SusInt n ESGN ... ... ... 32.31 27.17 1 29.56 -3.3Col SusUS n ESGS ... ... ... 32.51 28.62 29.32 -.9ColumTr ef n DIAL ... ... ... 20.09 19.78 19.80 -.7Col Bey BBRC .50e 2.8 ...q 20.47 16.86 6 17.79 -3.5ColEmxChi XCEM ... ... ...q 30.22 25.66 2 25.94 -6.3ColQualDv HILO .32e 2.1 ...q 17.10 13.72 15.00 -5.6Col EMCns ECON .10e .4 ...q 29.87 24.69 109 25.00 -11.1Col IndiaC INCO .03e .1 ...q 51.06 41.00 7 46.59 -6.1Col IndiaInf INXX .10e .7 ...q 16.79 12.85 5 13.50 -14.9Col IndSC SCIN .17e .9 ...q 25.98 18.17 4 19.07 -18.6ColumbPT CXP .80 3.6 13 23.31 19.55 889 22.12 -3.6ColSelTec STK .92a 4.1 ...q 24.58 20.09 66 22.44 +.9Comcst29 CCZ 1.58e 2.8 ... 64.00 50.00 57.04 -9.2Comerica CMA 1.36f 1.4 18 102.66 64.04 2062 94.29 +8.6Comeric wt CMA/WS ... ... ... 65.50 34.89 65.50 +12.3ComfrtS FIX .32 .7 29 48.95 31.90 130 46.85 +7.3ComndSec MOC ... ... ...dd 3.55 1.50 7 1.61 -47.6CmclMtls CMC .48 2.0 48 26.72 17.05 1389 23.64 +10.9CmtyBkSy CBU 1.36 2.3 17 61.36 48.89 145 59.88 +11.4CmtyHlt CYH ... ... ...dd 10.18 3.69 2716 4.09 -4.0CmtyHcT n CHCT 1.60f 5.8 96 30.64 22.41 221 27.70 -1.4CBD-Pao CBD .08e .4 ... 25.90 18.60 185 21.12 -10.4CompDivHd CODI 1.44 8.8 ...dd 18.35 14.60 159 16.45 -2.9ComDivH pf CODIpA 1.81 8.4 ... 25.75 20.01 5 21.61 -12.4CompssMn CMP 2.88 4.4 23 76.65 56.50 388 65.40 -9.5Compx CIX .20 1.4 13 16.63 12.30 4 14.20 +6.8ComstkM rs LODE ... ... ... 1.34 .21 85 .35 -11.3sComstkRs rs CRK ... ... ...dd 11.47 4.01 715 11.50 +35.9ConAgra CAG .85 2.3 16 39.81 32.16 3006 37.06 -1.6ConchoRes CXO ... ... 21 163.11 106.73 1821 137.31 -8.6ConcdMed CCM ... ... ...dd 4.29 2.46 2 4.14 +24.3CondHos rs CDOR .78e 7.7 16 11.19 8.13 5 10.17 +2.2Conduent n CNDT ... ... ... 20.32 14.95 1387 19.25 +19.1ConocoPhil COP 1.14f 1.7 54 71.71 42.27 8497 67.39 +22.8ConEd ED 2.86 3.7 16 89.70 73.35 2781 76.73 -9.7CnsTom CTO .24 .4 8 67.97 51.02 11 60.07 -5.4ConstellA STZ 2.96f 1.3 19 236.62 176.21 1297 223.08 -2.4ConstellB STZ/B 2.68f 1.2 26 234.00 180.00 0 222.96 -2.0Constellm CSTM ... ... ... 14.10 6.60 4780 12.15 +9.0CnE pfB CMSpB 4.50 4.4 ... 105.95 101.10 0 103.17 -.8ContainStr TCS ... ... 16 8.50 3.53 148 7.66 +61.6Contango MCF ... ... ...dd 6.93 2.22 271 4.50 -4.5ContlBldg CBPX ... ... 21 31.00 21.00 187 30.25 +7.5ContMatls CUO ... ... ...dd 24.60 16.55 16.77 -11.7ContlRescs CLR ... ... ...cc 69.91 29.08 2368 67.34 +27.1Cnvrgys CVG .44f 1.9 16 26.66 21.13 357 23.64 +.6CooperCo COO .06 ... 25 260.26 216.47 483 226.31 +3.9CooperTire CTB .42 1.6 19 40.78 22.58 659 25.70 -27.3CooperStd CPS ... ... 14 135.00 95.33 71 124.20 +1.4tCopaHold CPA 3.48f 3.1 13 141.34 110.42 193 110.80 -17.4Copel ELP .26e 4.2 ... 9.69 6.18 274 6.26 -18.0CoreLabs CLB 2.20 1.8 69 130.34 86.55 261 124.18 +13.4CoreMold CMT .05 ... ... 24.50 13.53 18 14.42 -33.5CorePtLd n CPLG ... ... ... 1970 27.89 Corecivic CXW 1.72 8.0 13 31.86 18.61 1052 21.52 -4.4CoreLogic CLGX ... ... 23 52.99 41.95 300 52.43 +13.5CorEn pfA CORRpA 1.84 7.4 ... 26.93 24.50 30 24.90 -3.3CorEnInf rs CORR 3.00 8.3 15q 39.42 31.50 82 36.19 -5.3CoreSite COR 4.12f 3.9 39 120.85 89.76 394 106.16 -6.8Corindus n CVRS ... ... ...dd 2.25 .66 963 .75 -25.7CorMedix CRMD ... ... ...dd .78 .17 1698 .23 -54.2CrnstTotR CRF 3.35 22.3 ...q 16.98 13.62 324 14.99 -1.9CrnrstnStr CLM 3.40 22.4 ...q 17.21 13.10 210 15.20 -1.7Corning GLW .72 2.6 ...dd 35.10 26.11 12372 27.17 -15.1CpBT JCP JBN 1.75 15.4 ... 16.50 9.92 3 11.40 -9.3CorpCapT n CCT 1.61 9.8 ... 19.00 14.43 396 16.45 +2.9CorpOffP OFC 1.10 3.9 14 36.03 24.55 1451 27.90 -4.5Cort1Aon27 KTN 2.05 6.5 ... 35.11 30.31 1 31.76 -3.0CortsJCP97 KTP 1.91 15.0 ... 18.00 11.06 8 12.74 -10.7CortsJCP JBR 1.75 15.4 ... 16.49 9.82 1 11.35 -9.1CortsPE KTH 2.00 6.2 ... 34.50 30.26 32.16 -.6Cosan Ltd CZZ .26e 2.9 ... 11.89 5.63 1002 8.85 -8.8Costamre CMRE .40 5.5 ... 7.78 5.45 492 7.29 +26.3Costam pfB CMREpB 1.91 8.1 ... 27.43 22.23 3 23.55 -5.9Costmr pfC CMREpC 2.13 8.6 ... 26.24 23.61 5 24.79 -2.5Costam pfD CMREpD 2.19 8.6 ... 26.89 24.36 4 25.51 -1.2Cotiviti n COTV ... ... ... 45.97 30.84 239 34.11 +5.9Cott Cp COT .24 1.5 ...cc 17.78 13.61 643 15.78 -5.3tCoty COTY .50 3.8 ... 21.68 13.29 4861 13.25 -33.4Cntwd pfB CFCpB 1.75 6.8 ... 26.77 25.46 25.72 -2.6CousPrp CUZ .26f 2.8 14 9.63 8.23 4845 9.42 +1.8CovantaH CVA 1.00 6.1 ...dd 17.30 13.00 789 16.30 -3.6CovrAll n COVR ... ... ... Crane CR 1.40 1.7 28 102.65 71.23 241 83.11 -6.8CrwfdA CRD/A .28 3.5 57 9.95 6.78 32 8.03 -5.5CrwfdB CRD/B .20 2.5 57 12.40 7.54 20 7.96 -17.3Credicp BAP 8.57e 3.9 ... 239.54 167.21 463 221.42 +6.7CS EnEur50 FIEU ... ... ...q 153.69 109.31 0 125.12 -8.8CS FILgCG FLGE ... ... ...q 264.50 174.54 4 251.31 +10.2CS LgSh n CSLS ... ... ... 27.99 CrSuisInco CIK .26 8.4 ...q 3.50 3.13 147 3.15 -4.8CS InvBr n DBRT ... ... ... 85.47 24.48 0 26.46 -47.2CS LgBrnt n UBRT ... ... ... 316.38 115.89 0 295.40 +65.6CS MthlMtg REML ... ... ... 33.50 22.00 7 26.55 -13.2CS MthlyP AMJL .99e ... ... CSVLgNG rs UGAZ ... ... ...q 152.70 49.72 62.90 -13.5CS CrdeOil OIIL ... ... ... 43.86 25.46 1 40.36 +14.7CS MAsHi MLTI 1.30e ... ... 29.48 27.00 26.91 -3.9CS SP mlp MLPO 1.12e 7.8 ... 16.20 13.92 14.33 +.4CredSuiss CS 1.22e 7.9 ... 19.98 13.28 5885 15.40 -13.7CrSuiHiY DHY .29 11.0 ...q 2.91 2.56 160 2.62 -7.9CrescPtE g CPG .12 1.5 45 9.25 6.40 1248 8.04 +5.5CrestEq rs CEQP 2.40 7.1 ...dd 33.75 20.00 535 33.60 +30.2InergyM wi NRGM/WI ... ... ... 22.72 CrossAmer CAPL 2.10m 12.2 39 29.80 17.00 141 17.26 -27.3CrosTim CRT 1.02e 7.2 14 15.75 12.99 9 14.10 -4.0CrwnCstle CCI 4.20 4.0 ...cc 114.97 93.14 3124 104.15 -6.2CrwnCst pfA CCIpA 1.72 .2 ... 1160.00 1023.93 4 1043.15 -7.9CrownHold CCK ... ... 17 62.27 42.63 2815 43.34 -23.0sCryolife CRY .12 .4 66 27.50 16.80 135 27.55 +43.9CrystalRk CRVP ... ... ...dd 1.24 .69 .97 +16.3CubeSmart CUBE 1.20 3.9 28 30.98 22.83 2024 30.50 +5.5Cubic CUB .27 .4 ...dd 72.43 39.58 130 69.55 +18.0CullenFr CFR 2.68f 2.3 21 121.66 81.09 303 114.23 +20.7CullnF pfA CFRpA 1.34 5.3 ... 25.96 24.11 2 25.10 -.1Culp Inc CULP .36f 1.2 16 34.05 26.15 14 31.05 -7.3Cummins CMI 4.32 3.0 40 194.18 140.60 1382 142.39 -19.4CurEuro FXE ... ... ...q 120.65 107.60 496 112.24 -2.9 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 2 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 53

CurAstla FXA .62 .8 ...q 81.36 74.35 23 75.69 -3.0CurBrit FXB ... ... ...q 139.24 122.75 41 129.04 -1.6CurrCda FXC .03e ... ...q 81.49 72.98 358 76.09 -3.1CurrChina FXCH ... ... ... 78.37 71.99 76.81 +2.5CurJpn FXY ... ... ...q 91.62 83.92 115 88.03 +3.4CurSwed FXS ... ... ...q 121.32 105.69 4 107.37 -7.6CurSwiss FXF ... ... ...q 102.27 93.42 43 95.28 -1.6CurShSinga FXSG ... ... ...q 75.87 70.72 73.45 +.2CurtisWrt CW .60 .5 26 143.38 89.51 181 127.25 +4.4Cush Jn37 n PPLN ... ... ... 24.42 16.55 18.05 -9.5CushTRet rs SRV 1.08 8.9 ...q 13.05 10.00 23 12.14 +1.7CushngRen SZC 1.64 9.2 ...q 21.30 15.35 34 17.92 -11.7CushRoy rs SRF .48 5.0 ...q 10.10 7.81 9 9.56 +2.1CustomBcp CUBI ... ... 11 33.85 24.75 166 30.31 +16.6tCustBcp 18 CUBS 1.59 6.3 ... 26.50 25.25 0 25.10 -2.4tCustBc p C CUBIpC .57p ... ... 27.32 26.20 0 26.26 -1.1CustBc pfD CUBIpD ... ... ... 28.20 24.60 0 25.86 -3.0CustBc pfE CUBIpE ... ... ... 27.15 25.35 4 26.20 -1.3CustoBc pf F CUBIpF ... ... ... 27.71 25.02 2 25.70 -2.0CynergT n CTEK ... ... ... 5.45 2.70 35 4.06 +.2CypressEn CELP .84 12.2 12 8.30 5.50 3 6.90 +15.0D -DCP Mid DCP 3.12 7.4 59 42.79 29.70 876 41.91 +15.4DCT IndlTr DCT 1.44 2.2 31 66.53 52.06 1011 65.13 +10.8DDR Corp rs DDR 1.52 10.0 19 21.74 13.26 4549 15.19 DDR pfJ DDRpJ 1.63 7.0 ... 25.56 21.38 2 23.15 -7.8DDR pfK DDRpK 1.56 7.0 ... 25.98 21.04 14 22.23 -13.4DDR Cp pfA DDRpA ... ... ... 27.09 22.40 7 23.39 -11.1DGSE DGSE ... ... ...dd 1.74 .70 303 .81 -13.0DHI Grp DHX ... ... 7 3.05 1.25 1111 2.30 +21.1DHT Hldgs DHT .20e 4.8 32 4.44 3.27 1513 4.14 +15.3DNP Selct DNP .78 7.1 ...q 11.57 9.71 269 11.06 +2.4DR Horton DHI .50 1.2 16 53.32 32.89 5066 42.21 -17.3Drdgold DRD .03e 1.1 ... 4.11 2.23 70 2.73 -16.3DSW Inc DSW 1.00 4.2 25 26.45 15.14 2623 23.88 +11.5DTE DTE 3.53 3.4 18 116.74 97.66 1596 102.43 -6.4DTEEn 62 DTQ 1.31 5.3 ... 25.61 23.59 7 24.52 -2.3DTE En76 n DTJ 1.34 5.4 ... 26.04 23.99 26 24.63 -3.3DTE En27 n DTW 1.31 5.4 ... 25.75 23.34 16 24.27 -5.6DTE F76 n DTY 1.50 5.7 ... 27.90 25.37 16 26.17 -2.2DTE En un DTV ... ... ... 58.42 48.68 3 51.72 -4.2DTF TxF DTF .84 6.3 ...q 14.98 13.03 12 13.26 -5.7DXC Tch n DXC .76f .8 ... 107.85 73.51 3979 92.11 -2.9DanaInc DAN .24 1.1 18 35.27 20.93 1919 22.30 -30.3Danaher DHR .64 .6 25 104.82 78.97 2566 99.28 +7.0Danaos DAC ... ... 2 3.20 1.05 36 1.45 DaqoNEn DQ ... ... 7 72.50 19.00 772 57.66 -3.0Darden DRI 2.52 2.9 19 100.11 76.27 1785 87.41 -9.0DarlingIng DAR ... ... 24 19.50 15.44 1319 18.79 +3.6DaVita Inc DVA ... ... 17 80.71 52.51 1747 66.84 -7.5Daxor DXR .15 2.1 ... 21.66 3.40 20 7.21 +57.7DeanFoods DF .36 3.8 12 18.71 8.14 1233 9.57 -17.2sDeckrsOut DECK ... ... ...cc 110.64 61.37 1133 113.16 +41.0Deere DE 2.76f 1.8 30 175.26 112.87 4754 149.51 -4.5DE EnhGlb DEX .90 7.7 ...q 12.70 10.71 27 11.72 -3.4DelaCO VCF .72 5.0 ...q 16.50 14.00 0 14.31 -7.8DelaDvInc DDF .62 5.6 ...q 11.36 10.18 117 11.09 +3.4DelaNatl VFL .72 5.7 ...q 13.94 12.25 9 12.55 -5.4DelaMN2 VMM .63 5.0 ...q 15.10 12.39 12 12.63 -6.2DelekLogis DKL 3.00f 10.2 14 35.54 26.60 50 29.40 -7.3sDelek DK 1.00f 1.8 40 55.76 20.65 2295 55.78 +59.6DellTch n DVMT ... ... ...dd 92.40 60.77 3837 80.66 -.8DelphiTc n DLPH .68 1.4 29 60.39 45.66 519 50.10 -4.5DeltaAir DAL 1.22 2.3 11 60.50 44.59 5365 54.05 -3.5DeltaAprl DLA ... ... ...cc 23.47 16.90 21 18.84 -6.7Dltsh SPX n DMRL ... ... ... 59.02 49.16 1 53.83 -.8Dlt SP400 n DMRM ... ... ... 56.45 48.78 54.00 -.1Dlt SP600 n DMRS ... ... ... 57.48 47.73 56.03 +3.2DltshInt n DMRI ... ... ... 56.65 49.79 54.30 +2.5tDeluxe DLX 1.20 1.8 13 78.87 66.16 436 66.54 -13.4DenburyR DNR ... ... ...dd 4.75 .92 10351 4.25 +92.3DenisnM g DNN ... ... ...dd .64 .38 221 .46 -17.1Despg.cm n DESP ... ... ... 36.56 22.26 503 23.29 -15.2DeutGlHI n LBF ... ... ... 8.82 tDeutschBk DB .83e ... ... 20.23 11.18 31953 11.08 -41.8DBDogs22 DOD ... ... ... 30.43 18.69 6 22.03 -13.7DBWMTR WMW ... ... ... 32.46 26.75 2 30.64 +2.1DB Cap pf DTK 1.90 7.6 ... 26.54 25.42 25.00 -2.7tDeutBCT2 pf DXB 1.64 6.7 ... 26.51 24.95 555 24.55 -3.6tDeutBCT5 pf DKT 2.01 7.9 ... 27.24 25.40 849 25.42 -2.7DBCmdyS DDP ... ... ...q 57.02 38.00 48.33 +8.6DBCmdDL DYY ... ... ...q 4.09 2.08 1 3.02 -20.5DBCmdDS DEE ... ... ...q 77.00 tDB AgriLg AGF ... ... ...q 13.46 9.40 2 8.96 -10.9DB AgriSh ADZ ... ... ...q 34.80 33.40 33.40 -4.0DB AgriDL DAG ... ... ...q 3.81 2.60 13 3.01 +5.3DB AgDS AGA ... ... ...q 32.50 22.38 24.46 -9.1DBGoldSh DGZ ... ... ...q 14.68 13.01 0 13.76 +1.1DBGoldDL DGP ... ... ...q 29.42 21.65 7 24.50 -2.0DBGoldDS DZZ ... ... ...q 6.29 4.88 17 5.49 +2.4DBGlbHY23 FIEG ... ... ...q 184.00 132.32 151.54 -11.4Deut HiOp DHG .72 4.8 ...q 15.20 14.53 14.97 -.3Deut Multi KMM .51 5.8 ...q 8.99 8.59 28 8.81 -.5Deut Muni KTF .84 7.6 ...q 13.70 10.94 115 11.11 -6.6Deut StInc KST .66a 5.4 ...q 12.66 12.11 14 12.27 -1.4Deut StMu KSM .84 7.7 ...q 12.80 10.70 21 10.93 -7.2DBXEmMkt DBEM .36e 1.5 ...q 26.32 21.41 52 23.82 -1.1DBXEafeEq DBEF .95e 3.0 ...q 33.05 29.64 2725 31.83 +.2DBXBrazEq DBBR .13e 1.1 ...q 14.00 10.03 9 12.06 +.3DBXGerEq DBGR .35e 1.3 ...q 29.78 25.97 9 27.94 -1.8Deu HYBd n HYLB ... ... ... 51.56 48.68 2578 49.26 -2.3Dbx Tr etf DESC ... ... ... 36.00 30.65 35.01 +3.0DeutBarI n IFIX ... ... ... 50.76 49.59 49.72 -.7DeuBrcIn n IGVT ... ... ... 50.12 48.32 0 49.03 +.4DbXR1KECo DEUS ... ... ...q 33.87 28.87 151 32.05 -.1DeutEmCo DEMG ... ... ... 30.95 26.30 0 27.19 -5.7DBXJapnEq DBJP .91e 2.1 ...q 46.61 37.94 180 42.71 -3.1DbXDvxEU DEEF ... ... ...q 31.76 26.99 4 29.65 -1.2Deut 300Ch ASHX .74p ... ...q 24.14 19.39 0 20.87 -5.5DbxItalyHE DBIT .22p ... ...q 26.39 22.95 0 23.31 DeutSthE n DBSE ... ... ... Deut Austrl n DBAU ... ... ... DbxEafeSC DBES .26p ... ...q 31.05 27.90 4 30.25 +1.9DbxAllWHiD HDAW .27e ... ...q 27.42 25.17 25.58 -4.4DbxEafeHiD HDEF .43e 1.1 ...q 25.41 23.42 0 23.86 -3.5DbxNikk400 JPN ... ... ...q 31.67 25.97 7 29.24 -.3Deut S&P n DBIF ... ... ... Deut InRE n DBRE ... ... ... DBX MSCI DBEZ 1.28e 4.0 ... 31.82 28.70 31.82 +4.8DeuMunInf RVNU .71 2.7 ...q 27.23 25.99 8 26.37 -2.9DBX EMBd EMIH .99e 4.0 ...q 25.69 24.06 0 24.47 -2.5DBX IGBd IGIH .77 3.2 ...q 24.99 23.33 0 23.86 -2.3DBXHYCpB HYIH 1.20 5.2 ...q 23.72 22.42 23.02 DBXChiSC ASHS ... ... ...q 37.50 30.65 2 32.92 -5.5DBXHrvChi CN .30e .8 ...q 42.41 30.57 9 37.96 +1.7tDBXMexHd DBMX 4.12e 15.7 ...q 21.63 17.90 1 17.75 -10.1DBXSKorH DBKO .03p ... ...q 32.94 28.67 0 30.59 -2.6DBXAWxUS DBAW 1.33e 3.2 ...q 29.07 25.86 111 27.58 -.8DBXAsiaPH DBAP .74e 2.5 ...q 31.53 26.24 0 29.99 +5.6DBXEurHgd DBEU .65e 2.3 ...q 29.80 26.57 599 28.79 +1.3DBXUKHdg DBUK .89e 4.0 ...q 22.49 19.98 0 22.33 +2.5DBXHvChiA ASHR ... ... ...q 34.89 25.48 1715 29.60 -4.6DevonE DVN .24 .6 27 45.16 28.80 5365 41.57 +.4ElevWat n WTRX ... ... ... 33.44 28.83 30.85 -2.5Diageo DEO 3.20e 2.2 ... 148.37 117.73 370 146.52 +.3DiamOffsh DO .50 2.8 30 20.98 10.06 1583 18.16 -2.3sDiamRk DRH .50 3.9 17 12.88 9.87 3755 12.73 +12.8DianaShip DSX ... ... ...dd 4.65 3.07 226 4.39 +7.9DianaS pfB DSXpB 2.22 8.9 ... 25.12 21.00 6 24.85 +.2DianaSh20 DSXN 2.13 8.3 ... 26.18 22.76 16 25.54 -.6DicksSptg DKS .90 2.5 12 41.71 23.88 8132 36.60 +27.3Diebold DBD .40 3.5 13 28.50 11.43 1050 11.50 -29.7DigitalPwr DPW ... ... ...dd 5.95 .43 2.31 -28.0DigitalRlt DLR 4.04 3.8 51 127.23 96.56 1277 107.48 -5.6DigitlR pfG DLRpG 1.47 5.8 ... 26.04 24.27 3 25.19 -1.2DigtlR pfH DLRpH 1.84 7.1 ... 28.07 25.93 13 26.07 -2.2DigitRlt pfC DLRpC 1.09 4.1 ... 28.18 26.44 26.87 -2.6DigitRlt pfJ DLRpJ ... ... ... 25.30 22.13 12 23.60 -6.0DigitalR pfI DLRpI 1.59 6.2 ... 28.18 25.48 5 25.84 -6.1Dillards DDS .40 .5 10 88.51 48.91 404 81.43 +35.6Dillard38 DDT 1.88 7.4 ... 26.40 25.13 19 25.56 -1.2DineEquity DIN 2.52m 4.0 4 81.78 36.71 445 63.45 +25.1DiploPhm DPLO ... ... 69 27.78 14.23 866 23.54 +17.3Dir SilMBl n SHNY ... ... ... 12.28 7.00 12 7.93 -16.7DirBrCm n COM ... ... ... 26.10 23.23 25.85 +5.3DirChInt n CWEB ... ... ... 69.08 41.71 27 53.38 +4.5Dir CnSt n SPLZ ... ... ... Dirx Euro n EUXL ... ... ... 33.40 21.45 9 22.79 -13.2DirxAero n DFEN ... ... ... 58.00 25.75 42 49.40 +11.0DrxTrnBl n TPOR ... ... ... 43.11 23.47 7 33.82 -2.0DxEmMkt n EMBU ... ... ... 26.61 20.84 21.95 -15.0Dir UtBr n UTLZ ... ... ... DirxUtil n UTSL ... ... ... 34.73 19.59 27 24.03 -12.8DirxInds n DUSL ... ... ... 44.53 25.92 5 32.81 -10.7tDirxMex n MEXX ... ... ... 33.36 14.11 82 14.08 -31.6DrxRBkBr rs WDRW ... ... ...q 56.13 20.16 2 22.15 -27.7DxRsaBr rs RUSS ... ... ...q 44.39 14.43 73 19.36 -15.8DxSOXBr rs SOXS ... ... ...q 33.69 9.35 2070 10.09 -38.8DxGBull rs NUGT ... ... ...q 44.03 21.25 2747 25.22 -20.4DrGMBll rs JNUG .09e .6 ...q 25.76 11.34 8888 13.88 -21.8DirSPX Br SPDN ... ... ... 34.16 28.53 5 29.98 -2.1DxGlMBr rs JDST ... ... ...q 80.86 40.90 504 50.57 -1.4DirSPBear s SPXS ... ... ...q 42.18 24.22 4928 26.93 -10.1Dir7-10TBr TYNS ... ... ...q 29.52 27.74 29.35 +3.9DrxDlySpxB LLSP .10p ... ...q 40.38 31.74 7 36.73 +2.0DxChiABear CHAD ... ... ...q 38.85 27.67 3 31.77 +2.0DrxNGBear rs GASX ... ... ...q 47.19 16.50 47 19.20 -18.2DxSPOGBr rs DRIP ... ... ...q 28.73 5.59 5625 6.53 -44.9DrxRBkBull DPST ... ... ...q 95.94 43.51 16 83.70 +15.1DirDGlBr rs DUST ... ... ...q 35.88 19.01 2655 24.13 +1.8DxSPXBll s SPUU ... ... ...q 57.21 40.57 16 50.43 +1.7DxEuFnBl EUFL ... ... ... 65.95 35.63 1 36.90 -22.3DirGlMin n MELT ... ... ... 28.00 23.20 24.48 DirSCBll s SMLL .27e .5 ...q 56.84 39.39 0 56.78 +10.9Drx EurF n EUFS ... ... ... DxHiYldBr HYDD ... ... ... 20.15 10.08 1 19.28 +2.6DrNsd100 rs QQQE ... ... ...q 47.40 39.20 19 44.70 +3.5sDrxDlySCB LLSC .10p ... ...q 39.28 31.20 0 40.01 +12.6Dir TcBr n TECZ ... ... ... Dir FnBr n FAZZ ... ... ... DrxiBillion IBLN .21e .6 ...q 35.52 28.41 32.96 +2.2Drx Eng n ERYY ... ... ... DrX EuEq n EURZ ... ... ... 25.65 24.03 24.18 -.2DxRusBll s RUSL ... ... ...q 73.38 29.06 130 42.52 -15.8DiEurBll3x EURL .14e .4 ...q 47.12 29.48 17 34.43 -9.6DrxEMBll rs EDC ... ... ...q 168.70 81.25 135 105.88 -15.8Dir MLPHi ZMLP 1.60m 10.5 ...q 17.94 13.61 8 15.31 -4.3DxLatBll s LBJ ... ... ...q 49.13 21.06 5 22.60 -30.0DirTotBBr SAGG ... ... ...q 32.31 30.87 32.25 +3.6DxBrzBull s BRZU ... ... ...q 65.25 22.77 1578 24.34 -39.6DxBiotBll rs LABU ... ... ...q 116.54 47.47 1227 97.57 +25.3DxIndiBll rs INDL ... ... ...q 120.64 69.14 37 76.99 -24.6DxNGBll rs GASL ... ... ...q 31.99 14.60 134 22.87 -9.9DrDevMBr DPK ... ... ...q 16.44 10.08 11 12.40 +.6DxSPOGBl s GUSH ... ... ...q 47.00 15.04 1208 39.11 +28.9DxREBear DRV ... ... ...q 15.62 9.81 38 11.00 +5.1Dir HltBr n SICK ... ... ... Dir20yrTBr TYBS ... ... ...q 21.58 19.69 20.70 +3.9DrxFtseEm LLEM .47p ... ...q 23.59 DrxJpBull JPNL ... ... ...q 96.48 53.51 3 72.10 -6.5 DxEnBear rs ERY ... ... ...q 77.60 34.86 54.00 DxEMBear EDZ ... ... ...q 15.20 6.67 8.27 -8.7DxEMBear rs EDZ/WI ... ... ...q 76.00 33.35 -100.0DirPhr Bear PILS 1.50p ... ... 43.52 DrxPhMd n PILL ... ... ... 42.90 25.23 27.35 +.5Dir CySc n HAKK ... ... ... DrxSKBull KORU ... ... ...q 72.86 42.01 38 50.60 -18.8DxSCBear rs TZA ... ... ...q 18.57 9.27 9110 9.57 -22.0DxFnBr rs FAZ ... ... ...q 19.25 9.71 2123 10.99 -6.0Dx HmSu n CLAW ... ... ... DrxHmbBull NAIL ... ... ...q 110.62 41.36 40 57.68 -37.5Dx30TBear TMV ... ... ...q 22.45 17.07 1533 19.46 +10.4DxFnBull s FAS ... ... ...q 82.80 43.65 1489 64.17 -6.2DxBiotBea rs LABD ... ... ...q 97.00 27.10 37.40 DrxTcBr rs TECS ... ... ...q 59.08 23.64 31.35 DrxACInsi KNOW .48e 1.2 ...q 43.81 38.11 13 41.62 +.3DxMCBr rs MIDZ ... ... ...q 19.74 11.37 9 11.84 -12.0DxChiBr rs YANG ... ... ...q 111.00 36.30 51.00 Drx300Chin CHAU ... ... ...q 37.53 19.91 164 26.65 -10.3DxHcrBll s CURE ... ... ...q 63.45 37.53 144 43.62 -6.4DxTcBull s TECL ... ... ...q 149.65 69.95 226 135.95 +21.2DxRetlBll s RETL ... ... ...q 45.73 21.33 17 36.55 +1.4DxSOXBll s SOXL .12e .1 ...q 209.00 78.00 636 165.21 +19.8Dir30TrBul s TMF ... ... ...q 23.46 16.93 468 19.18 -13.3Dir10TrBear TYO ... ... ...q 16.00 13.12 6 14.93 +6.2Dx10yTBull TYD ... ... ...q 47.36 38.20 0 40.51 -7.7DxMCBull s MIDU ... ... ...q 53.91 33.43 32 48.01 +3.4DrxREBull s DRN ... ... ...q 24.73 14.68 48 19.53 -14.5DirxChiBull YINN .38e 1.2 ...q 53.89 21.08 1016 31.90 -6.2DirxDMBull DZK ... ... ...q 100.54 64.13 2 75.86 -8.0sDrxSCBull s TNA .41e .5 ...q 83.84 48.17 2149 81.19 +15.5DrxSPBull s SPXL ... ... ...q 54.49 33.37 4004 43.90 -1.0DirxEnBull ERX ... ... ...q 44.29 21.37 2233 38.17 +9.3Discover DFS 1.40 1.9 14 81.93 57.50 2554 73.86 -4.0Disney DIS 1.68f 1.7 14 113.18 96.20 9608 99.47 -7.5Div&Inco DNI 1.63 13.3 ...q 14.25 11.61 25 12.27 -8.6DrReddy RDY .29e 1.0 ... 42.97 28.13 601 28.49 -24.1DocuSec rs DSS ... ... ...dd 3.16 .56 38 1.50 -16.7DolbyLab DLB .64 1.0 65 74.29 48.00 415 62.80 +1.3DollarGen DG 1.16f 1.3 19 105.82 65.97 14290 87.48 -5.9tDomMidst DM 1.34f 10.4 9 34.85 12.75 1108 12.80 -58.0DomEngy D 3.34 5.2 13 85.30 62.31 4430 64.19 -20.8DomRes un DCUD ... ... ... 53.58 43.00 199 44.05 -14.7DomRs76 n DRUA ... ... ... 25.94 23.04 40 24.71 -3.4Dominos DPZ 2.20f .9 42 255.00 166.74 579 251.48 +33.1Domtar g UFS 1.74 3.6 18 52.58 36.02 594 48.07 -2.9Donaldson DCI .76f 1.6 26 52.20 42.59 606 47.20 -3.6tDonlleyRR rs RRD .56 9.0 7 12.99 6.23 1325 6.24 -32.9tDonnlyFn n DFIN ... ... ... 23.75 15.66 297 15.36 -21.2DorianLPG LPG ... ... ...dd 8.73 6.20 440 8.08 -1.7DoubIncSol DSL 1.80a 9.0 ...q 21.56 19.56 396 20.01 -.9DblLOppCr DBL 2.00a 9.5 ...q 26.09 20.48 116 21.13 -4.8DougDyn PLOW .96 2.1 33 47.55 29.80 73 46.05 +21.8DEmmett DEI 1.00 2.6 25 41.59 34.72 699 38.49 -6.3Dover DOV 1.88 2.4 20 109.06 75.74 1771 77.21 -23.5DoverDG DDE ... ... ...dd 2.40 .92 43 1.64 +60.8DoverMot DVD .08f 3.8 10 2.45 1.80 1 2.10 +7.7DowDuPnt DWDP 1.52 2.4 20 77.08 61.27 11917 64.11 -10.0DrPepSnap DPS 2.32 1.9 27 126.65 83.23 2956 119.30 +22.9tDry Gl24 n DCF .22f 2.4 ... 10.05 9.15 103 9.15 -2.7DryHYSt DHF .35 11.0 ...q 3.60 3.12 128 3.15 -5.7DrMuBdInf DMB .75 6.0 ...q 13.54 12.10 74 12.57 -3.3DryfMu DMF .54 6.7 ...q 10.00 7.93 46 8.12 -8.7DryStrt LEO .52 6.7 ...q 9.18 7.53 171 7.67 -11.2DrySM DSM .50 6.5 ...q 8.85 7.42 116 7.62 -10.9Dril-Quip DRQ ... ... ...dd 56.55 35.85 794 48.05 +.7DriveShack DS .48 7.4 17 6.94 2.41 338 6.53 +18.1DriveS pfB DSpB 2.44 9.5 ... 26.49 24.67 1 25.62 -.4DriveS pfC DSpC 2.01 8.0 ... 26.08 23.36 0 25.12 DriveS pfD DSpD 2.09 8.3 ... 25.84 24.25 25.25 -.8DuPnt pfA DDpA 3.50 4.1 ... 96.65 82.01 85.22 -7.8DuPnt pfB DDpB 4.50 4.4 ... 110.00 100.00 1 102.00 -5.8Ducomun DCO ... ... 19 35.55 25.06 48 33.76 +18.7Df&PGblUt DPG 1.40 9.6 ...q 17.29 13.50 90 14.63 -5.7DufPUC DUC .60 7.1 ...q 9.33 8.40 53 8.49 -4.1DukeEngy DUK 3.56 4.6 17 91.78 72.93 3588 77.16 -8.3DukeEn 73 DUKH 1.28 5.1 ... 26.60 23.71 19 25.19 -.6DukeRlty DRE .80 2.8 22 30.14 24.30 4055 28.12 +3.3DunBrad DNB 2.09 1.7 18 130.95 101.17 285 122.81 +3.7Dycom DY ... ... 22 123.99 73.95 517 93.16 -16.4Dynagas DLNG 1.69 21.9 ... 15.94 7.51 117 7.73 -28.8Dynags pfA DLNGpA 2.25 8.7 ... 26.98 25.09 19 25.80 -.8Dynegy 7 DYNC 1.75 2.2 ... 85.58 56.36 78.88 -.4DynexCap DX .72 11.1 15 7.41 6.02 408 6.48 -7.6Dynex pfA DXpA 2.13 8.3 ... 26.00 25.04 2 25.60 +.4Dynex pfB DXpB 1.91 7.9 ... 25.16 23.25 33 24.33 -1.8E -ETracBDC BDCS 1.84e 9.1 ...q 23.41 18.72 69 20.27 -2.4ETrMLPSht MLPS ... ... ...q 15.50 11.06 12.10 -2.2ETrAlerNG MLPG 1.86e 8.1 ...q 26.25 19.00 38 23.06 -4.2E-TrAlerInf MLPI 1.88e 8.1 ...q 27.18 20.31 1054 23.20 -4.1ETBbgCmd DJCI ... ... ...q 16.92 14.33 7 16.67 +4.0ETrAlerian AMU 1.45e 8.6 ...q 19.18 14.59 72 16.77 -3.2E-TrFood FUD ... ... ...q 19.82 17.55 0 18.34 +1.9E-TrcEngy UBN ... ... ...q 10.00 5.67 9.55 +22.7E-TrcIMet UBM ... ... ...q 22.54 13.55 17.84 +4.5E-TracAg UAG ... ... ...q 21.45 16.11 18.69 +5.0ETr2xBDC BDCL 3.52e 22.7 ...q 20.09 13.13 44 15.49 -5.8E-TrcCmci UCI ... ... ...q 16.35 12.85 10 16.20 +5.3E-TrcSilv USV ... ... ...q 22.76 19.91 0 20.80 -4.4E-TrcGld UBG ... ... ...q 35.00 31.00 33.16 +.4E-TrLvstk UBC ... ... ...q 21.19 16.05 18.18 -8.1ECA MTrI ECT .33e 16.3 5 2.55 1.45 35 2.00 -7.0EG Comp AGEM ... ... ...q 22.55 EGBasMat LGEM ... ... ...q 10.05 EG CnsGds GGEM ... ... ...q 23.42 EG CnsSvc VGEM ... ... ...q 22.28 EG Fincl FGEM ... ... ...q 20.32 EG HltCre HGEM ... ... ...q 23.77 EG Tech QGEM ... ... ...q 21.71 EG MetMn EMT ... ... ...q 9.98 EG Energy OGEM ... ... ...q 22.23 EG Utils UGEM ... ... ...q 15.87 EG Telecm TGEM ... ... ...q 19.72 ELF Inc n ELF ... ... ... 28.50 16.82 338 18.85 -15.5EMCOR EME .32 .4 23 85.08 62.15 262 75.93 -7.1EMX Roy g EMX ... ... ... 1.34 .67 112 1.24 +49.2ENI E 1.29e 3.5 ...dd 40.15 29.44 347 36.46 +9.9EOG Rescs EOG .74f .6 ...dd 128.03 81.99 3544 117.81 +9.2EP Energy EPE ... ... ...dd 4.58 1.27 1062 2.90 +22.9EPAM Sys EPAM ... ... 71 131.75 77.96 149 123.18 +14.7EPR Prop EPR 3.84 6.3 16 75.55 51.87 527 61.39 -6.2EPR pfC EPRpC 1.44 5.5 ... 29.73 23.38 222 26.20 -2.7EPR pfE EPRpE 2.25 6.4 ... 37.59 33.48 1 34.98 -5.1EPR Pr pfG EPRpG 1.44 6.3 ... 25.23 21.60 25 22.90 -8.5EQT Corp EQT .12 .2 ...dd 67.84 43.70 3129 51.54 -9.5EQT GP n EQGP 1.03e 4.2 12 31.77 21.05 160 24.78 -7.9EQT Mid EQM 4.26f 7.6 11 78.75 50.89 591 55.83 -23.6ETF SITRis RISE ... ... ...q 25.18 22.59 24.52 +3.2ETF JrSil SILJ ... ... ...q 13.81 9.79 61 11.17 -1.6ETF Cyber HACK ... ... ...q 38.33 28.38 542 37.50 +18.5ETF BigD BIGD ... ... ...q 28.47 26.40 27.78 ETF MobP IPAY ... ... ...q 38.95 29.19 206 38.28 +9.7ETF M AlH MJ ... ... ... 39.72 26.02 91 29.81 +1.9sETF M Vid GAMR ... ... ... 52.94 39.99 21 53.13 +10.9ETF Drone IFLY ... ... ... 38.00 33.54 7 34.92 -6.6ETF AIPw n AIEQ ... ... ... 28.00 24.03 26 27.50 +6.3ETF MgT ef WSKY ... ... ... 35.50 31.34 4 32.35 -5.4Pure Fintch FINQ ... ... ... 29.73 27.44 28.95 sBlStIsrTc n ITEQ ... ... ... 34.54 30.11 8 34.40 +8.8ETF Clim ETHO ... ... ...q 37.25 30.23 2 35.34 +4.0ETFAlpAlt ALFA ... ... ...q 47.10 39.39 0 46.62 +8.9ChngFnDvr CHGX ... ... ... 20.37 18.02 18.85 +.6ETF EmM n EEMD ... ... ... 28.41 24.44 24.44 -6.5ETF spx H n SPDV ... ... ... 28.19 25.00 6 26.53 +1.5ETF AptF n FTVA ... ... ... 30.36 24.74 60 27.20 +.2ETF GOP n MAGA ... ... ... 29.82 24.92 1 27.40 -1.8NtDUSEq ef MXDU ... ... ... 28.40 25.93 27.19 -4.2NtRkBsInt ef RBIN ... ... ... 27.45 25.53 26.33 -4.1RsBsUSE ef RBUS ... ... ... 27.19 24.83 25.76 -5.3ETF RvCp n RVRS ... ... ... 16.76 14.84 3 16.00 +.7ETF BrVl n BVAL ... ... ... 16.70 14.46 1 15.32 -3.5ETFDeepV DVP .66e 1.9 ...q 36.90 27.30 21 34.76 +6.0GlGoGld n GOAU ... ... ... 14.13 11.39 9 12.83 -1.4ETF OCIO n OCIO ... ... ... 27.81 25.44 1 26.54 -.8ETF Seren ICAN ... ... ... 28.54 25.35 2 27.91 +2.8PremisCap TCTL ... ... ... 31.57 27.65 29.92 -.2AmCusSat ACSI ... ... ... 30.55 AptBehMo BEMO ... ... ... 34.45 27.21 12 34.10 +12.4EtfAlphacln ALFI ... ... ...q 26.95 22.64 1 25.23 +1.1EtfUSGblJ JETS ... ... ...q 34.75 27.69 21 30.32 -6.9ETF Master HIPS 1.29 7.7 ...q 18.64 17.22 16.80 -5.3EtfDiaHVal DHVW .99e 3.1 ...q 33.86 30.05 5 32.17 -3.7EtfInfcMLP AMZA 2.08 27.4 ...q 10.33 6.55 752 7.60 -11.7ETF BioPr n BBP ... ... ... 45.18 37.33 3 43.47 +7.2ETF ClinT n BBC ... ... ... 36.25 25.88 20 34.69 +22.0InfrCpPfd PFFR ... ... ... 26.27 23.61 2 24.31 -2.9EtfNwfMSec NFLT 1.13e 4.6 ...q 25.95 23.87 14 24.35 -3.5EtfReavUt UTES ... ... ...q 34.83 30.92 30.97 -4.9tEtf VirtEM EMEM ... ... ... 28.57 24.16 1 23.83 -9.0Virt GlFc ef VGFO ... ... ... 27.82 25.00 27.82 +5.8ETF Virt n CUMB ... ... ... 26.08 24.38 2 24.93 -2.2ETF PrMtl GLTR ... ... ...q 68.06 59.21 171 63.64 -2.1ETFS Com BCI ... ... ... 25.95 18.58 24 25.33 +3.5ETFS Comd BCD ... ... ... 27.60 23.25 12 27.27 +5.9ETFS EnCm BEF ... ... ... 29.22 22.55 28.43 +12.0ETFSGold SGOL ... ... ...q 132.10 117.19 289 125.79 -.3ETF Pall PALL ... ... ...q 107.47 79.11 11 94.03 -7.4ETF Plat PPLT ... ... ...q 97.94 83.35 16 86.27 -2.5EagleCGr GRF .50e 2.4 ...q 8.59 7.11 2 7.47 -5.9EagleGrInc EGIF 1.31 8.6 ...q 17.45 14.83 27 15.29 -7.8EagleMat EXP .40 .4 26 122.49 86.51 492 108.38 -4.3EaglePtCr ECC .80 4.4 ... 21.60 17.28 46 18.09 -3.8EagleP pfA ECCA 1.94 7.7 ... 26.36 24.96 3 25.30 -2.1EaglePt 20 ECCZ 1.75 7.0 ... 26.00 24.70 25.17 +.1EaglPt pfB ECCB 1.94 7.4 ... 26.60 25.50 1 26.17 -.5EagleP27 n ECCY ... ... ... 26.75 24.80 2 25.50 +.4Earthstone ESTE ... ... ...dd 12.17 7.85 87 8.84 -16.8EastGvP n DEA 1.04 5.1 30 22.32 19.03 444 20.25 -5.1EstANG wd NGT/WD ... ... ... Eastgrp EGP 2.56 2.7 33 95.03 77.74 176 93.23 +5.5EastChem EMN 2.24 2.1 14 112.45 79.93 1343 104.31 +12.6EastCh wt EMN/WS ... ... ... .55 EKodak wt KODK/WS ... ... ... 2.79 .01 1.15 +22900.0EKodk wtA KODK/WS/A ... ... ... 3.15 .00 .91 +8960.0EKodak KODK ... ... ...dd 13.28 2.95 218 5.10 +64.5Eaton ETN 2.64f 3.4 18 89.85 69.82 2778 76.58 -3.1EatVn 22 n EFL ... ... ... 10.09 9.08 22 9.50 +2.8EatV HiIn21 EHT .60 6.1 ... 10.52 9.34 41 9.84 -1.6EV CAMu EVM .68 6.6 ...q 12.89 10.15 53 10.38 -9.8EVCAMu2 EIA .62 5.7 ...q 13.00 10.55 8 10.81 -6.0EVCAMu CEV .71 6.2 ...q 13.01 11.23 16 11.47 -5.7EatnVan EV 1.24f 2.3 20 60.95 45.06 949 53.80 -4.6EV EnEq EOI 1.04 6.7 ...q 15.88 12.94 109 15.47 +6.6EV EEq2 EOS 1.05 6.0 ...q 17.72 14.41 146 17.50 +15.0EV FltRt EFT .91 6.1 ...q 15.33 14.03 113 14.85 +3.6EVFltRtIP EFF 1.13 6.8 ...q 17.29 15.93 12 16.72 +2.5EV LtdDur EVV 1.22 9.6 ...q 14.29 12.67 336 12.75 -6.6EV MAMu MAB .65 5.1 ...q 16.00 12.35 1 12.83 -2.9EVMAMu MMV .69 5.5 ...q 14.04 12.26 6 12.47 -4.9 EV MIMu MIW .71 5.4 ...q 14.39 12.52 1 13.07 -2.9EVMIMu EMI .71 5.5 ...q 14.52 12.04 1 12.88 +.4EVMuniBd EIM .77 6.4 ...q 12.99 11.60 134 11.90 -4.9EVMuni2 EIV .70 5.9 ...q 12.95 11.47 41 11.90 -3.3EVMunTT ETX .85 4.4 ...q 21.20 18.81 15 19.43 -6.2EV MuIT EVN .85 7.2 ...q 13.13 11.39 97 11.81 -4.8EV NMuOp EOT 1.03 5.1 ...q 23.54 20.02 27 20.36 -9.6EV NJMu EMJ .75 6.3 ...q 13.52 11.51 3 11.84 -4.7EVNJMu EVJ .73 6.4 ...q 12.95 10.99 4 11.29 -3.8EVNYMu2 NYH .69 6.3 ...q 13.64 10.48 3 10.85 -6.2EV NYMu ENX .72 6.4 ...q 13.34 11.01 21 11.28 -8.5EVNYMu EVY .74 6.0 ...q 13.56 11.84 17 12.26 -3.5EV OHMu EIO .70 6.1 ...q 14.70 11.35 3 11.58 -8.8EVOHMu EVO .73 5.9 ...q 14.11 12.10 10 12.49 -4.1EV PAMu EIP .77 6.4 ...q 13.35 11.62 5 12.14 -2.4EVPAMu EVP .73 6.3 ...q 12.66 11.23 1 11.47 -5.9EVRiskMgd ETJ 1.12 12.0 ...q 9.92 8.74 238 9.32 -3.2EV SrFlt EFR .95 6.5 ...q 15.06 14.01 81 14.63 +1.3EV SrInc EVF .42 6.4 ...q 6.87 6.31 72 6.59 +1.1EVShDur EVG 1.08 8.2 ...q 14.64 13.08 62 13.19 -8.1EVTxABdO EXD 1.16 11.8 ...q 11.98 9.17 12 9.80 -4.4EV TxAd EVT 1.74 7.7 ...q 24.43 21.01 112 22.70 -2.4EV TxAG ETG 1.23 7.3 ...q 18.45 16.06 172 16.92 -2.4EV TxAOp ETO 2.16 8.6 ...q 26.83 22.60 54 25.24 -.6EV TxDiver ETY 1.01 8.2 ...q 12.62 10.17 318 12.26 +.6EVTxMGlo EXG .98 10.5 ...q 9.84 8.02 679 9.27 -1.2EVTxBWIn ETB 1.30 8.1 ...q 17.27 15.28 63 15.96 -4.6EVTxGBW ETW 1.17 10.1 ...q 12.74 11.15 242 11.60 -2.7EVTxBWOp ETV 1.33 8.6 ...q 15.63 14.19 181 15.37 EclipseRs ECR ... ... 23 3.10 1.23 1202 1.62 -32.5Ecolab ECL 1.64 1.1 30 150.46 125.74 1043 142.61 +6.3Ecopetrol EC .16e .7 ... 23.34 8.60 2025 21.49 +46.9Edenor EDN ... ... ... 63.29 28.88 301 44.56 -10.3Edgewell EPC ... ... 11 78.04 39.50 1058 43.72 -26.4EdisonInt EIX 2.42f 3.9 14 83.38 57.63 2303 62.16 -1.7EducRltTr EDR 1.56 4.3 29 40.84 30.07 1284 36.54 +4.6EdwLfSci s EW ... ... 46 143.22 100.20 1330 137.31 +21.8eHiCarSvc EHIC ... ... ... 13.43 8.89 257 13.25 +14.58x8 Inc EGHT ... ... ...dd 23.05 10.30 1307 18.70 +32.6ElPasoEl EE 1.44f 2.5 25 61.15 48.05 192 58.60 +5.9ElPasE pf EPpC 2.38 5.0 ... 51.33 45.41 1 47.68 -2.2EldorGld g EGO .02e ... 11 3.24 .80 2524 1.12 -21.7Electrmed ELMD ... ... 18 7.96 4.64 18 4.66 -23.2ElevCr n ELVT ... ... ... 9.48 5.90 94 7.66 +1.7EliLilly LLY 2.25 2.6 80 89.09 73.69 9522 85.04 +.7Elk HiQPfd EPRF ... ... ... 25.00 22.14 23.04 -3.0Elkh LoVl n LVHB ... ... ... 34.44 29.71 31.33 -3.2ElkFdCm ef RCOM ... ... ... 30.34 22.87 28.34 +.9EllieMae ELLI ... ... 74 114.95 79.71 515 106.29 +18.9EllingtnF EFC 1.76 11.0 12 16.83 14.12 92 15.94 +9.9EllingtRM EARN 1.48 12.8 14 15.74 10.23 111 11.56 -4.0Ellomay ELLO ... ... ... 11.09 7.50 5 8.03 -10.8EllswthFd ECF .80e 8.6 ...q 9.88 8.81 11 9.33 -.9Ellswt pfA ECFpA 1.31 5.4 ... 26.20 23.39 2 24.12 -4.0eMagin EMAN ... ... ...dd 2.95 1.23 172 1.50 -9.1EAndinA AKO/A .68e 3.0 ... 28.25 22.07 0 22.80 -14.0EAndinB AKO/B .74e 2.8 ... 31.80 23.90 4 26.43 -9.7Embraer ERJ .13e .5 ... 28.55 17.90 624 24.06 +.5EmerExp n EEX .29f 1.4 ... 24.56 18.19 175 20.45 +.5EmergeES EMES 2.68m ... ...dd 11.01 5.65 382 7.84 +9.0EmergBio EBS ... ... 29 55.91 31.01 366 51.56 +11.0EmrgBio wi EBS.WI ... ... ... EmersonEl EMR 1.94 2.7 27 74.45 57.39 2783 70.84 +1.7EmerR hs MSN ... ... ...dd 1.89 1.07 9 1.49 +2.1EmpOPES ESBA .34 2.0 ... 21.53 15.17 11 16.90 -18.3EmpOP60 OGCP .34 2.0 ... 21.30 15.28 1 16.78 -17.7EmpOP250 FISK .34 2.0 ... 21.17 15.88 16.75 -17.9EmpStRTr ESRT .34 2.0 43 21.66 15.94 1462 16.96 -17.4EmployH EIG .80 2.0 14 50.45 38.35 78 39.60 -10.8EElChile EOCC 1.07e 4.9 ... 29.41 21.47 18 21.82 -18.9EnLinkLP ENLK 1.56 9.1 ... 18.58 12.75 2066 17.10 +11.3sEnableMid ENBL 1.27 7.7 18 16.43 12.89 401 16.54 +16.3EnbrdgEM EEQ 1.40t ... ...dd 16.49 8.38 653 9.50 -29.1EnbrdgEPt EEP 1.40 14.2 11 16.92 8.89 793 9.85 -28.7Enbridge ENB 2.68 ... ... 42.31 29.00 4568 31.07 -20.6EnCana g ECA .06 .5 22 14.31 8.01 4967 12.70 -4.7sEncompHlth EHC 1.00 1.5 24 65.68 42.21 523 64.75 +31.0HlthSth wt HLS/WS ... ... ... .57 EndvSilv g EXK ... ... 47 3.24 1.94 430 2.81 +17.6EnduroRT NDRO 1.55e 48.4 9 4.41 2.18 140 3.20 +1.6EnerCre wt ENCR/WS ... ... ... EnerCore n ENCR ... ... ... Energen EGN .08 .1 24 71.97 46.16 1199 67.84 +17.8Energizer n ENR 1.16 1.9 21 64.00 40.64 605 60.74 +26.6Engy&Exp ENXP ... ... ... EnFuel grs UUUU ... ... ... 2.21 1.30 263 1.84 +2.8EgyTrEq s ETE 1.22 7.1 21 19.34 12.80 3369 17.28 +.1EngyTrfPt ETP 2.26 11.9 18 22.12 15.06 3181 18.99 +6.0EnerJexR ENRJ ... ... ...dd .85 .11 .21 -6.8Enerpls g ERF .12e 1.0 16 13.49 7.55 757 12.21 +24.7EnersisAm ENIA .21e 2.2 ... 12.11 9.21 1498 9.68 -13.3EnersAm wi ENIA/WI ... ... ... 8.16 EnerChile ENIC .22e 4.1 ... 6.57 5.03 900 5.34 -6.0EnerSys ENS .70 .9 29 81.45 61.33 189 79.91 +14.8Engility EGL ... ... ...cc 35.63 21.19 87 31.44 +10.8EnLinkLLC ENLC 1.05f 6.0 15 20.00 13.80 1171 17.50 -.6Ennis Inc EBF .80 4.4 14 21.50 15.90 53 18.25 -12.0EnovaIntl ENVA ... ... 19 35.35 11.15 482 33.60 +121.1EnPro NPO .96f 1.3 42 94.79 66.01 119 73.66 -21.2ENSCO ESV .04 .6 ...dd 7.60 4.10 12389 6.50 +10.0Enservco ENSV ... ... ... 1.50 .28 192 1.33 +106.5EnSync ESNC ... ... ... .65 .31 90 .35 -12.6tEntercom ETM .36 5.3 9 12.43 7.00 2538 6.85 -36.6EntArk66 n EAI 1.22 5.0 ... 25.29 23.08 38 24.60 -2.1EntArk 63 EAE 1.19 5.0 ... 25.60 22.51 8 23.71 -4.9EntArk 52 EAB 1.23 5.0 ... 25.45 23.26 8 24.26 -3.8Entergy ETR 3.56 4.4 35 87.85 71.95 1741 80.91 -.6EntLA 66 ELC 1.22 5.0 ... 25.17 23.08 21 24.24 -2.3EntgyLA52 ELJ 1.31 5.2 ... 25.75 23.76 8 25.12 +.1EntLA 63 ELU 1.18 4.9 ... 25.72 22.61 4 23.84 -3.9EntMS FtM EMP ... ... ... 25.49 23.18 15 24.39 -3.0EntgyNO n ENO ... ... ... 26.99 24.25 5 25.97 +1.4EntgyNO 52 ENJ 1.25 5.2 ... 25.90 23.17 6 23.86 -4.4EntgyTx64 EZT 1.41 5.5 ... 27.67 25.02 1 25.68 -3.1EntProdPt EPD 1.71f 5.9 21 29.51 23.10 4585 28.90 +9.0tEntravisn EVC .20 5.0 40 7.90 4.00 569 4.00 -44.1EntrResc EGI ... ... ... .69 .34 165 .42 -30.3Envestnet ENV ... ... 43 60.28 35.85 345 52.90 +6.1EnviroStr EVI .20e ... 79 43.10 21.30 9 38.50 -3.8EnvisnHl n EVHC ... ... ...dd 64.00 23.79 7348 42.88 +24.1Enviva n EVA 2.50f 8.3 ...cc 31.95 25.01 91 30.30 +9.6EnzoBio ENZ ... ... ...dd 12.04 5.35 135 6.50 -20.2Equifax EFX 1.56 1.4 20 147.02 89.59 956 113.96 -3.4EquityCmw EQC ... ... 31 32.35 27.96 778 31.11 +2.0EqCm pfD EQCpD 1.63 6.3 ... 27.24 25.24 12 25.74 -2.3EqCm pfE EQCpE 1.81 ... ... EqCmw 42 EQCO 1.44 5.7 ... 26.64 24.56 25.05 -1.4EqtyLfPrp ELS 2.20 2.4 28 91.94 79.78 452 90.90 +2.1EqtyRsd EQR 2.16 3.4 31 70.46 54.97 4653 63.99 +.3EquusTR EQS ... ... 30q 2.54 2.16 4 2.41 +.4EraGroup ERA ... ... 12 13.36 8.00 39 12.93 +20.3Eros Intl EROS ... ... ...dd 16.90 6.65 234 13.50 +39.9EscoTech ESE .32 .6 19 66.80 50.30 61 56.10 -6.9Espey ESP 1.00 3.4 59 29.97 21.07 2 29.02 +21.1Essent ESNT ... ... 8 50.08 32.73 706 34.30 -21.0EssexPT ESS 7.44f 3.1 28 270.04 214.03 509 239.03 -1.0EsteeLdr EL 1.52 1.0 50 153.88 93.45 2894 149.44 +17.4Esterline ESL ... ... 17 102.70 67.15 123 72.95 -2.3EtfSilver SIVR ... ... ...q 17.70 14.92 32 15.99 -3.2EthanAl ETH .76 3.2 16 33.13 21.50 170 23.45 -18.0Etrac2xMtg MORL 3.31e 21.6 ...q 19.50 12.50 183 15.31 -13.3Et2xDJDiv DVYL 3.55e 5.1 ...q 77.86 60.01 2 70.07 -4.3Etr2xHomb HOML ... ... ...q 70.00 32.56 49.53 -17.7EtrCrdOil n OILX ... ... ... 42.14 25.90 38.33 +17.6EtHiDLwV HDLV 2.57e 10.5 ... 33.35 23.58 7 24.56 -23.7Etr2xSPX SPLX ... ... ...q 73.35 35.85 54.91 +1.2Etr2xCEFd CEFL 2.88 18.3 ...q 18.98 15.40 53 15.77 -13.0EtrcDvsHi DVHL 2.85e 15.0 ...q 22.50 17.57 3 19.01 -5.9EtrWFxEn LMLP 1.90e 11.8 ... 19.00 14.10 2 16.09 +2.2EtracReit LRET 2.00e 8.6 ...q 27.57 19.32 1 23.16 -11.9UBS VlHdg XIVH ... ... ... 82.84 11.86 4 14.38 -81.4VelShSP46 BSWN ... ... ... 24.95 9.02 0 10.65 -40.4UBS VlVIX LSVX ... ... ... 33.40 12.32 15.07 -50.8Etr EnhGl FIHD ... ... ... 191.45 145.40 16 159.03 -7.6FI EnhEu n FIEE ... ... ... 202.02 151.77 6 161.53 -8.9Etr SP MLP MLPZ .06p ... ... 51.00 31.45 1 40.49 -5.6Etr MLP In MLPQ .08p ... ... 51.75 25.63 6 33.42 -11.3EtrAlerTRt AMUB .36p ... ...q 19.27 16.38 17.00 -1.7EtrAlerInf MLPB .99e ... ...q 27.35 20.87 21.13 -9.1EtrBCmdty UCIB ... ... ...q 16.21 10.10 16.21 +8.0EtrWFBsD BDCZ .91e ... ...q 26.16 19.08 19.92 -4.5Etr2xLevLg LBDC 2.89e 18.7 ...q 20.30 13.65 15.45 -5.2EtrMtgReit MRRL 1.70e ... ...q 19.46 11.51 14 15.38 -13.2EtrSCHiDv SMHD 3.06e 16.8 ...q 21.90 14.27 55 18.18 -7.4Euronav n EURN 2.41e ... ...dd 9.65 6.90 790 9.45 +2.2EuroEqFd EEA .17e 1.8 ...q 10.88 9.02 4 9.51 -3.6EvansBc EVBN .92f 2.0 19 47.98 37.80 3 46.55 +11.1Evercore EVR 2.00f 1.9 24 111.85 67.80 382 104.40 +16.0EverestRe RE 5.20f 2.3 24 277.17 208.81 488 225.29 +1.8EveriHldgs EVRI ... ... ...dd 8.99 6.08 367 7.49 -.7EversrceE ES 2.02 3.5 19 66.15 55.31 2077 57.08 -9.7Evertec EVTC .40 1.8 18 22.25 12.60 443 21.80 +59.7EvolentH n EVH ... ... ...dd 27.50 10.30 1270 20.45 +66.3EvolPetrol EPM .40 4.2 20 9.80 6.35 183 9.50 +38.7EvoquaWt n AQUA ... ... ...cc 25.36 18.05 1177 19.29 -18.6ExantasCap XAN .20 2.0 ...dd 11.38 8.51 139 10.09 +7.7ResCap pfA RSOpA 2.13 8.6 ... 25.58 23.65 24.57 ResCap pfB RSOpB 2.06 8.4 ... 25.37 23.94 24.60 -1.6ResCap pfC RSOpC 2.16 8.3 ... 26.00 24.75 25.96 +1.7ETYldShHi YYY 1.92 10.5 ...q 20.00 18.24 44 18.28 -6.2ExTrRobo ROBO .07e .2 ...q 46.20 33.79 183 41.29 -.1RxVlmxWk VMAX ... ... ... 31.03 2.69 19.97 +63.1Ber Gl Rs n BRGL ... ... ... 28.14 24.89 26.89 +3.2Ber US Rs n BERN ... ... ... 29.41 24.94 1 28.04 +4.3ExTTactUS HTUS ... ... ...q 29.30 24.04 6 26.82 -1.2ETF IndExp TETF ... ... ... 21.64 15.59 3 20.54 +7.8RxVlmxInF VMIN ... ... ... 46.55 2.37 143 3.05 -91.2ExTrGldE GHE ... ... ... 26.95 ExTGldSP GHS 1.33e 4.1 ... 36.05 28.94 32.75 +.2ETEMeCmc EMQQ .02p ... ...q 43.50 31.07 78 37.03 -2.7Exelon EXC 1.38f 3.3 12 42.67 35.37 6175 41.39 +5.0Express EXPR ... ... 27 11.34 5.28 7848 8.51 -16.2sExtendStay STAY .88f 4.2 44 21.28 16.27 4132 21.05 +10.8Exterran n EXTN ... ... ...cc 33.69 23.29 192 27.56 -12.3ExtraSpce EXR 3.44f 3.6 23 97.34 73.70 1018 96.25 +10.1ExxonMbl XOM 3.28f 4.0 17 89.30 72.16 15758 81.24 -2.9F -FB Finl n FBK .06p ... 17 45.43 32.84 205 40.92 -2.5sFBL Fn FFG 1.84 2.3 18 81.75 59.75 38 78.60 +12.8FCB Fin FCB ... ... 23 62.15 39.90 182 60.95 +20.0tFGL Hldg n FG ... ... ... 11.94 8.43 2191 8.29 -17.7FGL Hld wt FG/WS ... ... ... 2.50 .97 1.48 -2.0FMC Corp FMC .66 .8 17 98.70 71.43 1006 87.09 -8.0FNBCp PA FNB .48 3.6 14 14.92 12.02 3821 13.25 -4.1FNB FL pfE FNBpE ... ... ... 31.65 27.64 7 28.02 -4.2FTFQAntiB BTAL ... ... ...q 20.69 18.31 1 19.28 FTFQMom MOM ... ... ...q 26.26 22.36 25.67 +6.8FTFQuSize SIZ ... ... ...q 21.94 19.25 19.98 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 3 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 54

FTFQValu CHEP ... ... ...q 27.13 23.73 24.23 -7.1FTFQHgDiv DIVA 1.08e 2.9 ...q 25.68 23.17 1 23.85 -4.0FqfOAsiaDv OASI .43e ... ...q 32.18 27.53 1 29.13 -2.9FqfOEurDiv OEUR .15e ... ...q 26.90 23.65 9 24.04 -5.6FQFO USDv OUSA .20e ... ... 33.39 28.98 38 30.51 -4.4FS Invest FSIC .76 9.9 9 9.40 6.95 762 7.70 +4.8FTE Net n FTNW ... ... ... 26.25 14.10 8 18.95 +14.8FTI Cnslt FCN ... ... 27 63.57 31.65 242 61.99 +44.3FTS Intl n FTSI ... ... ... 22.60 18.84 425 18.94 -3.4Fabrinet FN ... ... 12 47.02 24.02 438 35.13 +22.4FactsetR FDS 2.56 1.3 25 217.36 155.09 176 201.01 +4.3sFairIsaac FICO .08 ... 47 185.81 131.35 217 184.03 +20.1FairmSant FMSA ... ... 35 6.39 2.47 3536 5.63 +7.6FangHldg SFUN .20e 3.9 ...dd 5.69 3.01 25112 5.07 -9.1Farmland FPI .51 6.0 77 9.95 7.15 266 8.51 -2.0Farmln pfB FPIpB 1.50 6.0 ... 27.96 24.60 9 24.92 -3.3FedExCp FDX 2.00 .8 15 274.66 200.84 1301 249.12 -.2sFedAgric AGM 2.32 2.5 ... 93.51 60.88 41 93.51 +19.5sFdAgricA AGM/A 2.32 2.7 26 85.56 59.25 1 85.65 +17.7FAgMt pfA AGMpA 1.47 5.8 ... 26.88 24.75 1 25.40 +1.1FAgMt pfB AGMpB 1.72 6.6 ... 28.80 25.52 26.00 -1.3tFAgMt pfC AGMpC 1.50 5.8 ... 31.25 26.02 3 25.87 -7.0FedRlty FRT 4.00 3.4 21 135.59 106.41 557 118.89 -10.5FedRlt pfC FRTpC 1.25 5.7 ... 25.48 21.32 16 22.07 -12.3FedSignl FSS .28 1.2 29 24.86 16.20 195 23.89 +18.9tFedInvst FII 1.08f 4.4 9 36.76 24.11 1791 24.27 -32.7FedPMu FMN .88 6.6 ...q 15.07 13.19 24 13.40 -4.6Ferrari n RACE ... ... ... 141.56 84.38 266 131.35 +25.3Ferrellgs FGP .40 10.7 ...dd 5.75 2.87 111 3.74 -12.6Ferro FOE ... ... 16 25.50 17.15 454 20.46 -13.3FiatChrys FCAU ... ... ... 24.95 10.46 10366 23.23 +30.2FibriaCelu FBR .09e .5 ... 22.05 9.56 694 18.50 +25.9FidCorpBd FCOR 1.58 3.2 ...q 51.30 48.13 4 48.69 -4.4FidLtdTm FLTB .98 2.0 ...q 50.75 49.21 12 49.50 -1.2FidTotBd FBND 1.20e 2.5 ...q 50.80 48.42 35 48.90 -2.7FidCnsDis FDIS .40e 1.0 ...q 42.99 34.66 46 41.43 +5.9FidCnsStpl FSTA .87e 2.9 ... 35.47 29.50 47 30.09 -12.3FidEnergy FENY .53e 2.5 ...q 22.21 17.01 302 21.25 +6.0FidFinan FNCL .60e 1.5 ...q 43.90 34.36 186 40.18 -1.4FidHlthCre FHLC .70e 1.7 ...q 44.44 37.05 101 40.77 +2.0FidIndls FIDU .56e 1.5 ...q 41.28 34.01 70 38.16 -1.4Fid Val n FVAL ... ... ... 35.18 28.89 6 32.68 -.5Fid Qual n FQAL ... ... ... 34.02 28.40 17 32.34 +1.7FidInfoTch FTEC .42e .8 ...q 56.55 42.32 573 55.54 +11.1Fid Moment FDMO ... ... ... 33.84 27.70 19 33.24 +6.3Fid LowVol FDLO ... ... ... 32.45 27.57 10 30.88 +.9Fid RisR n FDRR ... ... ... 32.71 27.94 31 30.55 -.3Fid CoreD n FDVV ... ... ... 30.41 26.24 44 29.28 +2.1FidMsciRE FREL .86e 3.6 ...q 25.36 21.73 48 23.81 -3.6FidUtils FUTY 1.21e 3.6 ...q 37.01 30.99 42 33.70 -2.3FidTelecm FCOM .76e 2.7 ...q 33.57 27.59 27 27.88 -9.8FidelMatls FMAT .53e 1.6 ...q 37.11 30.49 31 33.94 -3.1FidlNatFn FNF 1.20f 3.2 14 42.52 30.56 2687 36.96 -5.8FidNatInfo FIS 1.28 1.3 19 105.02 83.36 1639 102.22 +8.6FidClayOp FMO 1.72f 14.4 ...q 15.43 10.27 234 11.99 -8.8Fieldpt wt FPP/WS ... ... ... .39 .00 .00 FifthStF 24 FSCE 1.47 5.8 ... 25.44 24.92 25.15 58.com WUBA ... ... 96 89.90 40.02 1521 81.22 +13.5FstAccept FAC ... ... ...dd 1.50 .78 .81 -31.9FstAFin n FAF 1.52 2.9 21 62.71 42.86 990 52.08 -7.1FtBcp pfA FBPpA ... ... ... 12.30 FtBcp pfB FBPpB ... ... ... 12.00 FtBcp pfC FBPpC ... ... ... 12.07 FtBcp pfD FBPpD ... ... ... 12.69 FtBcp pfE FBPpE ... ... ... 12.03 FstBcpPR FBP ... ... 26 8.10 4.48 2923 7.75 +52.0FstCash FCFS .88f 1.0 34 94.90 53.10 366 90.75 +34.5FstCwlth FCF .36f 2.3 22 15.99 12.07 448 15.69 +9.6FstData n FDC ... ... 10 19.85 14.73 3813 19.00 +13.7FstHorizon FHN .48 2.6 16 20.86 15.84 2409 18.54 -7.3FstHrz pfA FHNpA 1.55 6.1 ... 26.06 24.77 12 25.43 +.9sFstInRT FR .87 2.6 22 32.98 27.61 1293 32.93 +4.6FMajSilv g AG ... ... ...dd 8.95 4.93 1249 7.09 +5.2FstRepBk FRC .72 .7 ... 105.52 84.56 755 99.60 +15.0FstRep pfB FRCpB 1.55 6.0 ... 25.63 FstRep pfD FRCpD 1.38 5.4 ... 26.36 24.16 7 25.64 +.5FstRep pfE FRCpE 1.75 6.7 ... 27.45 25.75 11 26.20 +.3FstRep pfF FRCpF 1.43 5.6 ... 27.00 24.65 10 25.49 -1.1FtRepB pfH FRCpH 1.28 5.1 ... 25.97 23.30 7 25.05 -1.4FtRpBk pfG FRCpG ... ... ... 27.05 24.09 21 25.28 -2.2FtTr 22 n FIV ... ... ... 10.10 9.02 97 9.38 +2.7FtTrGlob FAM .90 8.6 ...q 12.15 10.43 78 10.48 -9.5FT MCGr FNY .15e .3 ...q 43.48 33.90 13 42.99 +9.7FT MCVal FNK .40e 1.1 ...q 37.68 32.17 3 35.89 -1.1FT Austrla FAUS .80e 2.4 ...q 34.27 30.12 0 32.94 -3.1FT SCGr FYC .04e .1 ...q 47.93 36.99 124 47.56 +11.9FT SCVal FYT .26e .7 ...q 38.64 32.07 5 37.98 +3.0FT MegaCp FMK .44e 1.3 ...q 36.82 29.65 0 34.87 +4.1FTEurSelDv FDD 1.09e 7.9 ...q 14.79 12.90 224 13.77 +.3sFTDJMic FDM .49e 1.0 ...q 50.88 41.86 11 50.51 +6.4FT DynEq FDEU 1.45 8.7 ...q 20.20 16.46 65 16.72 -10.6FtTEqCom ERM ... ... ... 23.64 20.13 9 21.97 -1.7FtT EqTact TERM ... ... ... 23.62 19.41 19 22.05 -1.3tFT PfdSec FPE 1.02e 5.3 ...q 20.25 19.11 1189 19.07 -4.7FT HeitGl PRME ... ... ... 20.81 17.96 1 19.85 -.5FT EM Sl n RNEM ... ... ... 59.26 51.56 0 52.48 -3.7FT LgShEq FTLS .16e .4 ...q 41.72 35.71 9 39.30 FT PfInc n FPEI ... ... ... 21.03 19.12 35 19.22 -4.6FT VolIn n HDMV ... ... ... 36.34 32.75 6 34.01 -.9FT VolD n HUSV ... ... ... 23.72 21.53 31 22.68 -1.3FTEgyInco FEN 2.32 10.2 ...q 28.00 21.34 62 22.76 -14.1FTEnInfra FIF 1.32a 8.0 ...q 19.23 14.57 48 16.50 -7.4FtTrEnEq FFA .96 6.2 ...q 16.67 14.00 55 15.44 -4.6FTArcaBio FBT ... ... ...q 147.10 106.70 56 139.96 +12.4sFTDJInet FDN ... ... ...q 134.14 92.00 624 134.41 +22.3FtTVixTail VIXH ... ... ... 26.06 FT RNG FCG .22e 1.0 ...q 24.67 18.65 249 22.80 +.1FT ConDis FXD .30e .7 ...q 45.57 35.88 35 40.79 -3.1FT ConStap FXG .75e 1.7 ...q 51.57 44.32 20 45.13 -7.3FT Engy FXN .33e 2.0 ...q 17.62 12.25 360 16.87 +9.0FT Fincl FXO .65e 2.1 ...q 32.92 27.60 74 31.59 +.9FT HlthCr FXH ... ... ...q 76.92 63.96 21 72.78 +4.3FT IndPrd FXR .16e .4 ...q 42.74 34.52 126 39.93 -1.6FT Matls FXZ .37e .9 ...q 46.43 37.58 68 43.12 -1.7FT Tech FXL .13e .2 ...q 59.90 43.15 165 57.05 +11.2FT Utils FXU .67e 2.6 ...q 28.59 23.46 170 25.73 -1.1FTDJGlDiv FGD 1.42e 5.6 ...q 28.07 24.61 52 25.46 -3.3FT GlbRE FFR .75e 1.7 ... 47.43 41.42 5 44.97 -1.1FT NAEngy EMLP .93e 4.0 ...q 25.51 21.43 349 22.99 -6.4FT HiLgSh FSD 1.20 8.1 ...q 17.45 14.75 144 14.75 -10.2FT USIPO FPX .32e .5 ...q 74.54 58.86 46 70.67 +3.6FTChnd FNI .19e .5 ...q 43.90 34.22 11 39.51 -.2FT Dow30 n EDOW ... ... ... 23.50 19.61 0 21.92 -1.0FT EngCn FLM .58e 1.0 ...q 63.91 52.97 7 57.30 -3.7FT WindEn FAN .46e 3.3 ...q 13.84 12.41 13.81 +4.2FT Wtr FIW .21e .4 ...q 50.09 41.72 12 48.11 -1.2FT RNG rs FCG/WI ... ... ...q FT IntPfd FPF 1.95 8.9 ...q 25.10 21.80 172 21.90 -10.1FT LCCore FEX .58e 1.0 ...q 62.82 52.42 39 59.54 +1.7FT LCGr FTC .24e .4 ...q 67.59 54.23 30 66.28 +8.3FT LCVal FTA .82e 1.6 ...q 57.69 49.07 52 52.48 -3.9FT MLP&E FEI 1.42 10.9 ...q 16.50 11.68 138 13.05 -16.0FT MCCore FNX .51e .7 ...q 69.65 57.71 21 68.14 +3.7FTMstrDv FDL .79e 2.8 ...q 31.14 27.37 133 28.49 -5.3FTFutStrt FMF ... ... ... 51.53 37.80 1 47.68 +.1FstTrMtg FMY 1.02 7.6 ...q 14.48 13.32 4 13.46 -5.4FT MultCG FAD .20e .3 ...q 72.43 57.62 6 71.67 +9.2FT MultCV FAB .45e .8 ...q 59.34 50.58 2 55.63 -2.4FT MLPEn FPL 1.26 12.0 ...q 13.49 9.57 152 10.47 -11.7FT REIT FRI .39e 1.7 ...q 24.11 20.20 14 22.53 -3.2FT SCCore FYX .38e .6 ...q 65.71 53.07 72 64.98 +6.2FTSpecFin FGB .70 11.3 ...q 7.57 5.65 93 6.17 +.5FTStrHi2 FHY 1.32 11.0 ...q 13.90 11.91 12 11.98 -6.3FTrVL100 FVL .05e .2 ...q 25.04 20.82 1 23.59 +.9FTrVLDv FVD .57e 1.9 ...q 31.85 28.82 407 30.11 -2.4FT EmOp FEO 1.40 9.4 ...q 17.42 14.50 27 14.87 -8.9FTrSenFlt FCT .72 5.5 ...q 13.62 12.62 60 12.99 +1.2FirstEngy FE 1.44 4.2 7 35.56 28.66 7734 34.42 +12.4Fitbit n FIT ... ... ...dd 7.32 4.51 2214 5.43 -4.9500.com WBAI ... ... 83 23.22 8.93 298 19.10 +88.9tFvPntHld n FPH ... ... ... 15.78 11.15 325 11.16 -20.9FlagstarB FBC ... ... 29 40.06 28.76 139 34.79 -7.0F&C DynPf DFP 1.92 8.4 ...q 28.36 22.78 47 22.90 -14.1FlrtyPfdInc PFD 1.08 8.0 ...q 16.34 13.19 22 13.50 -9.9FlrtyPfdOp PFO .88 8.1 ...q 13.00 10.65 41 10.83 -8.3FlrtyPfdSc FFC 1.63 8.7 ...q 22.44 18.28 74 18.66 -8.8FlrtyTotR FLC 1.63 8.4 ...q 22.51 19.07 22 19.39 -10.3Flanign BDL .25f .9 14 30.95 20.20 1 26.34 +11.6Fleetcor FLT ... ... 25 213.74 138.43 663 199.35 +3.6FlexUSTilt TILT 1.74e 1.5 ...q 118.93 100.11 21 113.32 +1.3FlxEmgTilt TLTE 1.26e 2.2 ...q 65.59 52.45 20 57.81 -3.2FlxUpstNR GUNR .67e 2.0 ...q 35.54 28.03 147 34.33 +3.1Flx3yrTips TDTT .39e 1.6 ...q 24.74 24.06 127 24.26 -.4Flx5yrTips TDTF .54e 2.2 ...q 25.46 24.27 58 24.61 -1.4FlxCoreSl n BNDC ... ... ... 28.51 24.03 24.05 -4.0FlexEMTilt TLEH ... ... ...q 33.14 27.86 1 30.50 -1.1FlxDMTilt TLDH ... ... ...q 30.34 26.89 28.80 -1.3FlxGlbQRE GQRE 1.33e 2.1 ...q 64.31 57.24 2 62.79 FlxGblInfr NFRA .95e 2.1 ...q 49.99 44.91 18 46.13 -5.4FlxDevTilt TLTD 1.88e 2.8 ...q 73.71 62.28 10 67.37 -2.7FlxIntDvDf IQDE 1.15e 4.8 ...q 27.04 23.83 16 24.04 -5.8FlxIntDvDy IQDY 1.02e 3.7 ...q 30.65 26.05 27.47 -3.9FlxIntlDiv IQDF 1.01e 4.0 ...q 28.63 24.85 65 25.40 -5.2FlxQDvDef QDEF 1.19e 2.7 ...q 46.52 40.00 13 44.54 +1.0FlxQDvDyn QDYN 1.22e 2.8 ...q 47.20 39.37 6 43.92 -.6FlxQualDv QDF 1.22e 2.7 ...q 47.95 40.47 94 45.46 +1.0FlxRdyAcc RAVI 1.23 1.6 ...q 75.97 67.87 2 75.46 FlexSolu FSI ... ... ...dd 2.58 1.33 4 1.63 -10.4Flor&Dec n FND ... ... 49 58.28 32.72 700 47.00 -3.5Flotek FTK ... ... ...dd 10.19 3.07 733 3.13 -32.8FlowrsFds FLO .72f 3.5 22 22.82 16.80 2546 20.30 +5.1Flowserve FLS .76 1.8 ...cc 49.15 37.51 1543 41.34 -1.9TigerM wt IDI/WS ... ... ... .07 Fluor FLR .84 1.7 36 62.09 37.04 1872 48.74 -5.6FlyLeasing FLY 1.00 6.8 12 14.97 11.54 47 14.60 +13.1FEMSA FMX .74e .9 ... 103.82 81.34 486 83.32 -11.3FootLockr FL 1.38 2.6 22 58.21 28.42 2263 53.97 +15.1FordM F .60a 5.2 6 13.48 10.14 61458 11.55 -7.5ForestCA FCE/A .72 3.5 16 26.30 19.24 2169 20.37 -15.5Forestar FOR ... ... 15 26.39 15.35 98 23.40 +6.4ForsightEn FELP .13 ... ...dd 5.12 3.28 6 3.98 -8.9Fortis n FTS 1.70 5.3 ... 38.24 31.41 293 31.92 -13.0Fortive n FTV .28 .4 ... 80.31 62.05 2277 72.69 +.5FortTrInf n FTAI 1.32 7.6 ...dd 20.13 15.45 286 17.29 -13.2FortunaSlv FSM ... ... 23 6.08 4.03 693 5.53 +5.9FBHmSec FBHS .80 1.4 19 73.62 53.56 1403 56.17 -17.9ForumEn FET ... ... ...dd 17.97 10.05 928 14.15 -9.0FoundBld n FBM ... ... ... 16.40 11.03 116 15.35 +3.8FourCorP s FCPT 1.10 4.8 18 26.96 21.28 609 22.89 -10.9FourSeEd n FEDU 3.32 47.6 11 10.45 5.67 4 6.97 -22.6FrancoN g FNV .96f 1.4 68 86.06 66.19 559 70.55 -11.8FrankCov FC ... ... ...dd 31.20 17.35 36 28.05 +35.2FrankFn n FSB .40p ... 18 42.65 30.30 107 36.55 +7.2FrankLibInt FLQH ... ... ... 28.16 23.58 25.20 -.6FrankLibEm FLQE ... ... ... 35.59 29.67 4 31.67 -4.1FrankLibGl FLQD ... ... ... 30.47 27.37 3 27.57 -5.2FrankLbGlE FLQG ... ... ... 32.51 27.68 0 30.23 -1.1FrnL LoV n FLLV ... ... ... 32.50 28.32 0 30.72 +1.4FrnkLInvGr FLCO ... ... ... 24.89 23.52 1 23.68 -4.4FrnL IntO n FLIO ... ... ... 31.52 26.84 29.20 -.7FrkL US Eq FLQL ... ... ... 30.33 25.55 1 29.25 +1.2FrankL Mun FLMB ... ... ... 25.38 24.31 24.31 -3.1 FrnkL MunO FLMI ... ... ... 25.04 24.36 24.36 -2.4FrkL US Sm FLQS ... ... ... 28.48 24.17 28.48 +8.7FrkL USMid FLQM ... ... ... 29.28 24.87 28.32 +1.2FrankRes BEN .92f 2.7 11 47.65 31.67 4902 33.57 -22.5FrkShDGv FTSD 1.55e ... ...q FrkStPrp FSP .36f 4.7 10 11.87 7.08 937 7.74 -27.9FrkLtdDur FTF .74 6.7 ...q 12.13 10.91 147 11.05 -6.6FrkUnv FT .47 7.1 ...q 7.39 6.58 31 6.65 -7.3FranksIntl FI .30 4.1 ... 9.15 4.93 1357 7.38 +11.0FrptMcM FCX .20 1.2 11 20.25 11.12 15393 16.90 -10.9FresenMd FMS .51e 1.0 ... 57.94 44.88 598 49.92 -5.0FDelMnt FDP .60 1.3 19 52.64 43.02 139 44.91 -5.8FriedmInd FRD .08 1.3 ...dd 6.79 5.15 4 6.18 +8.8Frontlne rs FRO .60e ... 44 6.50 3.79 1591 5.74 +25.1FullerHB FUL .62f 1.2 25 58.74 46.62 293 51.55 -4.3FutureFuel FF .24a 1.8 16 16.22 11.32 56 13.47 -4.4G -GAMCO s GBL .10f .4 ... 32.60 23.97 17 25.76 -13.1GATX GATX 1.76f 2.4 13 76.26 56.00 208 71.90 +15.7GATX 66 GMTA ... ... ... 27.00 22.81 14 25.11 -4.4GCP ApT n GCP ... ... 29 34.79 27.25 660 31.65 -.8GDL Fund GDL .64 6.9 ...q 10.38 9.13 17 9.28 -4.6GDLFd pfB GDLpB 1.50 3.0 ... 50.80 49.99 50.06 -.5GGP Inc GGP .88 4.3 30 24.37 18.83 12239 20.28 -13.3GGP Inc pfA GGPpA 1.59 6.6 ... 25.94 23.80 3 24.16 -4.3GMAC CpT ALLYpA 2.03 7.8 ... 26.90 25.46 406 26.11 +.6GMS Inc n GMS ... ... 16 39.98 27.21 226 29.95 -20.4GNC GNC .80 25.0 3 10.95 3.08 1316 3.20 -13.3GP Strat GPX ... ... 25 31.25 19.00 21 19.25 -17.0GTT Comm GTT ... ... ...dd 62.32 28.30 630 47.00 +.1GabCvInc GCV .48 7.7 ...q 6.47 4.91 23 6.20 +5.1GabCv pfB GCVpB 1.50 5.8 ... 27.16 25.53 25.72 -2.9GabDvInc GDV 1.32 5.9 ...q 24.97 21.10 127 22.36 -4.5GabDiv pfA GDVpA 1.47 5.7 ... 27.49 25.26 1 25.64 -1.9GabDiv pfD GDVpD 1.50 5.9 ... 27.40 25.36 2 25.59 -2.8GabDiv pfG GDVpG 1.31 5.2 ... 26.17 24.10 9 25.07 -1.1GabelliET GAB .60 9.6 ...q 6.65 5.87 521 6.27 +1.3GabllE pfD GABpD 1.47 5.8 ... 26.78 25.27 25.56 -2.1GabllE pfG GABpG 1.25 5.2 ... 25.25 23.45 1 24.15 -2.2Gabeli pfJ GABpJ ... ... ... 26.72 24.42 2 25.22 -1.2GabEq pfH GABpH 1.25 5.1 ... 25.34 22.50 5 24.59 -2.1GabGSmM GGZ ... ... ... 13.61 11.73 34 12.03 -5.6GabGSm pfA GGZpA 1.36 5.4 ... 27.63 24.16 0 25.16 -1.3GabGUtil GLU 1.20 6.5 ...q 21.96 18.00 9 18.51 -13.1GabGUtil pf GLUpA 3.00 6.0 ... 53.64 47.33 10 50.40 +.4GabGoAn n GGO ... ... ... 24.74 16.18 4 20.33 +12.7GabGo pfA GGOpA ... ... ... 43.00 42.00 42.00 -2.3GabHlthW GRX .52 5.3 ...q 10.97 9.12 45 9.73 -5.7GabHW rt GRXr ... ... ... .40 GabHlt pfA GRXpA 1.44 5.7 ... 26.91 25.02 25.34 -1.8GabHlt pfB GRXpB 1.47 5.7 ... 27.57 25.49 0 25.91 -1.6GabMultT GGT .88e 9.3 ...q 10.09 8.42 51 9.45 +2.7GabMT pfB GGTpB 1.50 5.8 ... 27.18 25.26 25.77 -1.9GabMul pfE GGTpE ... ... ... 25.30 22.97 4 23.45 -6.6GabUtil GUT .60 10.3 ...q 7.20 5.68 199 5.84 -17.7GabUt pfA GUTpA 1.41 5.5 ... 26.50 24.89 25.42 -.7GabUtil pfC GUTpC ... ... ... 26.19 24.54 2 25.15 -1.2Gasa rs GFA ... ... ... 12.99 5.53 4 6.72 -46.8Gain Cap GCAP .24 2.9 13 13.26 5.63 324 8.23 -17.7Gallaghr AJG 1.64 2.5 25 72.77 56.19 1418 66.28 +4.7GamGldNR GGN .84 16.5 ...q 5.77 4.80 258 5.10 -2.1GamGld pfB GGNpB 1.25 5.5 ... 25.30 22.50 6 22.88 -7.8GamNRG&I GNT .84 13.0 ...q 7.23 6.00 26 6.45 -3.9GamNR pfA GNTpA 1.30 5.6 ... 26.27 22.77 0 23.33 -6.7GameStop GME 1.52 11.5 ...dd 22.57 12.20 6447 13.20 -26.5Gannett n GCI .64 6.1 ...cc 12.38 7.61 1525 10.57 -8.8Gap GPS .97 3.5 14 35.68 21.02 5645 27.98 -17.3GardDnv n GDI ... ... ... 38.00 19.91 1066 32.87 -3.1Gartner IT ... ... 40 142.16 111.57 2219 132.74 +7.8GasLogPt GLOP 2.09f 8.5 11 25.55 21.80 183 24.45 -1.2GasLPt pfA GLOPpA ... ... ... 27.24 25.06 4 26.35 +1.0GasLog GLOG .56 3.1 36 22.55 12.95 305 18.00 -19.1GasLog pfA GLOGpA 2.19 8.3 ... 27.63 25.48 10 26.45 -.6GastarExp GST ... ... ...dd 1.39 .38 950 .66 -37.1Gastar pfA GSTpA 2.16 14.5 ... 20.11 6.40 8 14.86 -17.1Gastar pfB GSTpB 2.69 15.5 ... 22.85 8.46 1 17.34 -8.2tGatesInd n GTES ... ... 27 18.72 14.77 765 14.86 -17.8GazitGlobe GZT .37e 3.8 ... 11.00 9.01 5 9.76 -7.3GeeGroup JOB ... ... ...dd 5.62 2.00 7 2.49 -10.4GencoSh rs GNK ... ... ...dd 19.60 8.47 183 18.33 +37.6Generac GNRC ... ... 18 53.78 35.06 249 50.09 +1.2GAInv GAM 1.15e 1.0 ...q 36.59 32.20 47 34.19 -.6GAInv pfB GAMpB 1.49 5.7 ... 27.11 25.65 7 25.92 -2.5GnCable BGC .72 2.4 37 30.18 14.95 904 29.65 +.2GenDynam GD 3.72f 1.8 21 230.00 191.00 1868 201.71 -.9GenElec GE .48 3.4 ...dd 29.47 12.73 55090 14.08 -19.4GECap5-53 GEK 1.18 4.8 ... 25.74 22.61 24.50 -1.8GECap 1-53 GEH 1.22 4.9 ... 25.81 22.60 25.05 GEC 10-52 GEB 1.22 4.9 ... 25.55 22.48 25.10 +.8GenMills GIS 1.96 4.6 11 60.69 41.01 10900 42.29 -28.7GenMoly GMO ... ... ...dd .53 .28 28 .40 +21.0GenMotors GM 1.52 3.6 ...dd 46.76 33.84 59795 42.70 +4.2GMot wtB GM/WSB ... ... ... 28.76 16.15 25.44 +8.7Gener8M n GNRT ... ... ...dd 6.94 4.17 394 6.68 +.9Gensco GCO ... ... 13 45.90 20.90 209 43.70 +34.5GenesWyo GWR ... ... 26 84.40 63.70 319 78.11 -.8GenesisEn GEL 2.88f 13.1 54 32.59 18.42 729 21.96 -1.7GenesisHlt GEN .24 11.4 ...dd 2.35 .60 554 2.10 +175.2GenieEn n GNE .30 5.4 ... 8.01 3.82 65 5.58 +28.0GenieE pfA GNEpA .64 8.7 ... 7.94 6.85 4 7.34 Genpact G .30 ... 19 34.79 26.83 976 30.03 -5.4GenuPrt GPC 2.88f 3.2 21 107.75 79.86 1428 90.79 -4.4Genworth GNW ... ... 2 4.15 2.66 5733 3.44 +10.6GeoGrp s GEO 1.88 7.6 15 33.40 19.05 951 24.80 +5.1GeoPark GPRK ... ... ... 17.66 6.48 290 15.62 +57.6GaPw 77 n GPJA ... ... ... 26.14 23.01 35 24.69 -3.6Gerdau GGB .02e .5 ... 5.32 2.60 6593 3.93 +5.6GerNew GF 1.23e .4 ...q 21.49 15.85 22 18.49 -4.9GettyRlty GTY 1.28 4.9 14 29.89 22.68 180 26.11 -3.9GigCapit n GIG ... ... ... 10.22 9.60 2 9.83 +2.0GigCapit rt GIGr ... ... ... GigCapit wt GIG/WS ... ... ... Gildan s GIL .45 1.5 17 34.19 27.89 299 28.93 -10.4Glatfelter GLT .52 3.0 14 23.85 15.76 144 17.49 -17.9Glaukos n GKOS ... ... ... 44.76 23.08 525 37.77 +47.3GlaxoSKln GSK 2.89e 7.1 ... 44.45 34.52 3070 40.52 +14.2GblBrCopp BRSS .24 .8 12 36.50 27.50 73 31.40 -5.1GlbMed n GMRE .20p ... ...cc 10.25 6.34 116 8.94 +9.0GlMed pfA GMREpA 1.88 7.6 ... 25.82 23.50 0 24.70 -2.4GlobNetL n GNL .94 4.8 32 22.93 15.55 378 19.74 -4.1GlNetL pfA GNLpA 1.81 7.4 ... 25.97 24.06 6 24.61 -4.1GlobPtrs GLP 1.85 10.7 ...dd 18.95 15.17 34 17.35 +3.9GlobPay s GPN .04 ... 37 118.94 87.30 936 111.16 +10.9GlbShipLs GSL .40 27.2 ...dd 1.94 .97 68 1.47 +26.7GlbShip pfB GSLpB 2.19 8.9 ... 25.36 20.00 2 24.50 +2.4GlbXNordic GXF .83e 3.8 ...q 24.68 21.50 3 21.86 -3.7GbXSpDvE SDEM .63e ... ...q 17.90 15.03 6 15.21 -6.6GbXUSRota SCTO .12p ... ...q 28.03 24.51 0 26.63 +1.2GblXEffic EFFE .16p ... ...q 27.69 25.00 26.53 -.4GblXPortgl PGAL .36e 2.9 ...q 13.33 11.06 17 12.53 +5.4GblXColum GXG .41e 3.9 ...q 11.51 9.33 301 10.63 +6.1GblXEmFtr EMFM .40e 1.8 ...q 26.16 21.04 1 22.29 -7.0GbXMLP&E MLPX .60 4.6 ...q 14.60 11.36 107 13.06 -3.9GblXChMat CHIM .24e 1.1 ...q 24.12 16.11 1 21.03 +.8GblXArg ARGT .09e .3 ...q 38.46 27.40 66 29.81 -15.6GblXSDvUS DIV 1.93 7.8 ...q 25.98 23.43 93 24.74 -3.4GXSupInPf SPFF .99 8.3 ...q 12.96 11.65 62 11.87 -2.4GblXGuru GURU .28e .9 ...q 31.88 26.57 6 31.06 +4.6GbXGreece GREK .13e 1.4 ...q 11.56 8.57 1634 9.10 -11.5GblXChCon CHIQ .12e .6 ...q 19.96 14.43 218 19.15 +2.6GblX MLP MLPA .90e 9.7 ...q 11.14 8.14 868 9.32 -5.5GblXFertil SOIL .25e 2.4 ...q 11.01 9.18 0 10.44 -.9GblXChiEn CHIE .41e 3.1 ...q 13.77 10.55 3 13.30 +17.1GblXSupDv SDIV 1.42e 6.6 ... 22.60 20.09 163 20.88 -4.1GlbXChiFn CHIX .34e 1.9 ...q 21.04 15.10 56 18.29 +1.6GbXSEAsia ASEA .42e 2.5 ...q 18.44 14.95 5 16.69 -1.8GblXPakist PAK ... ... ...q 17.85 11.16 43 11.85 -4.3GblXChiInd CHII .35e 2.3 ...q 16.58 13.44 15.30 +.2GblXNorway NORW .83e 5.8 ...q 14.77 11.19 158 14.24 +8.4GblXScUS n SCIU ... ... ...q 32.53 28.49 1 31.36 +1.4GblXScEu n SCID ... ... ...q 29.75 26.22 0 27.60 -.4GblXScAs n SCIX ... ... ...q 27.08 24.06 0 25.94 +.2GblXScJp n SCIJ ... ... ... 33.72 28.85 0 31.12 -1.8GblX Icon ef LOGO ... ... ... 16.00 GbX US pf n PFFD ... ... ... 26.22 23.70 1181 24.20 -2.7GbXNigeria NGE .31e 1.5 ...q 27.10 17.64 7 20.91 -3.7GbX US Inf PAVE ... ... ... 17.80 13.80 15 16.46 -1.9GblFound n BOSS ... ... ... 20.72 15.50 0 19.23 +11.0GlbXCop rs COPX .43e 1.7 ...q 29.34 19.28 36 25.67 -6.1GlbXSilv rs SIL ... ... ...q 36.66 28.21 23 30.35 -7.0GlbXLith rs LIT ... ... ...q 41.21 28.71 135 33.24 -14.2GbX Gold rs GOEX ... ... ...q 25.21 20.08 7 22.91 -1.7GbXUran rs URA ... ... ...q 16.36 11.81 133 13.18 -12.4GlblScape GSB .06 1.6 21 5.51 3.27 50 3.82 +7.6Globalstar GSAT ... ... ...dd 2.30 .53 12341 .54 -58.6GlobantSA GLOB ... ... 53 55.74 34.82 256 51.50 +10.8sGlobusMed GMED ... ... 47 56.07 27.79 679 55.55 +35.2Glowpoint GLOW ... ... ...dd .65 .15 53 .19 -46.7sGoDaddy n GDDY ... ... ...cc 72.54 40.59 8361 71.59 +42.4GolLinhs s GOL ... ... ... 14.48 4.40 292 7.05 -19.5GoldFLtd GFI .02e .6 ... 4.70 3.33 3393 3.57 -17.0GoldResrc GORO .02 .3 78 6.44 3.37 309 6.24 +41.8GoldStdV g GSV ... ... ... 2.07 1.25 152 1.52 -13.1Goldcrp g GG .24 1.7 20 15.55 11.64 5059 14.32 +12.1GoldenMin AUMN ... ... ... .68 .36 35 .39 -9.5GoldStr g GSS ... ... 6 .92 .56 1035 .70 -21.0GldFld GV ... ... 11 6.38 3.60 44 4.35 -11.2GoldS pfJ GSpJ 1.38 5.3 ... 28.35 25.43 51 25.98 -2.0GS BDC n GSBD 1.80 8.8 11 23.25 18.78 179 20.49 -7.6GS ActbtInt GSIE ... ... ...q 32.48 27.37 1057 30.12 +.4GS ActEM GEM ... ... ...q 39.44 30.92 119 34.85 -2.7GS ActEur GSEU .60e ... ... 33.94 29.45 3 31.44 -.8GS ActJpn GSIY ... ... ... 36.02 29.67 3 33.97 +1.0GS US LgC GSEW ... ... ... 46.27 40.58 3 43.74 +.6GS HYBd n GHYB ... ... ... 50.32 48.05 1 48.35 -2.4GS CpBd n GIGB ... ... ... 50.44 47.73 12 48.34 -3.7GS ActLgC GSLC ... ... ...q 57.42 47.73 145 54.71 +2.5GS 0-1Yr n GBIL ... ... ... 105.09 99.91 870 100.10 +.1GS Indus n GVIP ... ... ... 57.97 45.03 7 55.06 +4.0sGS SCap n GSSC ... ... ... 46.84 39.39 3 46.37 +7.1GSCI37 GSC ... ... ...q 28.00 17.55 0 26.81 +11.8GoldmanS GS 3.20f 1.4 22 275.31 212.48 5334 225.88 -11.3GoldS pfK GSpK 1.59 5.9 ... 30.09 26.86 36 27.11 -5.1GoldS pfN GSpN ... ... ... 28.34 25.95 28 26.33 -5.4GoldS pfB GSpB 1.55 6.0 ... 27.01 25.20 10 25.90 +.1GoldS pfC GSpC 1.02 4.4 ... 24.21 21.52 55 23.16 +1.8GoldS pfA GSpA .96 4.3 ... 24.46 21.25 42 22.49 -.3GoldS pfD GSpD 1.02 4.5 ... 24.16 21.46 58 22.75 +.7GS MLPEn GER .64 9.7 ...q 7.55 5.25 263 6.57 +6.8GS MLPInc GMZ 1.38 15.3 ... 10.33 7.55 191 9.01 +.8GoodrPet n GDP ... ... ... 15.75 8.20 20 12.97 +18.9GormanR GRC .50 1.5 29 34.63 23.81 56 33.37 +6.9vjGrace GRA .96 1.3 21 77.37 58.48 3778 71.59 +2.1Graco s GGG .53 1.2 14 49.69 34.89 425 45.40 +.4sGrahamCp GHM .36 1.4 17 26.44 17.97 135 25.51 +21.9GrahamH s GHC 5.32f .9 22 625.45 536.90 16 580.85 +4.0Graingr GWW 5.44f 1.8 27 317.51 155.00 948 308.99 +30.8Grmrcy pfA GPTpA 1.78 7.0 ... 27.76 24.41 8 25.56 -5.1GrmPrTr rs GPT 1.50 5.4 ... 31.26 21.12 1929 27.57 +3.4GranTrra g GTE ... ... ...dd 3.52 1.93 2232 3.27 +21.1 GranaMon GRAM .25e 7.3 ... 5.15 2.25 3.43 +20.4GraniteC GVA .52 .9 28 68.58 46.01 250 56.87 -10.3GranitPnt n GPMT 1.52f 8.3 55 19.30 16.15 229 18.29 +3.1GraniteRE GRP/U 2.30 ... ... 42.49 36.24 3 39.74 +1.7Gran Gld n BAR ... ... ... 142.87 123.68 2789 129.80 -.4GranCom n COMB ... ... ... 27.39 24.80 7 27.06 +3.4GranSP n COMG ... ... ... 32.29 24.96 30.26 +9.3GrphTInt n EAF ... ... ... 20.01 14.44 572 18.35 +18.4GraphPkg GPK .30 2.1 15 16.74 12.65 3613 14.48 -6.3GrayTelev GTN ... ... 6 17.80 10.70 1039 11.00 -34.3GrayTvA GTN/A ... ... 15 15.30 9.60 0 9.60 -33.1GrtAjax n AJX 1.20 9.1 8 15.40 12.27 30 13.21 -4.4GrtAjx24 n AJXA ... ... ... 26.80 24.54 3 25.30 -.3GrtBasG g GBG ... ... ... .09 GtPanSilv g GPL ... ... ... 1.46 1.06 260 1.24 -3.9GtPlainEn GXP 1.10 3.2 16 34.72 28.46 2450 33.94 +5.3GrtWstBcp GWB 1.00f 2.3 17 45.00 33.27 425 43.59 +9.5GreenDot GDOT ... ... 37 74.23 37.25 592 71.27 +18.3sGreenTrH n GHG ... ... ...cc 18.24 10.75 617 18.72 +44.6GreenbCos GBX .92f 1.9 11 54.45 41.45 309 49.70 -6.8Greenhill GHL .20 .8 ...dd 28.55 13.80 504 26.35 +35.1Greif A GEF 1.68 2.9 20 65.60 47.97 176 58.31 -3.7Greif B GEF/B 2.51e 4.0 20 71.95 52.50 12 63.35 -8.7Griffon GFF .28f 1.2 24 24.50 17.45 70 22.70 +11.5Group1 GPI 1.00 1.4 10 84.47 51.62 188 70.26 -1.0GrubHub GRUB ... ... ...cc 112.41 41.35 2060 107.21 +49.3GAeroPac PAC 2.78e 3.3 ... 119.87 82.19 152 85.15 -17.1GpoASur ASR 3.31e ... ... 229.45 157.45 53 159.77 -12.5GpoAvalAc AVAL .40 4.7 ... 9.51 7.86 128 8.56 +.7GpFnSnMx BSMX .30e 4.1 ... 10.82 6.99 7.35 +.5GpoRadio RC ... ... ... 11.53 GpoSimec SIM ... ... ... 11.74 8.97 3 9.40 +.5GpSuprvi n SUPV ... ... ... 33.85 16.36 1075 17.17 -41.4GpTelevisa TV ... ... ... 27.37 14.20 1198 16.76 -10.2GuangRy GSH .63e 2.2 ... 37.43 24.43 3 28.64 -14.3Guess GES .90 4.6 ...cc 26.15 11.10 7527 19.60 +16.1GuggBAB GBAB 1.66 7.7 ...q 23.29 20.97 42 21.44 -5.7Gug 27Cp n BSCR ... ... ... 20.12 19.11 19.23 -3.8Gug 25Cp n BSJP ... ... ... 25.23 23.92 24.07 -3.2GugCrdAllo GGM 2.18 9.6 ...q 23.88 21.08 60 22.70 +3.5GuggChina YAO .54e 1.5 ...q 39.91 28.72 35.63 +2.0GugSPEW RSP 1.31e 1.3 ...q 107.44 91.31 98.14 -2.9GugRus50 XLG 3.03e 1.6 ...q 204.48 170.24 184.20 -3.1GugSPVal RPV 1.18e 1.8 ...q 71.34 58.45 64.18 -3.2GugSPGth RPG .59e .5 ...q 117.34 93.30 109.46 +4.4Gug LCap n GMFL ... ... ... 28.81 24.75 27.33 +.6GugS&P100 OEW ... ... ... 35.08 27.88 31.88 -2.9GuEqWREst EWRE .27e ... ...q 28.67 23.75 26.03 -6.2GugMCVal RFV .86e 1.3 ...q 73.80 59.99 65.19 -6.6GugEMk EW EWEM .56e 1.6 ...q 37.81 31.42 35.51 +2.2GugMC400E EWMC ... ... ... 67.95 56.98 62.70 -2.5GugSC600E EWSC ... ... ... 58.12 47.01 53.61 -1.5GugMCGth RFG .75e .5 ...q 167.46 137.04 155.08 +.6GugSCVal RZV .67e .9 ...q 76.68 60.09 70.78 -3.2GugTotRet GTO ... ... ... 53.54 50.85 52.26 -1.0GugUtil RYU 2.62e 3.2 ...q 91.25 77.44 82.64 -3.6Gug US Lg OVLC ... ... ... 31.49 28.25 29.51 -4.0GugSCGth RZG .56e .5 ...q 122.75 100.31 114.05 -.4GugTech RYT 1.09e .7 ...q 163.73 123.77 147.21 +3.0RydxMatls RTM 1.19e 1.1 ...q 118.47 97.09 105.06 -6.8GugIndls RGI .84e .7 ...q 127.94 104.86 118.81 -1.5GugHlthC RYH .75e .4 ...q 199.28 167.80 179.20 -.2GugFncl RYF .93e 2.1 ...q 47.40 37.38 43.81 -.7GugEngy RYE .79e 1.5 ...q 63.47 48.58 53.97 -7.4GugConStp RHS 2.05e 1.6 ...q 138.61 119.71 126.70 -5.2GugCnsDis RCD 1.12e 1.1 ...q 108.68 89.16 97.66 -2.4GugEnhEq GPM .96 11.0 ...q 9.42 7.72 55 8.69 -2.4GugChinTc CQQQ .60e 1.0 ...q 67.24 45.22 58.81 -3.0GugWater CGW .48e 1.4 ...q 36.40 32.11 33.82 -4.8GugCdnEn ENY .49e 5.9 ...q 8.98 7.25 8.31 -1.0GugSPHiInf GHII 1.03e 3.9 ...q 29.49 24.90 26.31 -4.6GugSolar TAN .83e 3.1 ...q 26.95 18.16 26.55 +5.7GugShippg SEA 1.48e 14.2 ...q 12.60 10.31 10.45 -10.0GugIntMult HGI .59e 3.5 ...q 18.58 16.40 16.88 -3.2GugFront FRN .47e 2.9 ...q 16.28 13.53 16.15 +8.8GugChinSC HAO .76e 2.3 ...q 33.23 25.00 32.35 +9.4GugChRe TAO .40e 1.3 ...q 33.38 24.85 30.32 +5.7GugGTimb CUT .52e 1.6 ...q 33.90 27.76 32.72 +2.9Gug BRIC EEB .41e 1.1 ...q 42.00 31.28 37.78 +1.2Gug 26CpBd BSCQ ... ... ... 19.98 18.75 18.95 -3.8Gug 24HYBd BSJO ... ... ... 26.07 24.64 24.81 -3.2GugDJIADv DJD .02p ... ...q 36.38 30.01 32.96 -3.5GugHYBd23 BSJN .15e ... ...q 27.04 25.48 25.87 -1.9GugCpBd25 BSCP ... ... ...q 20.95 19.83 19.96 -3.6GugInsidr NFO .90e 1.4 ...q 65.75 55.37 63.14 +1.9GugBlt22HY BSJM 1.27 5.2 ...q 25.59 24.17 24.49 -1.7GugB21HY BSJL 1.27 5.2 ...q 25.32 24.12 24.58 -1.4GugBlt24CB BSCO .58 2.9 ...q 21.17 20.09 20.19 -3.3GugBlt23CB BSCN .65 3.2 ...q 21.24 20.20 20.32 -2.4GugBlt22CB BSCM .58e 2.8 ...q 21.72 20.62 20.69 -2.3GugBlt21CB BSCL .56 2.7 ...q 21.80 20.70 20.78 -1.7ClayWilMic WMCR .68e 2.0 ...q 37.04 29.79 33.98 -8.0GugB20HY BSJK 1.30e 5.3 ...q 24.99 23.91 24.21 -1.3GugB19HY BSJJ 1.22e 5.0 ...q 24.79 23.84 24.19 -.8GugB18HY BSJI 1.28e 4.6 ...q 25.40 24.73 25.11 ClyWUSRE WREI 1.53e 3.3 ...q 48.78 40.99 42.61 -10.0GugMultAs CVY 1.07e 5.0 ...q 23.50 20.59 21.47 -4.2GugCpBd20 BSCK .61e 2.9 ...q 21.60 20.98 21.04 -1.2GugBlt19CB BSCJ .47e 2.2 ...q 21.30 20.92 20.97 -.6GugBlt18CB BSCI .40e 1.8 ...q 21.27 21.08 21.11 +.1GugSpinOff CSD .70e 1.3 ...q 56.40 46.69 53.08 +1.9GugRJ SB1 RYJ .59e 1.3 ...q 47.07 38.09 46.91 +7.8GugEShDur GSY .65e 1.3 ...q 50.41 50.11 50.16 GugMCCre CZA 1.02e 1.6 ...q 68.99 59.67 64.81 -1.2GugGlDiv LVL .52e 4.8 ...q 11.80 10.69 10.89 -3.9GugDefEq DEF .85e 1.8 ...q 49.26 42.15 46.41 -.2GugStrOp GOF 2.19 10.3 ...q 21.85 18.80 164 21.29 -1.3Guidewire GWRE ... ... ...dd 95.26 64.05 562 92.84 +25.0GlfmOff wt GLF/WS ... ... ... 3.50 .72 .79 +9.7GlfmrkOf n GLF ... ... ... 36.28 17.80 22 34.20 +20.0H -HCA Hldg HCA .35p ... 16 106.84 71.18 1889 103.14 +17.4HCI Grp HCI 1.50f 3.6 ...dd 49.25 27.11 44 41.46 +38.7HCP Inc HCP 1.48 6.2 13 33.67 21.48 5880 23.97 -8.1HDFC Bk HDB .37e .3 ... 110.77 85.56 1947 106.42 +4.7HECO pfU HEpU 1.62 6.3 ... 28.45 25.05 25.61 -3.2HFF Inc HF 1.80e ... 15 51.74 31.53 337 33.72 -30.7HMG HMG ... ... ...dd 16.33 8.94 3 13.59 +8.8HNI Corp HNI 1.18f 3.2 18 45.24 31.16 134 37.11 -3.8HP Inc HPQ .56f 2.5 8 24.75 17.10 15182 22.03 +4.9HRG Grp HRG ... ... ...dd 19.70 9.42 5327 12.68 -25.2HSBC HSBC 1.50e 3.1 ... 55.89 43.24 1432 48.38 -6.3HSBC prA HSBCpA 1.55 6.0 ... 26.74 25.52 54 25.75 -.3HSBC Cap HSEA 2.03 7.7 ... 27.99 26.16 26.36 -3.6HSBC Cap2 HSEB 2.00 7.8 ... 27.59 26.05 25.68 -4.3Haemonet HAE ... ... 84 92.56 38.47 358 90.35 +55.6HalconRes wt HK/WS ... ... ... 1.30 .30 .80 +21.2HalconRs n HK ... ... ... 9.07 3.69 3389 4.84 -36.1Hallibrtn HAL .72 1.4 ...dd 57.86 38.18 7140 49.74 +1.8HalyrdHlt HYH ... ... 27 55.24 36.29 357 54.90 +18.9HamBchBr HBB .34 1.2 ... 41.00 20.97 33 28.03 +9.1HancFinOp BTO 1.48 3.8 ...q 41.00 31.24 21 38.58 -1.9HanJS JHS .87e 6.4 ...q 15.12 13.33 22 13.53 -8.9HanJI JHI 1.45e 8.9 ...q 18.85 16.10 12 16.26 -7.1HanPrmDv PDT 1.08a 6.9 ...q 17.33 14.50 85 15.75 -8.1HanPfEq HPI 1.68 7.9 ...q 22.58 19.73 32 21.31 -.5HanPfd2 HPF 1.68 8.1 ...q 22.71 19.39 56 20.68 -3.8HanPfd3 HPS 1.47 8.1 ...q 19.48 16.80 64 18.15 -3.2HanTxAdv HTD 1.45 6.4 ...q 26.24 21.00 87 22.83 -7.4Hanesbds s HBI .60 3.3 9 25.73 16.38 4746 18.23 -12.8HannArms HASI 1.32 7.2 33 25.28 17.33 310 18.34 -23.8HanoverIns THG 2.16 1.8 66 123.25 82.11 241 121.24 +12.2HanovIns53 THGA 1.59 6.3 ... 26.00 25.02 9 25.40 +.3HarleyD HOG 1.48 3.6 13 56.95 39.34 1806 41.08 -19.3HarmonyG HMY .05 ... ... 2.53 1.56 1784 1.70 -9.1HarrisCorp HRS 2.28 1.5 27 170.54 107.78 759 150.47 +6.2Harsco HSC .20m .8 63 25.00 14.95 783 24.50 +31.4HarteHk rs HHS ... ... ... 14.40 7.27 4 10.89 Hrt TotR n HTRB ... ... ... 40.25 38.76 39.03 -2.6HrtMuOp n HMOP ... ... ... 42.46 39.53 39.68 -1.2HartfFn42 HGH 1.97 6.7 ... 32.00 28.57 45 29.44 +.6HartfdFn HIG 1.00 1.9 18 59.20 49.00 2569 52.33 -7.0HartfFn wt HIG/WS ... ... ... 53.33 43.64 51.29 -.5Haverty HVT .72 3.6 21 27.23 17.70 120 20.00 -11.7HavertyA HVT/A .38a 1.9 15 27.10 18.00 0 20.20 -13.5HawaiiEl HE 1.24 3.6 23 38.72 31.71 344 34.33 -5.0Hc2 Hldgs HCHC 1.29 ... ...dd 7.79 4.30 196 6.15 +3.4HlthcrRlty HR 1.20 4.4 43 36.25 26.09 1334 27.24 -15.2HlthcreTr HTA 1.22 4.8 49 32.84 24.06 2889 25.66 -14.6HeclaM HL .01e .3 ...dd 6.01 3.25 4094 3.76 -5.3HeclaM pfB HLpB 3.50 6.3 ... 61.99 51.27 55.30 +4.3Heico s HEI ... ... ... 95.87 56.47 420 91.86 Heico A s HEI/A ... ... 59 78.65 48.12 188 76.05 HelixEn HLX ... ... 2 8.70 4.87 542 7.60 +.8HelmPayne HP 2.80f 4.2 ...dd 75.02 42.16 1299 66.38 +2.7Hemisphrx rs HEB ... ... ... .74 .28 237 .32 -8.4HennCap n HCAC ... ... ... 11.00 8.97 10.00 +2.0HennCap wt HCAC/WS ... ... ... HennCap un HCAC/U ... ... ... 11.53 10.04 2 10.70 +3.2Herbalif s HLF ... ... 22 56.75 30.36 2391 50.77 HercHld n HRI ... ... ... 72.99 35.10 307 54.65 -12.7HercTGC HTGC 1.24 10.0 12q 13.97 11.55 263 12.39 -5.6HercTG 24 HTGX 1.56 6.2 ... 25.82 25.01 5 25.20 -1.6HeritageIns HRTG .24 1.4 58 19.15 8.85 225 16.88 -6.3Hersha pfC HTpC 1.72 7.1 ... 26.28 23.82 9 24.29 -3.4sHersha rs HT 1.12 5.3 15 21.11 16.60 852 21.27 +22.2Hersha pfD HTpD 1.63 7.1 ... 26.49 22.61 17 23.00 -6.7Hersha pfE HTpE ... ... ... 26.40 22.66 8 23.04 -6.9Hershey HSY 2.62 2.9 20 116.02 89.10 2313 90.04 -20.7HertzGl HTZ ... ... ... 27.27 8.52 2713 15.09 -31.7Hess HES 1.33f 2.2 ...dd 65.89 37.25 3125 60.42 +27.3Hess pfA HESpA ... ... ... 73.70 48.24 62 68.26 +17.9HessMidP n HESM 1.33f 6.4 20 23.69 18.32 23 20.96 +5.8HP Ent n HPE .56f 3.7 12 19.48 12.70 14448 15.24 +6.1Hexcel HXL .50 .7 26 72.34 50.47 302 70.83 +14.5Hi-Crush HCLP 1.05e 7.7 15 14.85 7.25 672 13.60 +27.1HighPtRs HPR ... ... ...dd 7.60 2.66 2274 7.14 +39.2HighlFlR n HFRO ... ... ... 16.60 15.00 84 15.88 +2.5HighwdPrp HIW 1.85 3.9 21 53.34 41.34 1163 47.83 -6.0Hill Intl HIL ... ... ...dd 6.00 4.25 110 5.55 +1.8sHill-Rom HRC .80 .9 24 92.75 71.91 324 92.00 +9.1HillenInc HI .83 1.8 23 49.35 34.65 187 46.65 +4.4HillmCT pf HLMp 2.90 9.9 ... 36.95 28.13 21 29.23 -14.9HilltopH HTH .28 1.2 12 28.32 21.47 506 23.45 -7.4HilGrVa n HGV ... ... ... 47.75 32.20 754 39.76 -5.2Hilton HLT .60 .7 41 88.11 60.54 2873 80.71 +1.1HoeghLP HMLP 1.72 9.9 11 20.00 15.33 303 17.30 -7.2Hoegh pfA HMLPpA 2.19 8.6 ... 27.42 25.02 20 25.40 -5.6HollyEngy HEP 2.62f 8.9 14 36.05 26.09 71 29.38 -9.6sHollyFront HFC 1.32 1.7 19 78.65 23.64 4650 77.18 +50.7HomeDp HD 4.12 2.2 24 207.61 144.25 4835 186.55 -1.6Honda HMC .84e 2.6 ... 37.29 27.05 579 31.76 -6.8HonwllIntl HON 2.98 2.0 65 165.13 131.42 5038 147.91 -3.6Honwll wi HON/WI ... ... ... HorMan HMN 1.14 2.6 26 47.65 33.85 84 44.20 +.2HorizGbl n HZN ... ... 32 19.26 5.13 352 6.65 -52.6HorizFn22 n HTFA ... ... ... 26.00 25.26 1 25.65 +1.0HrzMngR n USMR ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 4 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 55

HorzSPCvC HSPX 2.52e 3.8 ... 52.96 46.37 5 49.65 -1.3HorGKWld KLDW ... ... ...q 35.73 30.14 9 34.40 +2.8HoizWear n WEAR ... ... ... 17.90 tHorz Saba n CEFS ... ... ... 23.00 20.11 4 20.23 -5.5JamesBibl ef JBRI ... ... ... 26.01 HrzProSp n FANZ ... ... ... 23.37 19.92 1 22.43 +.7Hormel s HRL .75 2.1 22 38.00 29.75 3454 35.89 -1.4Hornbeck HOS ... ... ...dd 4.87 1.51 246 3.30 +6.1HostHotls HST 1.00a 4.6 18 21.97 17.26 9000 21.63 +9.0HoulihnL n HLI 1.08 2.2 19 52.81 33.24 1806 48.89 +7.6HstnAEn HUSA ... ... ... 1.05 .22 232 .25 -25.2HovnanE HOV ... ... ...dd 3.41 1.65 1164 1.78 -46.9HHughes HHC ... ... 26 140.38 114.28 304 126.23 -3.8HuanPwr HNP 2.45e 8.0 ... 31.03 23.64 120 30.50 +22.0Hubbell HUBB 3.08 2.9 20 149.03 100.55 552 107.69 -20.4HubSpot HUBS ... ... ...dd 124.45 63.00 333 121.20 +37.1HudBayM g HBM .02 ... 9 10.25 4.60 549 6.45 -26.7HudBay wt HBM/WS ... ... ... .70 .07 .31 HudsPacP HPP 1.00 2.8 29 36.14 28.25 1151 35.40 +3.4HugotnR HGT .09e 12.0 3 1.95 .55 48 .75 -46.4Humana HUM 2.00f .7 24 299.85 223.40 892 290.98 +17.3HuntCoFn HCFT .40m 12.1 5 5.61 2.55 120 3.28 -18.0FiveOk pfA OAKSpA 2.19 8.6 ... 26.20 23.98 25.34 +.5HuntgUSEq HUSE 1.86e .6 ...q 41.03 37.35 0 39.74 +3.6HuntgtnEco HECO .47e .2 ...q 44.87 39.67 0 41.48 -.5HuntgtnIng HII 2.88 1.3 21 276.69 183.42 333 221.07 -6.2Huntsmn HUN .65 2.0 11 36.09 23.12 2109 31.97 -4.0sHuya n HUYA ... ... ... 25.87 15.25 3549 25.45 +58.5Hyatt H ... ... 38 83.02 54.38 506 81.73 +11.1HysterYale HY 1.21 1.8 17 93.90 62.62 42 66.70 -21.7I -IAMGld g IAG 1.52f 24.4 ...cc 7.25 4.43 4754 6.24 +7.0ICICI Bk IBN .16e 1.9 ... 11.26 7.89 9867 8.39 -13.8tIDT Cp IDT 1.00f 20.4 ... 17.71 5.08 847 4.90 -53.8IEC Elec IEC ... ... ...cc 5.65 3.42 48 5.36 +30.1ING ING .14e 1.0 ... 20.58 14.31 6020 14.63 -20.7ING 6.125 ISG 1.53 5.9 ... 26.37 25.20 40 25.78 +.9ING 6.375 ISF 1.59 6.2 ... 26.13 25.40 83 25.66 -.2ION Geo rs IO ... ... ...dd 32.45 3.20 210 24.50 +24.1iPInvVix IVOP ... ... ...q 39.03 36.70 38.00 -.9IQ M Intr n MMIT ... ... ... 25.10 24.63 24.63 -1.8IQ M Ins n MMIN ... ... ... 29.89 24.66 24.83 -1.6IQ HdgMult QAI ... ... ...q 33.13 29.25 73 30.60 +.5IQ Hedge MCRO ... ... ...q 27.20 25.68 26.53 -.1IQ HdgLgS QLS ... ... ...q 24.53 20.55 0 21.97 +.3IQ Ch SC n CSML ... ... ... 29.58 23.89 215 28.58 +1.9IQ HdgEv QED ... ... ...q 22.00 20.70 0 21.25 +1.7IQ HiYlVl n HYLV ... ... ... 25.58 22.89 1 24.17 -3.9IQ CorePl n AGGP ... ... ... 20.27 18.67 26 19.22 -3.7IQ CoreBd n AGGE ... ... ... 19.86 18.22 5 18.72 -4.3IQHdgMNt QMN .34e 1.3 ...q 26.08 24.19 25.88 +.5IQ GTAA QGTA ... ... ...q 25.44 22.97 0 24.10 -1.3IQ 50HJpn HFXJ ... ... ...q 23.96 19.88 22.13 -1.9IQ 50HgEur HFXE ... ... ...q 21.45 19.05 1 20.05 -1.4IQ 50HIntl HFXI ... ... ...q 22.80 20.00 18 21.35 -1.4IQ RealRtn CPI ... ... ...q 27.85 27.17 23 27.70 +1.0IQUSReSC ROOF 1.43e 5.5 ...q 27.88 22.60 8 25.87 -1.7IQMrgArb MNA ... ... ...q 31.92 30.25 50 30.73 -1.0IQ AustSC KROO .88e 4.4 ...q 20.49 16.12 19.82 +1.4IQ AgriSC CROP .41e 1.2 ...q 35.99 31.64 1 33.82 -3.2IQGblOilSC IOIL .29e 2.8 ...q 12.25 9.01 10.40 -7.6IQ CdaSC CNDA .18e 1.0 ...q 20.13 16.16 17.22 -9.3IQ GlbRes GRES .10e .4 ...q 29.30 24.87 5 28.01 -1.9IQVIA Hldg IQV ... ... 12 110.67 84.30 1813 98.93 +1.1IRSA IRS ... ... ... 32.97 18.04 51 19.00 -35.8iShGold IAU ... ... ...q 13.11 11.61 31525 12.46 -.4iShGSCI GSG ... ... ...q 18.31 13.16 732 17.69 +8.7iSAstla EWA 1.01e 4.5 ...q 24.19 21.07 1540 22.57 -2.6iSAstria EWO .37e 1.6 ...q 27.41 20.43 52 23.74 -3.7iShBelg EWK .51e 2.5 ...q 23.00 19.33 147 20.17 -4.0iShBrazil EWZ .67e 1.9 ...q 47.85 32.70 21427 35.62 -11.9iShCanada EWC .48e 1.7 ...q 30.60 25.92 3765 28.74 -3.0iShEMU EZU .86e 2.0 ...q 47.13 40.03 9440 42.74 -1.5iSFrance EWQ .58e 1.8 ...q 33.73 28.51 1500 31.82 +1.9iShGerm EWG .60e 1.9 ...q 35.87 30.08 8930 31.64 -4.2iSh HK EWH .61e 2.3 ...q 26.93 23.03 4520 25.99 +2.2iSh SKor EWY .65e .9 ...q 79.07 65.76 3875 72.14 -3.7tiShMexico EWW .78e 1.7 ...q 57.82 44.63 4896 44.68 -9.4iShNeth EWN .66e 2.1 ...q 34.09 28.69 361 31.35 -1.2iSPacxJpn EPP 1.66e 3.5 ...q 50.34 43.68 1422 47.53 -.6iShSoAfr EZA 1.02e 1.6 ...q 76.53 54.81 619 62.23 -11.1iShSpain EWP .99e 3.2 ...q 36.38 29.62 3255 30.51 -6.9iSSwedn EWD .76e 2.3 ...q 36.71 31.99 515 32.41 -4.4tiShSwitz EWL .75e 2.3 ...q 37.84 33.38 1024 33.27 -6.5iShFrntr100 FM .30e 1.0 ...q 36.19 28.36 147 30.23 -8.7iShGlHiY bt GHYG 2.09e 4.3 ... 51.63 48.70 18 48.94 -3.0iShxUSH bt HYXU .92e 1.8 ...q 57.19 49.78 42 52.14 -4.2iShEMCBd bt CEMB 2.28 4.7 ...q 51.78 48.41 7 48.84 -4.6iShEMkHY EMHY 3.98 8.5 ...q 51.12 46.57 145 46.92 -6.1iShAsiaPDv DVYA 2.29e 4.9 ...q 51.42 45.60 12 46.50 -7.2iShEmMDv DVYE 1.83e 4.5 ...q 46.11 39.59 541 41.01 -2.0iShGblSilv SLVP .29e 2.8 ...q 12.00 9.34 10 10.53 -2.8iShGblEnP FILL .59e 2.5 ...q 24.50 17.81 12 23.25 +7.9iShGblAgri VEGI .55e 1.9 ...q 31.00 26.36 11 29.31 -.2iShMsciWld URTH 1.57e 1.8 ...q 94.23 79.81 12 88.36 +.3iShEMktSC EEMS .89e 1.7 ...q 57.36 46.23 61 51.76 -2.5iShEMkBd LEMB .42e .9 ...q 50.78 45.55 148 45.70 -5.2iShWldMnV ACWV 1.93e 2.3 ...q 88.22 78.14 80 83.77 -.7iSEMMnVol EEMV 1.15e 1.9 ...q 65.55 54.85 636 60.89 +.2iShJpnSC SCJ 1.81e 2.2 ...q 85.34 68.50 33 80.58 +1.0iShThai THD 1.88e 2.0 ...q 103.71 76.79 265 94.06 +1.7iShIsrael EIS .81e 1.6 ...q 55.29 46.67 38 51.95 +1.3iShChile ECH .71e 1.4 ...q 56.53 41.34 472 49.91 -4.3iShBRIC BKF .54e 1.2 ...q 50.94 36.83 20 44.50 iShsUSA EUSA .67e 1.2 ...q 59.06 50.11 41 56.02 +1.0iShSilver SLV ... ... ...q 17.14 14.44 5553 15.46 -3.3iShS&P100 OEF 1.92e 1.6 ...q 127.67 106.19 711 119.55 +.8iShMrnLV JKF 2.46e 2.4 ...q 112.57 94.71 4 102.12 -3.3iShAcwiMV HACV ... ... ...q 29.95 27.42 1 29.27 -1.7iShMrnLG JKE 1.20e .7 ...q 173.88 138.04 13 171.57 +9.6iShMrnLC JKD 2.24e 1.4 ...q 167.90 145.50 19 155.51 -2.1iShBrazSC EWZS .40e 2.9 ...q 18.14 12.25 63 13.86 -14.9iShIntlPfd IPFF .96e 5.4 ...q 19.76 16.68 35 17.81 -4.5iShSPTUS s ITOT ... ... ...q 65.40 54.98 1268 62.35 +2.0iShSTNtMu SUB .86 .8 ...q 106.40 104.31 46 104.88 iShAgcyBd AGZ 1.81 1.6 ...q 114.58 110.49 88 111.45 -1.5iShTIPS TIP 1.69e 1.5 ...q 115.26 111.04 2374 112.48 -1.4iShChinaLC FXI .87e 1.9 ...q 54.00 39.32 19912 46.70 +1.1iShTransp IYT 1.70e .9 ...q 206.73 162.38 246 194.10 +1.3iShChinaSC ECNS 1.73e 3.1 ...q 56.49 44.65 13 55.07 +8.9iSCorSP500 IVV 4.38e 1.6 ...q 288.69 241.58 4633 272.73 +1.4iSMornMC JKG 2.32e 1.3 ...q 194.94 166.17 9 182.98 -1.4iShUSAgBd AGG 2.65e 2.3 ...q 110.66 105.00 5155 106.46 -2.6iShEMkts EEM .59e 1.3 ...q 52.08 40.90 91548 45.69 -3.0iShiBoxIG LQD 3.87 3.4 ...q 121.85 113.72 6280 115.49 -5.0iSKokusai TOK 1.60e 2.5 ...q 69.65 59.34 0 65.21 +.9iShCorUSTr GOVT .33 1.3 ...q 25.60 24.26 628 24.61 -1.9iSh2017Mu s IBMF .23 .8 ...q 27.26 27.16 27.20 iSGblTelcm IXP 2.31e 4.2 ...q 62.55 54.78 12 55.07 -9.0iShGblTech IXN 1.10e .7 ...q 171.45 129.32 86 166.92 +8.6iShAaa-ACp QLTA 1.51e 3.0 ...q 53.16 50.03 5 50.76 -3.9iSMrnMCG JKH .59e .3 ...q 220.00 180.50 3 215.74 +6.6iShIndones EIDO .35e 1.4 ...q 30.61 23.32 1631 25.52 -10.2iSSP500Gr IVW 2.03e 1.3 ...q 166.51 135.75 701 162.16 +6.1iShNYMun s NYF ... ... ...q 56.36 54.26 20 54.78 -1.8iShGblHcr s IXJ ... ... ...q 61.56 53.45 53 56.17 iShGblFin IXG 1.28e 1.9 ...q 76.01 61.10 88 66.78 -4.5iShUSAQlt QUAL 1.04e 1.2 ...q 88.63 73.62 187 83.83 +1.1iSSPGlbEn IXC 1.01e 2.7 ...q 39.50 30.34 1174 37.48 +5.4iShCalMn s CMF ... ... ...q 59.75 57.68 802 58.70 -.8iSh CMBS CMBS 1.00 2.0 ...q 52.29 49.27 7 50.30 -1.9iShUSASize SIZE 1.26e 1.5 ...q 88.35 75.90 2 83.37 -.6iSGblInfra IGF 1.27e 3.0 ...q 46.80 41.66 390 42.98 -5.0iShNANatR IGE .85e 2.3 ...q 38.33 30.59 51 36.72 +3.6iSh JPXNik JPXN ... ... ... 70.78 57.37 3 64.72 -.3iShUSAVal VLUE 1.49e 1.8 ...q 89.40 73.02 296 83.97 +.4iShLatAm ILF .60e 1.9 ...q 39.54 29.22 1116 31.39 -8.1iShUSAMo MTUM .81e .7 ...q 113.60 88.11 675 110.12 +6.8iShMrnMCV JKI 2.72e 1.7 ...q 168.36 144.10 5 158.44 -.7iShPhilpns EPHE .20e .6 ...q 40.19 31.82 141 32.53 -16.2iSSP500Val IVE 2.14e 1.9 ...q 121.12 103.71 854 110.16 -3.6iShNMuBd MUB 2.59 2.4 ...q 111.66 107.56 630 109.11 -1.5iShUKSC bt EWUS 1.38e 3.1 ...q 46.20 37.79 44.51 +2.1iSRTop200V IWX 1.17e 2.3 ...q 55.82 48.02 16 50.83 -3.0iShIntlDev WPS 1.16e 3.0 ...q 42.27 36.34 6 39.24 -.7iShAsia50 AIA 1.02e 1.5 ...q 72.96 56.13 51 66.42 +.6iSh20 yrT TLT 3.05 2.5 ...q 129.57 116.09 10584 121.22 -4.4iSRTop200G IWY .82e 1.1 ...q 79.55 63.67 44 77.50 +5.9iShRTop200 IWL 1.02e 1.6 ...q 66.19 55.08 15 62.66 +1.9iShIntSelDv IDV 1.51e 4.2 ...q 35.93 32.19 502 33.08 -2.1iS Eafe EFA 1.66e 2.4 ...q 75.27 64.56 46257 69.40 -1.3iShGerSC bt EWGS .69e 1.1 ...q 70.42 51.54 8 63.94 -.6iSRusMCV IWS 1.59e 1.8 ...q 92.95 81.56 488 87.83 -1.5iShCrLTBd ILTB 2.54 4.2 ...q 65.21 59.00 4 60.71 -6.3iSRusMCG IWP 1.02e .8 ...q 130.04 106.68 547 126.32 +4.7iShNorC bt ENOR .58e 2.1 ...q 28.96 21.48 8 27.91 +8.2iShRusMid IWR 2.85e 1.4 ...q 220.02 188.02 280 210.75 +1.3iShMrnSC JKJ 1.78e 1.0 ...q 182.30 153.97 1 178.28 +2.4iShIreland EIRL .55e 1.1 ...q 50.12 42.90 10 48.46 +1.0iSCorSPMid IJH 1.89e 1.0 ...q 199.91 168.25 1114 194.77 +2.6iSh10yCBd CLY 2.67 4.6 ...q 63.67 57.43 136 58.58 -7.3iShiBxHYB HYG 5.09 6.0 ...q 89.04 84.07 16426 85.38 -2.2iShFinlC bt EFNL .51e 1.2 ...q 45.01 38.26 10 43.04 +9.2iShSft IGV .12e .1 ...q 185.41 131.86 178 182.95 +18.4iShCorUS n FTY ... ... ... 51.01 43.20 96 47.55 -4.2iShDenC bt EDEN .81e 1.2 ...q 71.11 61.98 12 66.02 -2.3iShNetw IGN .25e .5 ...q 55.29 44.16 22 51.21 +5.6iShNATch IGM .73e .4 ...q 195.60 143.13 27 192.90 +14.3iShResRE REZ 2.01e 3.3 ...q 67.72 53.83 11 60.58 -2.7iSh2019Mun IBMH .27 1.1 ...q 25.65 24.92 70 25.35 +.1iShC&SRE ICF 2.97e 3.1 ...q 104.37 88.40 110 96.32 -4.9iShKLDSoc DSI 1.11e 1.1 ...q 106.16 88.58 42 100.74 +2.5iShGbl100 s IOO ... ... ...q 49.47 41.97 27 46.44 +1.2iSh2018Mu IBMG .23 .9 ...q 25.54 25.32 21 25.43 +.1iShConsSv IYC 1.50e .8 ...q 198.53 160.53 18 187.74 +4.7iShGvCrBd GBF 2.86 2.6 ...q 115.65 109.28 1 110.78 -2.8iShIndia bt INDA .24e .7 ...q 38.21 31.67 7123 33.65 -6.7iSR1KVal IWD 2.41e 2.0 ...q 131.56 114.01 1768 121.05 -2.6iSMrnSCG JKK .87e .4 ...q 200.66 156.02 5 195.84 +9.1iShPoland EPOL .42e 1.9 ...q 30.19 22.19 773 22.68 -16.3iSMCGth IJK 1.88e .8 ...q 230.66 190.88 53 224.51 +4.0iShIntGvC GVI 1.99 1.8 ...q 111.75 106.93 77 107.92 -1.7iSR1KGr IWF 1.45e 1.0 ...q 146.15 117.62 1747 142.43 +5.8iSIndiaSC bt SMIN .10e .2 ...q 55.13 42.66 44 45.87 -12.7iSRus1K IWB 2.36e 1.6 ...q 159.31 133.70 1138 151.03 +1.6iSR2KVal IWN 1.98e 1.5 ...q 132.92 112.01 630 131.37 +4.5siSR2KGr IWO 1.36e .7 ...q 204.88 162.12 625 202.88 +8.7iSh10-20TB TLH 2.99 2.3 ...q 140.10 127.49 15 131.27 -3.5iShFltRtB FLOT .32 .6 ...q 51.10 50.79 1400 51.04 +.4iShR2K IWM 1.77e 1.1 ...q 164.39 134.12 28325 162.77 +6.8iShCorHiDv HDV 2.90e 3.4 ...q 94.20 82.07 388 84.72 -6.0iShChina MCHI .61e .9 ...q 76.72 53.54 4542 68.83 +3.4iSEafeMnV EFAV 2.81e 3.8 ...q 76.51 68.11 457 73.31 +.5iSRus3K IWV 2.47e 1.5 ...q 169.20 142.43 1149 161.24 +1.9iSGblMatl MXI 1.02e 1.5 ...q 75.19 58.54 6 69.34 -1.0iShUtils IDU 4.54e 3.5 ...q 142.50 119.51 28 129.68 -2.4iSUSAMinV USMV .87e 1.7 ...q 55.45 48.48 1230 52.56 -.4iSMrnSCV JKL 2.98e 2.0 ...q 158.15 134.66 12 151.41 -.6iShMCVal IJJ 2.16e 1.3 ...q 166.09 142.74 63 162.00 +1.2iShGblUtil JXI 1.99e 4.1 ...q 53.07 45.15 10 48.83 -1.4 iShTelecm IYZ .68e 2.5 ...q 34.00 26.34 1332 26.97 -8.3iShTech IYW 1.20e .7 ...q 184.45 138.25 146 180.61 +11.0iShGblIndl EXI 1.40e 1.5 ...q 100.28 83.76 5 91.66 -1.3iShGblCSt s KXI ... ... ...q 54.58 47.79 18 48.30 iShREst IYR 2.76e 3.5 ...q 83.27 71.27 11575 78.19 -3.5iSGblCnDis RXI 1.39e 1.2 ...q 119.68 97.88 81 114.36 +4.5iSh0-5Tips STIP ... ... ...q 100.99 99.27 105 99.76 -.1iShHmCnst ITB .09e .2 ...q 46.56 32.65 2814 38.48 -12.0iShInds IYJ 1.65e 1.1 ...q 158.32 129.07 44 146.64 -.5iShAerosp ITA 1.31e .7 ...q 207.47 155.02 212 199.09 +5.8iShHltcare IYH 3.01e 1.7 ...q 193.31 160.86 27 175.76 +.9iShFinSv IYG 1.21e .9 ...q 142.14 106.71 137 131.84 +1.1iShRegBks IAT .61e 1.2 ...q 54.74 41.83 173 50.84 +3.1iShInsur IAK .82e 1.3 ...q 69.95 59.34 3 63.34 -4.9iShFincls IYF 1.45e 1.2 ...q 126.54 103.29 255 118.38 -.9iShBroker IAI .65e 1.0 ...q 70.58 50.29 27 66.46 +5.9iShUSEngy IYE 1.14e 2.7 ...q 43.75 33.70 649 41.88 +5.6iShESGSel KLD 1.14e 1.0 ...q 119.20 101.27 11 112.12 +.9iShCrSPS s IJR ... ... ...q 83.93 66.77 3138 82.84 +7.9iShMedDev IHI 1.57e .8 ...q 200.22 160.37 133 197.94 +14.1iShConsGd IYK 2.43e 2.1 ...q 130.93 111.06 64 114.47 -9.7iShHltcPrv IHF .24e .1 ...q 174.45 139.65 9 170.95 +9.0iShCorTInt IXUS 1.28e 2.1 ...q 67.93 56.86 696 62.33 -1.2iShPharm IHE 3.11e 1.0 ...q 166.06 139.28 9 148.91 -3.5iShBasM IYM 1.42e 1.4 ...q 108.32 88.48 63 99.60 -2.5iShPeru EPU .70e 1.7 ...q 44.95 32.98 43 42.14 +2.8iShCorEafe IEFA 1.56e 2.4 ...q 70.84 60.28 10113 65.63 -.7iShOilEq IEZ .86e 2.3 ...q 40.89 29.57 41 37.37 +4.0iShDJ US IYY 2.01e 1.5 ...q 143.07 120.36 17 136.00 +1.8iShO&GEx IEO 1.06e 1.4 ...q 77.84 50.49 73 73.96 +13.9iShAggrAllo AOA .98e 1.8 ...q 56.94 51.02 29 53.69 -.4iShEurope IEV 1.12e 2.4 ...q 50.81 43.99 659 46.34 -1.9iShGroAllo AOR .81e 1.8 ...q 46.77 43.07 44 44.57 -.8siSRusMic IWC 1.08e 1.0 ...q 105.17 83.45 96 104.48 +9.2iShModAllo AOM .71e 1.9 ...q 39.05 36.79 51 37.67 -1.0iShMorMl bt IYLD 1.33e 5.2 ... 25.96 24.39 28 24.63 -4.6iSMsciVal EFV 1.66e 3.1 ...q 59.57 50.97 861 53.53 -3.0iSSCVal IJS 1.73e 1.1 ...q 164.68 132.50 78 162.51 +5.8iShConsAllo AOK .64e 1.9 ...q 35.27 33.55 43 34.07 -1.7iShEafeGr EFG 1.37e 1.7 ...q 85.81 72.88 117 80.93 +.2iShB3-18xF s IBCC ... ... ...q 24.71 24.55 24.60 iShiB3-20F s IBCD ... ... ...q 24.82 24.24 13 24.43 -.4iShiB3-23x s IBCE ... ... ...q 24.76 23.38 0 23.58 -2.9iShBd3-18 s IBDB ... ... ...q 25.75 25.49 25.62 +.2iShBd3-23 s IBDD ... ... ...q 26.95 25.50 36 25.80 -2.5iShBd3-20 s IBDC ... ... ...q 26.38 25.81 5 25.95 -.5iStar STAR ... ... 4 12.46 9.75 646 10.83 -4.2iStar pfD STARpD 2.00 8.0 ... 26.12 24.29 6 24.98 -1.5iStar pfG STARpG 1.91 7.7 ... 25.94 24.21 8 24.91 -2.4iStar pfI STARpI 1.87 7.6 ... 25.94 24.25 5 24.80 -1.5ITT Inc ITT .54 1.0 17 57.62 37.66 539 51.62 -3.3tiBio IBIO ... ... ...dd .55 .14 1014 .14 -23.7Idacorp IDA 2.36 2.6 23 100.04 79.59 225 92.36 +1.1IDEX IEX 1.72f 1.2 30 150.72 108.99 616 138.68 +5.1iGATE PTI ... ... ... 19.52 ITW ITW 3.12 2.2 30 179.07 135.07 2678 143.70 -13.9Imax Corp IMAX ... ... ...cc 26.70 17.58 1029 20.90 -9.7ImunC wt rs IMUC/WS ... ... ... .29 .01 .04 -12.5ImunoCll rs IMUC ... ... ...dd 2.79 .17 950 .25 -19.9ImpacMtg IMH ... ... 3 16.44 7.18 31 8.51 -16.2ImpOil g IMO .57 1.7 65 33.55 25.91 380 32.67 +4.7IncOpR IOR ... ... 30 14.25 8.51 0 13.84 +24.9IndCDrillg ICD ... ... ...dd 5.48 2.72 128 4.26 +7.0IndepHld IHC .25f .7 14 39.85 19.80 34 37.15 +35.3IndepRT IRT .72a 7.4 19 10.63 8.26 543 9.70 -3.9IndiaFd IFN 1.82e 1.9 ...q 28.81 23.93 43 24.69 -5.5IndiaGCap IGC ... ... ...dd 1.63 .30 143 .58 -42.5IndoTel s TLK .67 ... ... 36.19 23.66 577 24.71 -23.3IndBach IBA .87e 1.6 ... 67.61 54.46 12 54.86 -4.3Infosys INFY .40e 2.2 17 18.71 13.88 5805 18.19 +12.1InfrREIT n HIFR 1.00 4.7 17 23.22 17.60 405 21.36 +15.0sInfuSystem INFU ... ... ...dd 3.20 1.45 18 3.25 +41.3IngerRd IR 1.80 2.1 20 97.67 79.63 1988 87.54 -1.8Ingevity NGVT ... ... ... 84.87 53.62 228 76.14 +8.0Ingredion INGR 2.40 2.2 15 146.28 107.77 726 111.39 -20.3sInnovInd n IIPR 1.00f 2.7 ... 37.48 15.72 216 37.57 +16.3InnoInd pfA IIPRpA ... ... ... 28.80 25.50 7 27.50 -1.6Innsuites IHT .01 .5 ...dd 3.70 1.23 43 1.83 +4.3Inphi IPHI ... ... 17 44.25 23.65 636 33.78 -7.7InsightS n INSI ... ... ... 21.10 18.36 18 18.44 -7.3sInsperity s NSP ... ... 30 93.20 34.88 275 92.00 +60.4InsprMed n INSP ... ... ... 34.60 22.50 323 30.00 +20.1InspMD wt NSPR.WS ... ... ... .18 .01 .05 +63.3InspMD wtB NSPR.WSB ... ... ... .06 .01 .02 InspMD rs NSPR ... ... ... .73 .12 .16 +21.1InstlldBPd IBP ... ... 33 79.40 50.40 163 60.65 -20.1Instructre n INST ... ... ...dd 46.50 24.55 205 43.00 +29.9IntegerHl ITGR ... ... ...dd 67.75 39.80 162 66.00 +45.7Intellichk IDN ... ... ...dd 4.55 1.50 42 2.33 -9.0IntellgSys INS ... ... ...dd 8.82 3.30 14 8.38 +83.8sIntelsat I ... ... ... 17.28 2.44 7354 17.85 +426.5InterXion INXN ... ... ... 67.19 43.51 330 63.86 +8.4IntcntlExc s ICE .88e 1.2 16 76.30 60.27 3568 70.89 +.5IntCtlHtls IHG ... ... ... 69.23 49.03 449 64.51 +1.6IBM IBM 6.28f 4.4 10 171.13 139.13 6827 141.31 -7.9tIntFlav IFF 2.76f 2.3 31 157.40 123.19 926 122.13 -20.0IntlGmeT n IGT .80 3.2 ... 31.00 17.32 5698 25.14 -5.2IntMktCt n IMC ... ... ... IntPap IP 1.90 3.6 18 66.94 50.00 2264 53.50 -7.7IntlSeaw n INSW ... ... ... 23.43 15.23 249 20.90 +13.2IntTower g THM ... ... ...dd .78 .29 86 .72 +68.4Interpublic IPG .84 3.7 15 26.01 18.30 3241 22.60 +12.1IntstP pfD IPLpD 1.28 5.0 ... 26.90 23.44 1 25.44 -.1inTestCorp INTT ... ... 19 10.25 5.75 25 7.45 -13.9IntPotash IPI ... ... ...dd 5.31 2.03 1629 4.48 -5.9Intrexon XON ... ... ...dd 25.88 10.26 1061 16.58 +43.9Inuvo INUV ... ... ...dd 1.24 .68 54 .74 -8.4Invacare IVC .05 .3 ...dd 19.20 11.25 249 16.50 -2.1Invesco24 n IHTA ... ... ... 10.33 8.28 139 9.05 -12.2InvHiIn23 n IHIT ... ... ... 10.32 9.53 31 9.91 +1.2InvAdvMu2 VKI .78 7.3 ...q 11.93 10.33 142 10.74 -5.6Inv Bond VBF .83a 4.7 ...q 20.29 17.50 17 17.65 -11.3InvCAVal VCV .79 6.7 ...q 13.20 11.53 98 11.80 -6.2InvDynCrd VTA .90 7.7 ...q 12.24 11.33 219 11.73 +.2InvHiInc2 VLT 1.24 9.2 ...q 15.25 13.50 30 13.54 -8.0Invsco iim IIM .84 5.9 ...q 15.47 13.64 161 14.30 -4.0Invesco IVZ 1.16 4.2 11 38.43 26.93 3751 27.32 -25.2InvMtgCap IVR 1.68f 10.4 7 18.86 15.15 1344 16.23 -9.0InvMtg pfA IVRpA 1.94 7.7 ... 25.70 24.24 6 25.22 +.8InvMtg pfB IVRpB 1.94 7.5 ... 26.44 24.25 36 25.79 +.1InvMtg pfC IVRpC 1.88 7.6 ... 25.73 23.40 33 24.64 -1.4Invsco oia OIA .39 5.2 ...q 8.25 7.34 111 7.58 -5.3InvMuOpTr VMO .88 7.5 ...q 13.37 11.52 135 11.79 -4.9InvMuniTr VKQ .82 6.9 ...q 13.04 11.51 91 11.87 -5.0InvPAVal VPV .79 6.6 ...q 12.68 11.54 43 11.89 -2.1Invsco iqi IQI .76 6.3 ...q 13.04 11.70 136 11.99 -4.2InvSrInco VVR .31 7.1 ...q 4.68 4.26 263 4.39 InvTrIG VGM .88 7.0 ...q 13.80 12.09 115 12.62 -4.2InvTrNY VTN .85 6.6 ...q 14.00 12.61 54 12.92 -5.8InvTech ITG .28 1.3 ...dd 23.96 17.63 66 21.94 +14.0InvRlEst IRET .28 5.0 4 5.93 4.05 739 5.57 +11.6InvRlE pfC IRETpC 1.66 7.0 ... 26.08 22.29 4 23.75 -8.7Invitae n NVTA ... ... ...dd 10.44 4.35 365 7.40 -18.5InvitHm n INVH .44 2.0 ... 24.30 20.25 3776 22.01 -6.6iPBetaCmd BCM ... ... ...q 32.00 25.00 0 30.93 +5.7iPS&PWtd SBV ... ... ...q 26.59 19.42 23.51 +12.8iPBtaCocoa CHOC ... ... ...q 38.83 26.69 36.88 +32.4iPBetaCoff CAFE ... ... ...q 13.64 10.35 10.48 -7.8iPBetaCttn CTNN ... ... ...q 35.76 28.65 35.02 +17.6iPBetaSug SGAR ... ... ...q 29.25 19.26 19.26 -11.2iPBetaAlu FOIL ... ... ...q 30.20 25.96 27.14 -8.3iPBetaCopp CUPM ... ... ...q 36.42 28.98 33.56 -7.5iPBetaLead LEDD ... ... ...q 43.61 35.16 39.24 -6.7iPBetaNick NINI ... ... ...q 22.79 14.71 21.83 +3.0iPBetaCrOil OLEM ... ... ...q 21.88 12.86 20.64 +16.5iPBetaNGs DCNG ... ... ...q 19.05 16.19 16.70 -1.5iPBetaAgri DIRT ... ... ...q 33.32 28.84 30.91 +5.7iPGrains WEET ... ... ...q 35.91 30.53 33.13 +7.7iPBetaSfts GRWN ... ... ...q 22.59 19.54 19.54 -9.4iPBetaIMet HEVY ... ... ...q 35.00 28.13 32.29 -4.6iPBetaEgy ONG ... ... ...q 20.99 15.48 20.41 +4.0iPBtaLvstk LSTK ... ... ...q 47.53 39.79 42.10 -6.0iPBtaPrMt BLNG ... ... ...q 34.40 31.25 33.44 +4.3iP LXR2K RTLA ... ... ...q 209.90 209.90 209.90 +4.4iPathLong SFLA ... ... ... 214.83 214.83 214.83 iPLgEEmM EMLB ... ... ...q 119.99 62.61 80.80 -32.7IronMtn IRM 2.20 6.6 29 41.52 30.78 3085 33.29 -11.8iShItaly rs EWI ... ... ...q 34.45 27.27 5261 30.29 -.5iShJapan rs EWJ ... ... ...q 64.71 52.81 6761 59.74 -.3iSMlasia rs EWM ... ... ...q 36.56 31.21 2080 32.66 -.9iShSing rs EWS ... ... ...q 28.35 23.28 1746 26.43 +1.9iSTaiwn rs EWT ... ... ...q 39.36 34.13 7622 36.63 +1.2iSh UK rs EWU ... ... ...q 38.05 32.82 1743 36.03 +.6iSh0-5IGCp SLQD .79 1.6 ...q 50.73 49.48 62 49.76 -1.0iShCmdOpT CMDT ... ... ...q 41.95 33.50 38.32 +3.1iShCvBd ICVT .67e ... ...q 58.93 51.90 22 58.05 +5.3iShCorEM IEMG .95e 1.7 ...q 62.70 49.43 16801 55.53 -2.4iSh 10 Cp n LLQD ... ... ... 51.31 46.49 47.30 -7.7iSh 5-10Cp n MLQD ... ... ... 49.96 47.08 47.23 -4.4iShColomC ICOL .43e 2.8 ...q 16.51 13.45 13 15.13 +4.8iShEnhBd n IGEB ... ... ... 50.77 47.60 48.33 -3.9iShDefBd n HYDB ... ... ... 51.96 49.25 0 49.42 -2.5iShFSIntSC ISCF .12p ... ...q 34.73 27.98 10 32.75 +.9iShRs2500 n SMMD ... ... ... 45.63 38.87 2 45.35 +3.8iShFacSIntl INTF .17p ... ...q 31.21 26.10 89 29.00 +.5iShArgGl n AGT ... ... ... 32.94 24.18 1 25.39 -15.9iShFS USA LRGF .19e ... ...q 33.93 28.54 143 32.29 +1.6iShFSUsaSC SMLF .23e ... ...q 42.31 34.88 11 41.85 +5.9iShFacSGbl ACWF .11p ... ...q 34.07 27.04 67 31.07 +1.3iSh iBd23 n IBML ... ... ... 25.96 24.64 8 24.94 -1.1iSh IntDv n IDEV ... ... ... 62.47 53.10 47 57.76 -1.3iShMgRE rs REM ... ... ...q 48.54 39.80 622 43.83 -3.0iSh0-5HYCp SHYG 2.38 5.1 ...q 48.03 45.93 8607 46.65 -1.0iShDvlValu IVLU ... ... ...q 28.44 23.75 14 25.96 -1.8iSh 3-10yr n IMTB ... ... ... 50.70 47.14 1 48.00 -3.4iShSaudi KSA ... ... ... 31.62 24.50 72 31.03 +18.5iSh MinVl n SMMV ... ... ... 30.82 27.25 7 30.62 +4.9iShIntDevM IMTM .30p ... ...q 33.00 27.90 20 30.65 +.5iShIntDevQ IQLT .55p ... ...q 31.40 27.21 14 29.64 -.1iShLwCarb CRBN .94p ... ...q 125.97 106.96 14 117.36 +.4iShShMBd bt NEAR .35 ... ...q iShDvlSize ISZE ... ... ...q 29.72 26.10 1 27.60 -2.5iShCHdEM HEEM 1.26e 1.8 ... 28.95 23.58 14 26.45 -.2iShMsciChA CNYA ... ... ... 35.68 26.75 45 31.11 -2.9iSh IntDvGr IGRO ... ... ... 62.04 53.76 3 56.69 -4.5iShMultiTc TCHF ... ... ... 42.80 34.12 41.81 +7.8iShMultInd INDF ... ... ... 33.67 29.24 1 31.12 -2.4iShMultHl HCRF ... ... ... 35.18 29.11 0 32.45 +2.6iShiB20Mun IBMI .24 .9 ...q 25.44 25.18 50 25.31 -.2iShMultMat MATF ... ... ... 36.19 30.09 33.20 -2.9iSh MultFin FNCF ... ... ... 37.85 30.16 3 34.25 -3.1iShMultiEn ERGF ... ... ... 30.71 23.28 0 29.44 +4.0iShIntHdHi HYGH 4.56 5.0 ...q 92.42 88.33 19 90.65 -.2iShCHAust HAUD 1.81p ... ...q 25.23 22.42 24.08 -1.7iSh MultCnS CNSF ... ... ... 27.25 23.37 23.67 -10.6iShCDivGr DGRO .65e 1.9 ...q 37.22 31.08 411 34.42 -1.0iSh MulConD CNDF ... ... ... 34.24 27.45 1 32.34 +3.3iSh MultUt UTLF ... ... ... 28.56 23.93 0 25.99 -2.5iShCHEmu HEZU .64e 1.7 ...q 31.62 28.32 908 30.48 +2.2iShGblReit REET .94e 3.7 ...q 26.68 23.40 57 25.38 -2.7iSh AdapJp DEWJ .18p ... ... 31.33 26.25 29.75 +.1iSh AdapC DEFA .48p ... ... 30.45 27.17 29.15 -.9 iSh AdapEu DEZU .56p ... ... 30.64 27.16 29.29 +1.8iShCoreInt IAGG ... ... ... 53.61 51.09 444 52.46 +.8iShEurSC HEUS ... ... ...q 31.31 27.52 31.28 +4.4iShCorePac IPAC 1.06e 1.8 ...q 63.99 53.28 38 59.69 +.1iShEurMV HEUV .98 3.9 ...q 25.74 23.44 0 25.13 +1.9iShIntHdCp LQDH 2.76 2.9 ...q 99.18 94.38 9 95.91 -1.5iShCHCda HEWC 1.41e 1.7 ...q 26.97 24.31 26.45 +.2iShJpMinV JPMV .70e 1.0 ...q 72.41 61.22 2 69.59 +2.5iShEafeMV HEFV ... ... ...q 28.27 26.08 0 27.99 +1.5iShEuMinV EUMV .67e 2.7 ...q 26.69 24.16 13 25.21 -.5iShCHNk400 HJPX .19p ... ...q 32.09 26.80 29.46 -3.1iShCorEur IEUR 1.18e 2.4 ...q 53.97 46.46 344 49.52 -1.3iShxJMinV AXJV .84p ... ...q 38.95 32.91 36.77 +1.1iSh2022Mu IBMK .09e ... ...q 26.37 25.24 40 25.51 -.6iShEm exCh EMXC ... ... ... 58.49 50.03 51.04 -5.4iShYdOpBd BYLD .75 3.1 ...q 26.66 24.00 6 24.23 -3.1iSh2021Mu IBMJ .07e ... ...q 26.08 25.19 59 25.34 -.3iSHgxUSHY HHYX .67e ... ...q 28.14 27.05 11 27.61 -1.0iShRussia rs ERUS ... ... ...q 39.23 27.18 566 33.68 +.5iSCHeafe HEFA .70e 1.5 ...q 30.88 27.65 539 29.77 +.3iShCHMex HEWW 1.41p ... ...q 21.71 18.16 18.22 -8.9iShH10yCBd CLYH .31e ... ...q 27.42 24.97 5 25.82 -2.3iShCHSpain HEWP .31p ... ...q 24.22 20.85 15 21.44 -3.3iShHEmBd EMBH .30e ... ...q 27.37 25.29 4 25.75 -3.0iShCHItaly HEWI .55p ... ...q 19.17 16.12 20 17.42 +3.5iShShMMu MEAR .27e ... ...q 50.18 49.61 1 49.82 iSCHEafSC HSCZ .19p ... ...q 32.36 28.02 3 31.59 +2.0iShUSFxBal FIBR 2.20e ... ...q 101.15 98.54 98.80 -1.4iShCHAcxUs HAWX 1.38e 3.9 ...q 28.00 24.85 17 26.74 -.5iShGbMM rs PICK ... ... ... 37.91 25.02 43 34.66 +.1iShCHAcwi HACW .94e 2.1 ...q 30.93 26.76 0 29.66 +.9iShTrFRBd TFLO .07e .1 ...q 50.85 50.00 66 50.31 +.2iShCH UK HEWU .24p ... ...q 25.54 22.21 1 24.90 +2.4iSh ESG s ESGE ... ... ... 37.04 15.85 45 35.59 iShCHSwitz HEWL 1.43e 2.4 ...q 27.79 25.03 1 25.76 -4.7iShEMktMV HEMV ... ... ...q 29.20 25.12 27.28 -.4iShLqdty bt ICSH .25e .5 ...q 50.54 49.98 146 50.13 +.1iShCHJpn HEWJ .74e .5 ...q 35.29 28.87 883 32.34 -3.0iShCHSoK HEWY .48p ... ...q 32.01 28.50 8 29.60 -2.2iShFacEmg EMGF .13p ... ...q 53.84 41.88 46 49.68 +.4iSh iBd26 n IBDR ... ... ... 24.92 22.99 24 23.42 -4.6iSiBd12-18 s IBDH .30 1.2 ...q 25.22 25.07 17 25.14 iSiBd12-16 s IBDF .13 .5 ...q 25.04 iSiBd12-20 s IBDL .62e 2.5 ...q 25.66 24.94 111 25.09 -.9iSiBd12-19 s IBDK .37e ... ...q 25.11 24.70 48 24.81 -.2iSiBd12-23 s IBDO .56e ... ...q 25.55 24.13 97 24.41 -2.6iSiBd12-22 s IBDN .55e ... ...q 25.42 24.19 96 24.44 -2.2iSiBd12-25 s IBDQ .64e ... ...q 25.37 23.70 37 24.01 -4.1iSiBd12-24 s IBDP .63e ... ...q 25.44 23.86 67 24.22 -3.3iSiBd12-21 s IBDM .47e ... ...q 25.19 24.27 148 24.45 -1.4IsoRay ISR ... ... ...dd .65 .36 327 .52 +29.1IsraelChm ICL .27e 5.9 ... 4.95 3.85 196 4.61 +14.1IssuerDir ISDR .20 1.2 59 18.95 11.65 3 17.25 -6.0ItauCorpb ITCB 2.48e 16.5 72 16.34 10.28 7 15.00 +11.6ItauUnibH ITUB .32e 2.8 ... 16.98 10.56 7064 11.55 -11.1IvyHiInOp IVH 1.50a 10.5 ...q 16.10 13.92 56 14.31 -5.4J -JAlexHld n JAX ... ... 34 12.80 8.70 22 12.00 +23.7JJill n JILL ... ... ... 13.71 4.17 3797 7.84 +.5JBG Smth n JBGS .90 2.4 ... 37.94 30.79 1268 36.89 +6.2JMP Gp27 n JMPD ... ... ... 25.62 24.11 19 24.65 -2.5JMP Grp JMP .36 7.0 73 7.70 4.92 27 5.12 -8.6JMP Gp 23 JMPB 2.00 7.8 ... 26.00 25.10 1 25.57 +1.1JPMCh pfE JPMpE 1.58 6.0 ... 27.28 25.53 25 26.20 -3.1JPMDvsRt JPGE .96e 1.6 ...q 68.02 56.80 9 61.67 -1.3JPMIntEq JPIN 1.08e 1.8 ...q 63.18 55.18 86 59.57 -.8JPMDvREm JPEM 1.31p ... ...q 64.42 51.69 6 57.07 -2.2JPM DREq JPUS .26p ... ...q 74.59 64.52 23 70.65 +.2JPM DivInt JPIH ... ... ... 30.68 27.59 30.29 +1.0JPMDsfEu JPEU ... ... ... 64.34 56.44 30 60.04 -.5JPM DivEu JPEH ... ... ... 29.58 26.58 29.27 +3.5JPM Val n JVAL ... ... ... 27.44 24.90 25.98 -.5JPM Qual n JQUA ... ... ... 27.51 24.85 26.29 +.8JPM Mom n JMOM ... ... ... 27.55 24.95 26.94 +5.1JPM MinV n JMIN ... ... ... 26.62 24.93 25.48 -1.2JPM US Dv JDIV ... ... ... 26.74 24.18 25.37 -4.2JPM DivAlt JPHF ... ... ... 28.92 24.93 7 25.11 -4.1JPM FutSt n JPMF ... ... ... 25.34 24.33 1 24.36 -3.1JPM UlSh n JPST ... ... ... 51.03 48.88 282 50.13 +.1JPM SCap n JPSE ... ... ... 31.35 27.03 11 30.97 +4.3JPM GlB n JPGB ... ... ... 52.89 49.84 3 49.93 -2.4JPM Evnt n JPED ... ... ... 25.40 24.55 25.40 +.8tJPM Disc n JPHY ... ... ... 52.80 49.71 8 49.57 -3.3JPM USMid JPME ... ... ... 66.84 58.25 3 64.43 +1.1JPMorgCh JPM 2.24f 2.1 15 119.33 82.13 19793 107.01 +.1JPMCh wt JPM/WS ... ... ... 73.85 41.02 72.89 +9.7JPMCh pfA JPMpA 1.36 5.4 ... 26.06 24.52 53 25.39 +.1JPMCh pfB JPMpB 1.68 6.3 ... 27.56 25.76 118 26.39 -2.4JPMAlerian AMJ 2.29 8.4 ...q 30.74 23.17 1985 27.15 -1.2JPMCh pfY JPMpF 1.53 5.9 ... 27.20 25.32 132 26.02 -2.4JPMCh pfG JPMpG 1.52 5.8 ... 27.38 25.30 138 26.28 -2.6JPM FTLgC JFT ... ... ...q 42.00 JPMCh pfH JPMpH 1.54 5.8 ... 27.41 24.03 90 26.48 -1.7JRJR Ntw JRJR ... ... ...dd .75 .10 .13 -29.7Jabil JBL .32 1.1 16 31.77 23.70 899 28.28 +7.7JacobsEng JEC .60 .9 25 72.18 49.31 1958 64.80 -1.8JaggedPk n JAG ... ... ... 16.55 11.25 1302 12.05 -23.6JHardie s JHX .38e 2.3 78 18.79 13.55 26 16.75 -4.9Jan HlFit n FITS ... ... ... JanTailRsk TRSK .24e .8 ...q 33.32 29.18 29.57 -5.6AlpVSVolLC SPXH .51e 1.5 ...q 38.83 32.16 33.55 -8.2Jan ShDur n VNLA ... ... ... 50.42 49.94 70 50.08 -.2JanusHn n JHG 1.44f 4.7 ... 41.64 30.63 1093 30.89 -19.3JpnSmCap JOF .13e 1.1 ...q 13.06 9.77 78 12.22 +3.5Jarden JAH ... ... 53 58.97 JeffrFn LUK .40 1.8 40 28.30 21.61 3282 21.88 -17.4JeldWen n JELD ... ... ...dd 42.27 26.32 685 27.37 -30.5JernignC n JCAP 1.40 7.1 12 24.89 15.90 100 19.75 +3.9Jianpu n JT ... ... ... 9.49 4.75 189 5.91 -8.8JinkoSolar JKS ... ... 31 30.50 16.06 304 17.62 -26.7JBeanTch JBT .40 .5 34 122.65 84.81 148 88.30 -20.3JHMultLgC JHML .10p ... ...q 37.14 31.32 14 35.24 +1.3JH MultMdC JHMM .08p ... ...q 36.30 30.55 24 34.84 +2.1JH MultCns JHMC .07p ... ...q 33.38 27.14 0 30.97 +1.3JH MultFin JHMF .08p ... ...q 39.70 31.24 2 36.78 +.1JH MultHltC JHMH .05p ... ...q 34.56 29.08 2 31.59 +1.5JH MultTch JHMT .09p ... ...q 47.35 35.22 9 45.59 +11.0JH MultEn JHME ... ... ... 33.93 24.30 5 32.48 +9.5JH MultMat JHMA ... ... ... 38.20 30.54 35.05 -2.4JH SmCap n JHSC ... ... ... 28.27 24.27 2 26.84 +2.8JH MultDev JHMD ... ... ... 32.58 27.75 0 30.20 -.7JH MultUt JHMU ... ... ... 29.74 25.00 27.49 -.1JH MulCnSt JHMS ... ... ... 28.79 24.55 0 24.76 -10.7JH MultInd JHMI ... ... ... 37.55 29.96 35.23 +.4JH HedgEq HEQ 1.50 8.8 ...q 17.95 15.87 44 17.03 -2.2JH TxAdY HTY 1.28 15.0 ...q 10.25 8.27 29 8.56 -2.9JohnJn JNJ 3.60f 3.0 16 148.32 118.62 10290 119.62 -14.4JohnContl n JCI 1.04e 3.1 23 44.37 32.89 4499 33.56 -11.9JonesEngy JONE ... ... ...dd 2.21 .44 1257 .53 -51.8JonesLL JLL .82f .5 28 178.75 114.54 781 163.76 +10.0Jumei Intl JMEI ... ... 29 4.20 2.00 1897 2.60 -11.0JnprNtwk JNPR .72 2.7 14 30.44 23.61 7082 26.64 -6.5Jupai n JP .40f 1.7 12 29.00 7.36 579 23.72 +28.3JustEngy g JE .41 ... 1 5.91 3.53 212 3.71 -13.5JustEn pfA JEpA ... ... ... 26.40 21.29 9 22.96 -7.7K -K12 LRN ... ... 58 19.46 12.72 138 16.14 +1.5KAR Auct KAR 1.40 2.7 18 56.75 40.27 633 52.77 +4.5KB FnclGp KB ... ... ... 63.96 44.21 145 48.20 -17.6KB Home KBH .10 .4 31 38.80 20.68 1095 26.34 -17.6KBR Inc KBR .32 1.7 13 21.70 14.08 2166 18.42 -7.1KCAPFn 19 KAP 1.84 7.2 ... 25.99 25.05 2 25.66 +1.5KKR KKR 1.31e 5.9 10 24.50 17.96 1131 22.23 +5.6KKR pfA KKR.PRA ... ... ... 27.69 25.45 43 26.85 -.6KKR pf B KKRpB 1.63 6.2 ... 27.37 25.31 14 26.42 -1.2KKR Inco KIO 1.50a 9.3 ...q 18.63 15.38 113 16.16 +.7KKR RE n KREF 1.72e ... ... 23.73 18.09 181 20.35 +1.7KMG Chm KMG .12 .2 26 70.60 45.65 180 66.85 +1.2KT Corp KT ... ... ... 18.82 12.70 905 13.05 -16.4Kadant KAI .88f .9 28 114.00 73.30 32 97.55 -2.8Kadmon n KDMN ... ... ... 5.86 2.05 298 3.61 -.3Kaman KAMN .80 1.1 35 75.08 47.66 245 70.77 +20.3KCSo pf KSUp 1.00 3.9 ... 29.50 25.22 25.75 -5.5KC Southn KSU 1.44f 1.3 20 114.91 95.32 1718 107.15 +1.8KapStoneP KS .40 1.2 12 35.01 20.27 671 34.40 +51.6KaynAEnD KED 1.60 9.3 ...dd 19.07 14.10 26 17.27 -.8KA EngTR KYE 1.32m 13.8 ...q 11.45 8.30 146 9.57 -4.9KA MLP KYN 1.80 9.6 ...q 20.38 14.38 334 18.78 -1.4tKAMLP pfF KYNpF .88 3.5 ... 25.82 25.07 14 25.08 -.7KAMidsEn KMF 1.80m 13.7 ...q 15.56 11.36 66 13.13 -4.9KeanGrp n FRAC ... ... ... 19.83 12.51 1261 14.65 -22.9Kellogg K 2.16 3.4 16 74.28 56.40 2935 64.39 -5.3KelsoTch g KIQ .03f 5.8 ... .88 .24 10 .52 Kemet KEM ... ... 4 27.35 11.73 1092 19.98 +32.7Kemper KMPR .96 1.2 24 80.05 36.35 281 77.45 +12.4Kemper 54 KMPA 1.84 6.9 ... 28.25 25.40 2 26.56 +1.8Kennamtl KMT .80 2.1 23 52.52 32.23 863 37.23 -23.1KennWils KW .76 3.7 ...cc 20.60 15.95 1204 20.40 +17.6KenonHld n KEN ... ... ... 33.22 12.13 15.79 -27.1KeyEngy KEG ... ... ... 20.28 8.20 72 16.93 +43.6Keycorp KEY .48f 2.5 14 22.40 16.28 8974 19.44 -3.6tKeycorp pfI KEYpI ... ... ... 29.97 26.81 38 26.82 -7.3sKeysight KEYS ... ... 44 55.21 35.62 14745 58.74 +41.2KilroyR KRC 1.82f 2.4 16 77.70 62.91 423 76.15 +2.0KimbRoy n KRP 1.68f 7.7 ... 22.70 15.06 83 21.95 +35.1KimbClk KMB 4.00 4.0 20 134.30 97.10 6918 100.85 -16.4Kimco KIM 1.12 7.2 16 21.24 13.16 6267 15.46 -14.8Kimco pfI KIMpI 1.50 6.1 ... 25.49 23.33 26 24.59 -2.4Kimco pfJ KIMpJ 1.38 6.0 ... 25.61 21.10 93 22.86 -8.7Kimco pfK KIMpK 1.41 6.1 ... 25.56 21.60 11 23.19 -7.6Kimco pfL KIMpL ... ... ... 25.99 20.01 16 21.81 -11.8KindMorg KMI .80f 4.8 23 21.25 14.69 24375 16.68 -7.7KindM pfA KMIpA ... ... ... 45.00 29.98 71 32.54 -14.3KindredHlt KND .48 5.4 ...dd 11.90 5.50 706 8.95 -7.7Kingsway KFS ... ... ...dd 6.25 3.65 106 3.95 -21.8Kinross g KGC ... ... 28 4.91 3.48 3981 3.60 -16.7KirbyCp KEX ... ... 38 93.85 59.25 431 90.70 +35.8KirklLak n KL .02e ... ... 19.83 11.52 498 18.37 +19.6KiteRlty pf KRGp 2.06 8.2 ... 25.03 KiteRlty KRG 1.27 8.1 5 21.57 13.87 802 15.69 -19.9KlondexM g KLDX ... ... ... 3.89 1.29 2223 2.41 -7.7KnSwftT rs KNX .24 .6 26 51.94 33.43 2789 40.68 -7.0Knoll Inc KNL .60 3.0 14 24.00 16.57 128 20.20 -12.3KnotOffsh KNOP 2.08 9.9 ... 24.00 19.15 96 21.00 +1.2Knowles KN ... ... 12 19.13 10.95 567 14.50 -1.1Kohls KSS 2.44 3.7 13 69.48 35.16 3352 66.75 +23.1Koppers KOP 1.00 2.5 11 51.80 33.90 85 40.30 -20.8KoreaElc KEP ... ... ... 20.38 14.12 671 15.20 -14.2KoreaFd KF 4.50e ... ...q 44.64 38.03 2 40.50 -1.9KornFer KFY .40 .7 24 56.18 31.53 174 54.68 +32.1KosmosEn KOS ... ... ...dd 8.62 5.15 2753 7.77 +13.4KrNwChin s KFYP ... ... ...q 44.18 30.07 1 35.46 +6.0KrS ChIn n KWEB ... ... ... 68.39 53.99 865 61.55 +5.0KranChinA KBA 9.93e ... ...q 39.22 28.73 1338 33.54 -2.6KraneChCm KCNY .22e .6 ...q 37.87 32.68 4 36.65 +4.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 5 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 56

KranShFtse KEMP ... ... ...q 29.85 23.81 25.69 -3.4KrnChEnv n KGRN ... ... ... 27.96 23.37 0 24.24 -4.2KrnOnBelt n OBOR ... ... ... 28.16 24.47 15 25.04 -2.0KrS CnTc n KEMQ ... ... ... 28.97 23.87 28 24.85 -2.7KratonCp KRA ... ... 16 53.99 30.70 179 48.52 +.7Kroger s KR .50 2.1 13 31.45 19.69 17199 24.33 -11.4KronosWw KRO .68 2.7 9 29.49 17.11 471 24.74 -4.0Kyocera KYO ... ... ... 71.92 53.79 24 59.24 -9.6L -L Brands LB 2.40 7.1 10 63.10 30.70 7836 33.91 -43.7L-3 Tch LLL 3.20 1.6 19 218.71 161.04 766 198.33 +.2LCI Inds LCII 2.40f 2.7 15 132.73 85.66 225 87.70 -32.5LG Display LPL ... ... ... 17.05 10.16 650 10.27 -25.4LGL Grp LGL ... ... 17 6.70 4.25 21 5.35 -4.8LMP CapIn SCD 1.24f 9.5 ...q 14.75 12.22 29 13.09 -6.2LSB Inds LXU ... ... ...dd 11.71 4.95 203 5.07 -42.1LSC Com LKSD 1.04f 8.2 ... 22.37 11.58 289 12.66 -16.4LTC Prp LTC 2.28f 5.5 18 52.85 34.46 415 41.14 -5.5LaQuinta LQ ... ... 72 21.74 13.86 21.62 +17.1LaZBoy LZB .48 1.5 21 34.25 23.15 369 31.20 LabCp LH ... ... 21 184.33 137.83 686 180.59 +13.2sLadderCap LADR 1.30f 8.4 15 15.48 12.83 1445 15.52 +13.9LadThalFn LTS .04 1.1 ...dd 3.84 2.17 223 3.57 +13.0LadTh pfA LTSpA 2.00 7.9 ... 25.70 24.63 12 25.24 -.3LadThal27 n LTSL 1.63 6.6 ... 25.17 23.60 15 24.71 -.8LambWst n LW .77 1.2 24 68.70 42.58 740 63.75 +12.9Lannett LCI ... ... 6 30.35 13.15 343 16.55 -28.7LaredoPet LPI ... ... 4 13.46 7.41 3682 9.28 -12.5sLVSands LVS 3.00 3.7 23 80.57 59.16 4597 80.61 +16.0sLaSalleH LHO 1.80 5.2 19 34.43 24.10 2793 34.30 +22.2LaSalH pfI LHOpI 1.59 6.3 ... 25.80 23.87 1 25.12 +.1LaSalHt pfJ LHOpJ 1.58 6.3 ... 25.99 23.67 9 25.05 -2.7Latam Air LTM ... ... ... 17.39 10.80 349 12.00 -13.7LatAmDisc LDF .03e .3 ...q 13.25 9.90 0 10.01 -12.8LattDvMkt RODM .62e 2.1 ...q 31.02 26.80 110 29.10 -.4LattEmMkt ROAM .43e 1.8 ...q 28.12 23.04 5 23.85 -7.4Latt RE n RORE ... ... ... 16.02 13.27 1 14.92 -3.7LattUSEqt ROUS .39e ... ...q 33.42 27.25 3 31.58 +1.0LattGblSC ROGS .57e 1.8 ...q 33.42 28.05 4 32.29 +2.3HrtLoVol n LVIN ... ... ... 29.40 25.52 0 28.03 +1.0LazGlobTR LGI .95 5.2 ...q 19.39 15.68 27 18.40 +2.2Lazard LAZ 1.76f 3.4 14 60.00 40.50 542 51.44 -2.0LazWldDiv LOR .69 6.3 ...q 12.63 10.74 17 10.96 -5.8LeafGrp LFGR ... ... ...dd 10.20 6.35 22 9.80 -1.0LearCorp LEA 2.80f 1.4 14 204.99 135.62 500 198.00 +12.1Lee Ent LEE ... ... 6 2.75 1.75 161 2.55 +8.5LegacyAc n LGC ... ... ... 9.91 9.51 1 9.65 +.2LegacyA wt LGC/WS ... ... ... .45 .39 .40 -4.8LegacyA un LGC/U ... ... ... 10.10 9.82 10.01 +.7LeggMason LM 1.36f 3.6 10 47.13 36.24 1324 37.27 -11.2LegMas56 n LMHA ... ... ... 28.47 25.57 9 26.34 -3.4LegM 5,4 56 LMHB ... ... ... 25.73 23.37 42 24.59 -2.7LMGblInco BWG 1.32a 10.6 ...q 13.74 12.46 12.46 -2.4LM IntLoV LVHI ... ... ... 29.13 25.85 1 26.81 -4.9LM EM LoV LVHE ... ... ... 31.44 26.58 1 27.80 +1.0LeggPlat LEG 1.52f 3.7 19 53.96 39.57 1656 41.30 -13.5LeGS3.5s34 JBK 1.59 6.2 ... 26.71 23.54 0 25.44 +1.2LeidosHld LDOS 1.28a 2.1 21 70.11 50.94 823 60.06 -7.0LejuHldgs LEJU .20e ... ...dd 2.93 .96 85 1.42 -1.4LendingClb LC ... ... ...cc 6.56 2.57 2464 3.29 -20.3LennarA LEN .16 .3 14 72.17 49.52 3345 51.74 -18.2LennarB LEN/B .16 .4 11 58.65 40.31 37 41.38 -19.9Lennox LII 2.56f 1.3 28 223.05 160.18 457 203.31 -2.4Leo Hld un LHC ... ... ... 10.90 9.40 0 10.10 +1.3LevelBr n LEVB ... ... ... 5.52 3.50 35 4.72 +8.5LexRltyTr LXP .71f 8.2 11 10.65 7.59 1495 8.63 -10.6LexRT pfC LXPpC 3.25 6.7 ... 54.43 48.25 0 48.39 -5.7Libbey LBY .47 7.2 ...dd 10.30 4.60 141 6.51 -13.4LbtyASE USA .72e 11.4 ...q 6.80 5.53 509 6.33 +.5LbtyASG ASG .38e 6.4 ...q 6.49 4.72 57 5.90 +6.5LibOilSv n LBRT ... ... 63 23.90 16.00 619 21.26 -7.2LibtProp LPT 1.60 3.6 16 45.40 37.77 1691 44.21 +2.8sLifeStorg LSI 4.00 4.3 32 93.16 69.00 412 92.52 +3.9LightInBox LITB ... ... ...dd 3.46 1.61 4 2.00 -13.0LilisEn n LLEX ... ... ...dd 6.30 2.96 831 5.94 +16.2LincNat LNC 1.32 2.0 9 86.68 63.32 1985 66.29 -13.8LincNtl wt LNC/WS ... ... ... 82.24 59.11 82.24 +8.5Lindsay LNN 1.20 1.2 48 103.03 83.57 77 98.42 +11.6LineCp n LN ... ... ... 47.81 33.91 101 36.33 -11.4LionsGat A LGF/A .09p ... ... 36.48 21.54 813 23.17 -31.5LionsGat B LGF/B ... ... ... 34.41 19.97 579 21.83 -31.2LiqTech LIQT ... ... ...dd .84 .25 189 .65 +14.4LithiaMot LAD 1.16f 1.2 12 127.99 86.05 270 97.75 -13.9LiveNatn LYV ... ... ...cc 49.11 33.84 1463 42.63 +.1LloydBkg LYG .47a 14.1 ... 4.21 3.26 4315 3.36 -10.4LoanCore n LCRT ... ... ... LoanDpt n LDI ... ... ... LockhdM LMT 8.00 2.5 38 363.00 273.73 1452 314.54 -2.0Loews L .25 .5 14 53.59 45.01 3071 48.87 -2.3LomaNeg n LOMA ... ... 15 26.89 10.84 2302 12.90 -44.0LaPac LPX .13p ... 15 31.19 22.43 1429 29.18 +11.1Lowes LOW 1.64 1.7 21 108.98 70.76 7597 95.01 +2.2Lubys LUB ... ... ...dd 3.43 2.35 9 2.69 +1.9LumberLiq LL ... ... ...dd 41.33 19.41 587 21.16 -32.6LuxferHld LXFR .50 3.6 ... 16.21 11.30 13.80 -12.7Luxoft LXFT ... ... 18 65.30 31.50 424 36.00 -35.4Lydall LDL ... ... 14 60.00 37.50 78 41.90 -17.4LyonBas A LYB 4.00f 3.6 9 121.95 78.01 2127 112.12 +1.6M -M&T Bk MTB 3.20f 1.9 19 197.37 141.12 1038 172.08 +.6M&T Bk wt MTB/WS ... ... ... 113.50 68.29 112.00 +14.8M&TBk pfA MTBp 63.75 6.3 ... 1090.00 1009.50 0 1006.57 -7.7tM&TBk pfC MTBpC 63.75 6.3 ... 1086.00 1012.48 0 1010.00 -1.9MAG Slv g MAG ... ... ... 13.84 9.29 133 11.67 -5.6MBIA MBI ... ... ...dd 10.97 6.04 1410 8.18 +11.7MDC MDC 1.20 3.8 11 35.18 26.45 457 31.58 -.9MDU Res MDU .79 2.8 23 29.28 24.29 581 27.80 +3.4MFA Fncl MFA .80 10.3 10 8.90 6.72 2334 7.78 -1.8MFA Fn42 MFO 2.00 7.7 ... 26.36 25.32 3 26.02 -1.3MFA pfB MFApB 1.88 7.4 ... 25.89 23.96 9 25.48 +.7MFC Bcp MFCB ... ... ...dd 9.62 5.69 17 6.22 -20.2MFS CAMu CCA .60 5.8 ...q 14.00 10.24 1 10.41 -9.6MCR MCR .72a 9.1 ...q 8.76 7.90 81 7.93 -6.5MGF MGF .41 9.0 ...q 5.01 4.46 46 4.54 -5.2MFS HInM CXE .30 6.0 ...q 5.51 4.84 65 4.97 -5.2MFS HYMu CMU .28 6.1 ...q 4.89 4.37 97 4.53 -1.9MFS IHI CIF .25 9.5 ...q 3.03 2.56 92 2.61 -11.2MIN MIN .42 10.8 ...q 4.35 3.82 300 3.89 -6.3MFS InvG CXH .50 5.5 ...q 10.33 9.08 26 9.23 -4.9MMT MMT .52 9.2 ...q 6.29 5.59 133 5.66 -6.8MFM MFM .38 5.8 ...q 7.41 6.41 98 6.66 -3.1MFV MFV .58 10.2 ...q 6.84 5.49 28 5.66 -4.4MGIC Inv MTG ... ... 8 16.21 9.97 3360 10.39 -26.4MGMGrPr n MGP 1.68 ... ... 31.83 25.31 666 29.68 +1.8MGM Rsts MGM .48 1.5 9 38.41 29.53 10243 31.45 -5.8MI Homes MHO ... ... 13 37.41 24.08 177 27.78 -19.2MPG pfA MPGpA ... ... ... 25.85 MPLX LP MPLX 2.47f 6.9 33 39.38 30.88 1035 35.91 +1.2MRC Glbl MRC ... ... 22 21.31 14.01 452 20.65 +22.0sMSA Safety MSA 1.52f 1.6 54 93.83 65.95 244 93.00 +20.0MSC Ind MSM 2.32 2.5 18 99.94 65.42 580 91.83 -5.0sMSCI Inc MSCI 1.52 .9 44 162.29 100.84 939 162.57 +28.5MSG Netw MSGN ... ... 9 26.30 16.25 418 19.30 -4.7sMV OilTr MVO .76e 7.5 8 10.50 4.80 33 10.12 +20.5MVC Cap MVC .60 6.0 ...q 10.97 9.52 48 10.08 -4.5MVC 22 n MVCD 1.56 6.1 ... 27.25 25.12 0 25.65 -.7MacQUtlDv MFD 1.20 10.2 ...q 14.75 11.44 34 11.79 -5.1MacQGInf MGU 1.48 6.6 ...q 26.50 21.32 26 22.50 -12.7Macerich MAC 2.96 5.3 31 69.73 52.12 2303 55.63 -15.3MackCali CLI .80 4.0 9 28.51 15.86 1172 19.77 -7.4Macquarie MIC 5.24e 13.5 7 79.51 36.20 5113 38.70 -39.7Macys M 1.51 4.3 11 36.00 17.41 9615 34.91 +38.6MadCvCall MCN .72 9.7 ...q 8.15 7.09 46 7.41 -4.0MadSqGd n MSG ... ... 81 270.29 189.96 156 262.04 +24.3MadStSec MSP 1.04 8.9 ...q 12.30 10.72 2 11.75 +.3MagellMid MMP 3.75f 5.4 21 75.82 54.82 781 69.90 -1.5Magna g s MGA 1.32f 2.1 11 67.47 43.18 954 64.07 +13.1MagnaChip MX ... ... 7 13.40 8.70 141 11.10 +11.6Maiden prA MHpA 2.06 9.9 ... 25.71 18.80 15 20.91 -15.3Maiden pfC MHpC 1.78 9.2 ... 26.67 16.73 52 19.30 -21.0MaidnH pfD MHpD 1.68 9.2 ... 25.05 14.85 16 18.30 -12.6MaidenHld n MHLA .60 2.9 ... 27.28 16.68 3 20.76 -9.7MaidHld 43 MHNC 1.94 9.1 ... 27.34 18.64 12 21.26 -13.0MainStCap MAIN 2.28f 5.9 13 41.79 34.37 230 38.42 -3.3MainStC 23 MSCA 1.53 5.9 ... 26.50 25.23 25.79 +2.1MainSDTMu MMD 1.18 6.1 ...q 20.49 18.54 49 19.41 -2.1Majesco n MJCO ... ... ... 6.43 4.35 2 5.70 +6.1Mallinckdt MNK ... ... ... 49.12 11.65 2417 16.85 -25.3MgdDInvG MZF .74 5.2 ...q 14.35 13.05 6 14.31 +6.6ManchUtd MANU .36 1.7 1 22.15 15.86 55 20.95 +5.8Manitowc rs MTW ... ... ... 44.03 22.12 526 24.49 -37.7ManngNap MN .32 10.3 13 4.80 2.95 33 3.10 -13.9tManpwrGp MAN 1.86 2.1 11 136.93 91.05 956 90.00 -28.6Manulife g MFC .44 ... ... 22.16 17.07 1579 18.83 -9.7MarathnO MRO .20 .9 ...dd 22.12 10.55 12708 21.43 +26.6MarathPt s MPC 1.84 2.3 11 83.27 49.30 8268 79.03 +19.8MarcusMill MMI ... ... 24 38.26 24.18 275 37.46 +14.9Marcus MCS .60f 1.9 25 34.20 23.55 65 31.55 +15.4MarinSft rs MRIN ... ... ... 15.45 5.70 3 5.85 -46.6MarineP MPX .40f 2.4 30 17.12 12.00 15 16.81 +31.9MarineMx HZO ... ... 23 24.45 13.80 141 23.45 +24.1Markel MKL ... ... 62 1194.98 949.72 56 1097.08 -3.7MarriotVac VAC 1.60 1.3 20 154.14 107.58 624 120.24 -11.1MarshM MMC 1.66f 2.1 22 86.54 76.58 3207 80.37 -1.3MartMM MLM 1.76 .8 32 241.33 189.27 842 222.87 +.8Masco MAS .42 1.1 19 46.45 35.79 3207 37.27 -15.2Masonite g DOOR ... ... 13 79.90 50.40 94 66.10 -10.9Mastec MTZ ... ... 11 55.53 38.40 796 46.65 -4.7MastechD MHH ... ... 18 18.42 6.13 24 15.54 +54.5MasterCrd MA 1.00 .5 44 194.72 119.89 4627 190.12 +25.6MatadorRs MTDR ... ... 21 35.22 20.13 2092 28.07 -9.8Materion MTRN .42f .8 35 57.45 34.25 80 54.55 +12.2MatinasB n MTNB ... ... ... 2.89 .43 72 .56 -51.6Matson MATX .80 2.3 7 40.32 21.63 157 34.24 +14.7MauiLand MLP ... ... 21 27.80 9.95 31 12.10 -30.1MaxarTc n MAXR 1.48 3.1 ... 67.30 42.11 191 47.81 -25.7Maximus MMS .18 .3 18 72.71 58.58 545 60.90 -14.9MaxLinear MXL ... ... 13 32.47 17.54 383 18.35 -30.5McClatch rs MNI ... ... ...dd 11.51 5.75 10 10.28 +15.1McCorm vot MKC/V 2.08f 2.1 ... 112.92 90.60 1 101.20 +.7McCorm MKC 2.08f 2.1 15 111.46 90.25 1387 101.00 -.9McDerI rs MDR ... ... 10 27.21 16.14 20.70 McDnlds MCD 4.04 2.5 24 178.70 146.84 4831 160.01 -7.0McKesson MCK 1.36 1.0 12 178.86 134.25 2327 141.94 -9.0McEwenM MUX .01 .4 ...dd 2.86 1.82 1323 2.25 -1.3Mechel pf MTLp ... ... ... 1.34 .80 6 1.02 -2.9Mechel rs MTL ... ... ... 5.80 3.30 443 3.46 -34.2Medequit n MRT .84 8.0 ... 13.06 9.67 145 10.48 -6.6MedProp MPW 1.00 7.4 15 14.19 11.82 2418 13.57 -1.5sMedifast MED 1.92 1.3 64 147.48 40.00 161 146.49 +109.8MedleyCap MCC .40m 11.3 6 6.65 3.48 201 3.54 -32.2MedleyC 23 MCV 1.53 6.1 ... 25.98 23.93 2 24.90 -1.3MedleyC 21 MCX 1.63 6.5 ... 26.39 25.00 25.07 -2.8tMedley n MDLX .22p ... ... 25.09 23.90 11 24.00 -3.1Medley24 n MDLQ ... ... ... 25.66 24.51 3 24.96 -1.0tMedleyMgt MDLY .80 19.3 ...cc 7.15 4.25 54 4.15 -36.2Mednax MD ... ... 12 63.04 40.56 457 45.85 -14.2Medtrnic MDT 1.84 2.1 35 89.72 76.41 4801 86.32 +6.9 Merck MRK 1.92 3.2 22 66.41 52.83 12185 59.53 +5.8MercGn MCY 2.50 5.3 42 61.51 41.41 277 47.11 -11.8Meredith MDP 2.18 4.3 12 72.25 47.45 603 50.35 -23.8Meritage MTH ... ... 12 55.50 38.80 253 45.25 -11.6Meritor MTOR ... ... 6 29.54 15.21 788 20.75 -11.6MerL pfK MERpK 1.61 6.2 ... 26.53 25.26 41 25.91 -.7MerL pfP MERpP 1.84 7.0 ... 27.53 25.80 26.35 -3.0ML CZN46 PIY 2.09 13.9 ... 26.88 11.66 5 15.00 +2.0MLRRD29 PYS 1.58 8.4 ... 24.85 17.20 3 18.77 -7.3MLGS t PYT .76 3.5 ... 22.60 20.40 21.90 +4.6MLIdxPl33 IPB 1.51 5.5 ... 28.91 26.50 1 27.50 -.7MesaRoyl MTR 1.46e 9.6 15 19.85 11.25 4 15.20 -17.6Mesab MSB 1.49e ... ... 30.92 12.95 32 25.55 +1.6Methode MEI .44 1.1 35 48.44 36.05 333 40.15 +.1MetLife MET 1.68f 3.7 10 55.91 43.38 5617 45.99 -9.0MetLfe pfA METpA 1.02 4.1 ... 25.67 23.50 27 25.04 +.8MetroBkH n MCB ... ... ... 51.47 36.35 34 51.06 +21.3MettlerT MTD ... ... 38 697.26 540.24 265 550.74 -11.1MexcoEn MXC ... ... ...dd 7.18 3.00 3 5.56 +41.5MexEqt MXE 1.62e .1 ...q 12.22 9.65 3 9.72 -5.3MexEqt pf MXEp ... ... ... 15.11 tMexicoFd MXF .60 4.2 ...q 18.24 14.37 37 14.38 -8.7MKors KORS ... ... 17 70.00 32.81 9361 57.39 -8.8MicrFoc n MFGP ... ... ... 36.21 12.67 763 17.70 -47.3MicrSol n MICR ... ... ... 4.29 3.19 17 3.67 +4.9MidAApt MAA 3.48 3.7 17 110.95 85.16 724 93.56 -7.0MdAApt pfI MAApI 2.13 3.3 ... 68.51 61.56 0 65.20 -3.2MidsthBcp MSL .28m 2.0 ...cc 15.40 11.05 30 13.90 +4.9MidstPet MPO ... ... ... 19.04 10.87 46 13.18 -20.5Milacron n MCRN ... ... ... 22.62 15.09 227 19.71 +3.0MilestnSci MLSS ... ... ... 1.80 .64 75 .91 -22.9MHowHiInc HIE 1.39 11.7 ...q 14.17 10.93 55 11.83 -5.1MillerInds MLR .72 2.7 16 29.00 23.90 13 26.65 +3.3MinTech MTX .20 .3 17 77.15 62.55 236 73.00 +6.0MissP pfD MPpD 1.31 5.2 ... 27.67 24.63 5 25.38 -1.1Mistras MG ... ... 36 23.83 17.00 151 19.25 -18.0MitsuUFJ MUFG ... ... ... 8.11 5.95 1371 6.01 -17.3MiX Tele MIXT .22e ... ... 21.00 6.68 99 19.52 +53.0MizuhoFn MFG ... ... ... 4.00 3.37 741 3.51 -3.6MobileTele MBT .53e 5.5 ... 12.80 7.77 4328 9.58 -6.0Model N MODN ... ... ...dd 19.60 12.40 178 17.85 +13.3Modine MOD ... ... 13 25.75 15.25 328 18.00 -10.9Moelis&Co MC 1.88f 3.2 49 60.10 36.20 274 59.25 +22.2tMohawk MHK ... ... 15 286.85 206.74 861 204.04 -26.0MolinaHlth MOH ... ... ...dd 93.98 56.68 1761 84.93 +10.8MolsCoor A TAP/A 1.64 2.3 7 94.94 58.93 1 70.00 -16.7MolsCoorB TAP 1.64 2.7 10 97.50 58.75 2619 61.65 -24.9MonRE MNR .68 4.4 24 18.45 13.87 436 15.45 -13.2MonRE pfB MNRpB 1.97 7.9 ... 25.03 MonRE pfC MNRpC 1.53 6.4 ... 26.74 22.82 5 23.74 -5.1sMonsanto MON 2.16 1.7 22 127.65 114.19 7368 127.46 +9.1Moodys MCO 1.76 1.0 37 175.60 115.59 1028 170.57 +15.6Moog A MOG/A .25p ... 21 93.93 68.29 65 81.53 -6.1Moog B MOG/B .25p ... 22 91.71 68.79 85.84 -3.3MorgStan MS 1.00 2.0 13 59.38 42.21 15137 50.14 -4.4MorgSt pfE MSpE 1.78 6.2 ... 30.01 27.96 51 28.56 -1.4MorgSt pfF MSpF 1.72 6.2 ... 29.79 27.34 33 27.57 -3.1MorgSt pfI MSpI 1.59 5.9 ... 29.01 26.51 49 27.05 -2.9MorgS pfG MSpG 1.66 6.3 ... 28.17 25.75 22 26.22 -1.8MorgSt pfK MSpK ... ... ... 27.72 25.55 61 25.79 -4.8MS Asia APF .14e .8 ...q 19.99 16.28 29 17.53 -4.7MS China CAF 13.33e ... ...q 27.79 20.77 362 27.16 +16.2MS CushHi MLPY 1.28e 19.6 ...q 8.00 6.09 81 6.52 -7.6MS EMD MSD .57e 6.3 ...q 10.27 8.94 31 9.04 -9.4MSEMDDbt EDD .80m 11.4 ...q 8.37 7.01 230 7.04 -8.6MSEmMkt MSF .05e .3 ...q 19.86 15.97 22 16.76 -6.3MS icb ICB .54a 2.9 ...q 19.79 17.93 13 18.52 +.9MS India IIF .04e ... ...q 35.14 28.62 38 29.42 -11.3MSJCP97 HJV 1.75 15.1 ... 16.72 10.00 1 11.61 -5.9MkVRMB CNY ... ... ...q 49.12 38.95 45.90 +6.7MkVRupee INR .20p .5 ...q 45.42 39.21 40.50 -7.3MSDLEur URR ... ... ...q 21.49 16.65 17.89 -1.3MSDSEur DRR ... ... ...q 57.46 44.20 1 54.60 +12.7MorgSt pfA MSpA 1.01e 4.4 ... 24.50 21.49 74 22.81 +.7MosaicAc n MOSC ... ... ... 9.90 9.49 9.74 +.4Mosaic MOS .10 .4 37 29.20 19.23 5129 27.49 +7.1MotrlaSolu MSI 2.08 1.9 20 111.91 82.86 3676 107.34 +18.8Movado MOV .80 1.6 ...cc 49.85 21.50 371 49.10 +52.5Mueller MLI .40 1.3 22 37.57 25.26 175 30.20 -14.8MuellerWat MWA .20 1.7 27 12.99 9.59 822 11.91 -4.9MurphO MUR 1.00 3.3 ...dd 35.16 22.21 1847 30.75 -1.0MurphUSA MUSA ... ... 13 89.69 61.05 446 66.76 -16.9MyersInd MYE .54 2.8 39 24.60 15.40 196 19.60 +.5Myomo n MYO ... ... ... 23.20 2.07 148 3.20 -14.7Myovant n MYOV ... ... ...dd 24.91 9.92 51 23.75 +87.9N -NCI BldSy NCS ... ... 23 21.20 13.05 245 19.15 -.8NCR Corp NCR ... ... 27 43.24 26.00 1418 30.10 -11.4NGL EnPt NGL 1.56 14.6 ...dd 17.65 8.58 4728 10.70 -23.8NGL En pfB NGLpB 2.25 9.4 ... 25.56 23.10 111 23.91 -2.0NL Inds NL ... ... 7 16.05 6.00 59 9.25 -35.1LinkMotion LKM ... ... 20 4.68 1.58 2.20 -45.3NRG Egy NRG .12 .4 55 35.17 15.95 3900 34.23 +20.2NRG Yld A NYLD/A 1.12f 6.4 36 19.91 15.30 224 17.47 -7.3NRG Yld C NYLD 1.24f 7.1 24 20.15 15.55 829 17.50 -7.4NTN Buzz rs NTN ... ... ...dd 8.40 3.01 7 4.11 -2.4NVR NVR ... ... 21 3700.00 2311.11 32 2990.54 -14.8nVent El n NVT ... ... ... 27.86 21.00 2189 27.08 +19.2Nabors NBR .24 3.2 ...dd 9.06 5.32 12074 7.47 +9.4NACCO NC .66 1.7 5 92.60 23.80 17 38.35 +1.9NamTai NTP .28 2.3 45 13.90 7.70 76 12.25 -2.4NanoViric NNVC ... ... ...dd 1.64 .48 81 .56 -36.8Nashville NASH .75e .7 ...q 29.66 25.34 29.00 +3.7NatBkHldg NBHC .56f 1.4 33 39.34 30.20 146 38.94 +20.1NatFuGas NFG 1.66 3.2 16 59.92 48.31 854 52.64 -4.1NatGrid NGG 2.89e 5.2 ... 67.68 51.44 681 55.81 -5.1NtHlthInv NHI 4.00 5.4 17 81.60 62.71 195 73.82 -2.1NHltcre NHC 1.92f 2.9 25 74.80 57.00 32 66.40 +9.0NOilVarco NOV .20 .5 ...dd 45.08 29.90 4195 41.42 +15.0NatPresto NPK 1.00a .9 15 121.40 88.80 34 112.90 +13.5NatRetPrp NNN 1.90 4.6 19 43.90 36.25 1502 41.43 -3.9NRetP pfE NNNpE 1.43 6.1 ... 26.38 23.40 24 23.48 -8.1NtRetP pfF NNNpF 1.30 5.8 ... 25.58 21.97 8 22.24 -11.4NatlStor n NSA 1.16f 4.1 97 28.55 21.17 306 28.12 +3.2NtStorAf pfA NSApA ... ... ... 26.30 23.57 4 24.40 -6.3NtWst pfC NWpC 1.94 7.6 ... 26.60 25.48 25.59 Nationstar NSM ... ... 15 20.71 15.95 198 17.92 -3.1NatxIntV n MVIN ... ... ... 47.10 43.78 2 44.98 +.9NatGsSvcs NGS ... ... 68 29.55 22.40 24 23.05 -12.0NatrlGroc NGVC ... ... 31 11.35 4.79 228 10.28 +15.1NatRsPt rs NRP 1.80 5.6 9 37.70 22.81 6 32.20 +23.8Natuzzi NTZ ... ... ... 3.00 1.41 8 1.59 -.6Nautilus NLS ... ... 17 19.25 11.30 245 14.95 +12.0NavideaBio NAVB ... ... ...dd .68 .21 111 .22 -38.2NavigCons NCI ... ... 22 24.96 14.62 155 24.36 +25.5NavigatrH NVGS ... ... ... 13.25 7.00 262 11.35 +15.2NaviosAcq NNA .08 10.6 ...dd 1.57 .67 231 .76 -31.9Navios pfG NMpG 2.19 19.4 ... 19.99 10.18 1 11.31 -30.2Navios NM ... ... ...dd 1.90 .68 391 .81 -32.3NavMH pfH NMpH 2.16 20.4 ... 18.89 10.27 1 10.60 -35.0NavMMid NAP 2.00f 49.8 ... 10.79 3.26 58 4.02 -57.8NaviosMar NMM 1.69f 92.3 6 2.62 1.45 373 1.83 -22.5Navistar NAV ... ... ...cc 47.73 25.06 681 37.44 -12.7Navistr pfD NAVpD ... ... ... 23.12 9.33 0 20.00 +17.0NeenahP NP 1.64 2.0 18 95.40 75.50 93 81.15 -10.5Nelnet NNI .64 1.0 13 63.48 39.82 56 61.44 +12.2NeoPhoton NPTN ... ... ...dd 9.78 4.56 589 6.52 -.9Netshoes n NETS ... ... ... 22.62 2.00 131 2.65 -66.5Netw1Tch NTIP .10 3.4 9 4.60 2.25 36 2.90 +20.8NBCAInt NBW .74 5.9 ...q 14.61 12.51 22 12.69 -6.7NeuB HYld NHS .96 8.8 ...q 12.35 10.81 51 10.90 -7.3NBIntMu NBH .90 6.5 ...q 16.00 13.42 36 13.75 -7.0NB MLP NML 1.26 13.9 ...q 9.05 NBNYInt NBO .58 5.0 ...q 13.06 11.46 11 11.58 -4.8NBRESec NRO .36 7.3 ...q 5.70 4.29 176 4.94 -10.7NevGCas UWN ... ... 27 2.86 1.87 12 2.40 -10.1NevroCorp NVRO ... ... ...dd 94.34 65.00 337 78.69 +14.0Nevsun g NSU .04 1.3 ...dd 3.86 1.96 585 3.18 +30.3NewAmHi HYB .78a 8.9 ...q 10.20 8.48 78 8.72 -7.2NewConcEn GBR ... ... 27 2.45 1.16 140 1.36 -12.8NE Realty NEN 1.00 1.5 2 75.25 65.10 0 66.21 -9.7NwGold g NGD ... ... ...dd 4.25 2.22 1743 2.29 -30.4NewHome NWHM ... ... 10 13.55 9.53 70 10.09 -19.5NwIreland IRL 2.15e 1.3 ...q 14.21 11.88 11 12.05 -3.8NJ Rscs s NJR 1.09 2.5 14 45.45 35.55 493 44.40 +10.4NewMedia NEWM 1.48 8.9 29 17.95 12.46 443 16.70 -.5NwMtnFin NMFC 1.36 9.8 10q 14.85 12.05 226 13.90 +2.6NewOriEd EDU .40e ... 48 108.40 69.91 1938 99.47 +5.8sNewRelic NEWR ... ... ...dd 102.32 39.11 985 101.59 +75.9NewResid NRZ 2.00 11.2 6 18.43 15.04 3125 17.88 NewSenInv SNR 1.04 13.9 14 10.57 6.77 1284 7.48 -1.1NY&Co NWY ... ... ...dd 4.45 1.28 197 4.16 +45.5NY CmtyB NYCB .68 5.9 13 14.53 11.48 5330 11.59 -11.0NY Cmt pfA NYCBpA ... ... ... 30.39 26.12 17 27.67 -3.3NYCmty un NYCBpU 3.00 6.1 ... 56.99 48.75 3 49.15 -3.1NY REIT rs NYRT 4.85c ... ... 19.81 15.04 140 18.14 NY Times NYT .16 .7 ...cc 25.70 16.95 1389 22.75 +23.0tNewellRub NWL .92f 3.9 5 55.08 23.85 11674 23.58 -23.7NewdExp NFX ... ... 15 35.20 22.72 4462 29.24 -7.3NewMarket NEU 7.00 1.8 20 477.97 358.33 54 384.29 -3.3NewmtM NEM .56 1.4 29 42.04 31.42 6966 38.93 +3.8NewpkRes NR ... ... ...dd 11.15 6.58 674 10.85 +26.2NexGen g NXE ... ... ... 2.85 1.65 241 1.89 -26.2NexaRsc n NEXA ... ... 13 21.20 15.27 18.82 -4.0NexPtCr rs NHF 2.40m 10.9 ...q 25.64 21.30 326 22.07 -12.7NxPtRsT n NXRT 1.00 3.6 9 29.40 22.84 100 27.72 -.8sNxtEraLP NEP 1.57f 3.5 32 45.41 34.09 235 44.96 +4.3NextEra 72 NEEpI 1.28 5.2 ... 25.48 23.17 14 24.76 -.8NextEra 73 NEEpJ 1.25 5.1 ... 25.62 22.88 10 24.50 -1.8NextEra76 NEEpK ... ... ... 25.99 23.62 44 24.79 -3.1NxtEra pfQ NEEpQ 3.19 4.4 ... 73.50 63.25 5 72.89 +4.8sNextEraEn NEE 4.44f 2.7 12 165.67 138.00 2657 165.81 +6.2NxtEra pfR NEEpR ... ... ... 59.02 52.85 59 56.60 +.7NiSource s NI .78 3.1 32 27.76 22.44 2409 25.30 -1.4NiaM pfB NMKpB 3.60 3.8 ... 104.75 94.00 94.12 -2.1NiaM pfC NMKpC 3.90 4.0 ... 107.80 94.40 98.00 -1.1Nielsen plc NLSN 1.40f 4.6 17 43.61 29.51 4894 30.17 -17.1NikeB s NKE .80 1.1 68 73.49 50.35 7852 71.80 +14.8NoahHldgs NOAH ... ... 34 69.56 25.98 3681 59.88 +29.4NobilisH n HLTH ... ... ... 2.10 1.15 613 1.30 -3.7NobleCorp NE .08 1.4 ...dd 6.33 3.14 5654 5.56 +23.0NobleEngy NBL .44 1.2 36 37.67 22.99 5251 35.70 +22.5NobleMid n NBLX 1.91e ... 13 57.98 41.90 100 51.57 +3.1NokiaCp NOK .19e 3.3 ... 6.59 4.51 20108 5.79 +24.2NomadF n NOMD ... ... ... 18.11 13.54 834 17.40 +2.9tNomura NMR ... ... ... 6.83 5.14 349 5.13 -11.9Norbord n OSB 1.29 3.1 ... 43.13 28.16 129 41.82 +23.7NordicAOff NAO .18 16.1 ... 1.60 1.02 54 1.12 -6.6NordicAm NAT .41e 17.3 ...dd 6.70 1.82 1535 2.37 -3.7Nordstrm JWN 1.48a 3.0 19 54.00 37.79 2222 49.03 +3.5NorkSo NSC 2.88 1.9 23 157.15 111.44 1899 151.65 +4.7NortelInv NTL .64e 1.3 ... 51.97 29.00 50.99 NoAmEn g NOA .08 ... ... 6.20 3.70 5.83 +17.8NEurO NRT .78e 9.0 10 9.40 5.94 34 8.63 +24.0NoWestCp NWE 2.20 4.0 16 64.47 50.01 306 54.48 -8.7NDynMn g NAK ... ... ... 2.34 .43 2032 .48 -73.2NthnO&G NOG ... ... 34 2.97 .63 2800 2.71 +32.2NorthropG NOC 4.80f 1.5 35 360.88 252.82 2126 327.25 +6.6NStREur n NRE .60 4.3 ... 14.81 10.08 577 14.01 +4.3NwstNG NWN 1.88 3.1 ...dd 69.50 51.50 117 59.80 +.3 NorwCruis NCLH ... ... 16 61.48 50.16 1763 52.34 -1.7tNovaBay rs NBY ... ... ...dd 5.00 2.40 20 2.20 -42.9NovaGld g NG ... ... ...dd 5.05 3.35 1181 4.84 +23.2tNovartis NVS 2.75e 3.7 15 94.19 74.70 2243 74.52 -11.2NovoNord NVO .96e 2.0 ... 58.37 41.03 992 47.54 -11.4NOW Inc DNOW ... ... ...dd 18.37 9.12 957 14.06 +27.5sNuSkin NUS 1.47 1.8 39 82.76 53.50 412 81.89 +20.0Nucor NUE 1.52f 2.4 16 70.48 51.67 2949 64.19 +1.0Nush EnhYl NUAG ... ... ... 24.87 23.37 13 23.70 -2.9Nush 1-5yr NUSA ... ... ... 25.18 24.26 1 24.45 -1.3NushLCGr NULG ... ... ... 34.93 28.24 2 33.86 +8.5NushLCVal NULV ... ... ... 30.70 26.13 2 28.34 -.8NushMCGr NUMG ... ... ... 31.52 26.52 4 30.76 +4.8NushMCVal NUMV ... ... ... 29.85 25.50 2 27.56 -2.3NushSmCap NUSC ... ... ... 30.44 25.30 10 30.14 +5.9NushShTrm NURE ... ... ... 27.05 23.57 1 26.84 +1.9NushEsg ef NUDM ... ... ... 27.24 Nus AgBd n NUBD ... ... ... 25.60 23.98 0 24.34 -2.4NushEs ef NUEM ... ... ... 30.00 NustarEn NS 2.40m 9.8 24 47.99 19.22 699 24.44 -18.4NustEn pfA NSpA 2.13 9.2 ... 27.03 21.53 12 23.12 -7.0Nustar pfB NSpB 1.91 8.9 ... 25.75 20.00 36 21.55 -4.9Nustar pfC NSpC ... ... ... 26.43 22.31 105 23.41 -9.8NustarGP NSH 1.32m 9.7 ... 25.95 10.40 394 13.65 -13.1Nustar 43 NSS 1.91 7.5 ... 25.80 24.55 11 25.52 +2.1Nutrien n NTR .40p ... ... 54.35 40.41 1351 50.65 -2.4NuvNYVl2 n NYV ... ... ... 15.50 13.22 2 13.44 -6.3NuvCr22 n JCO ... ... ... 10.10 9.26 91 9.32 -1.8Nuv Mun21 NHA ... ... ... 10.96 9.29 2 9.45 +.1NuvHiInO n NMZ ... ... ... 13.91 12.28 184 12.67 -6.9Nuv Pf22 n JPT ... ... ... 27.14 23.35 17 23.96 -4.6Nuv 11-21 n JHB ... ... ... 10.15 9.48 120 9.51 -4.5NuvCA V2 n NCB ... ... ... 18.40 15.24 1 15.69 -7.7NvHiInDc19 JHD ... ... ... 10.36 9.72 59 9.84 -1.8Nuv RE In JRS ... ... ... 11.90 9.39 56 9.91 -12.0NuvMO Pr NOM ... ... ... 17.58 12.87 2 13.34 -4.3NuvAllCEn JMLP 1.37 16.6 ...q 9.63 6.79 28 8.26 -3.5NuvAZ NAZ .80 6.2 ...q 15.43 12.57 27 12.86 -9.1NuvBldAm NBB 1.34 6.6 ...q 22.13 19.95 68 20.45 -7.0NBldAmOp NBD 1.30 6.0 ...q 23.08 21.51 17 21.88 -5.1NCaAMTFr NKX .86 6.3 ...q 16.17 13.30 89 13.66 -11.1NCADvA NAC .91 6.8 ...q 15.58 13.18 509 13.50 -5.7NCalMunV NCA .47 4.9 ...q 10.70 9.16 43 9.53 -6.5NuvCASel NXC .63a 4.5 ...q 17.17 13.51 23 14.13 -5.2NCTDv2 pfC NGKpC .26 2.6 ... 10.02 NCTPI NTC .68a 5.8 ...q 12.56 11.38 22 11.75 -1.4NuvCorEqA JCE 1.21a 8.1 ...q 16.19 13.95 33 14.99 +2.7NvCredStr JQC .62 7.6 ...q 8.77 7.90 302 8.09 -1.6NvDvrsDiv JDD 1.04 8.5 ...q 13.25 11.50 25 12.21 -.7NuvDivA NAD .85a 6.4 ...q 14.46 12.92 318 13.27 -5.6NuvEnhM NZF .83a 6.3 ...q 13.17 -2.6NvDow30DO DIAX 1.06 5.3 ...q 20.00 15.43 88 19.95 +5.9NuEnMLP JMF 1.35 12.1 ...p 13.60 9.65 131 11.12 -2.4NEnhMuV NEV .96a 7.0 ...q 15.25 13.18 63 13.75 -3.2NuvFloat JFR .72 6.6 ...q 12.04 10.66 189 10.83 -3.4NuvFltOp JRO .76a 7.1 ...q 11.95 10.43 148 10.61 -6.9NvGADiv2 NKG .64a 5.6 ...q 13.55 11.25 32 11.38 -9.5NuvGblHIn JGH 1.58 10.1 ... 17.45 15.57 60 15.68 -7.3NuvHi2020 JHY .68 6.9 ...q 10.50 9.67 35 9.84 -.7NuvHIDec18 JHA ... ... ...q 10.17 9.67 61 9.81 -1.0NuvEnhMu NVG ... ... ... 15.83 14.06 300 15.10 -2.2NNYAmtF NRK .70 5.8 ...q 13.44 11.88 189 12.15 -6.3NuvAmtFr NEA .75a 5.8 ...q 14.18 12.70 711 13.04 -5.2NuvIntMu NID .68 5.4 ...q 13.77 12.10 103 12.57 -3.2NvIntQMu NIQ .57 4.6 ...q 13.49 12.22 145 12.52 -2.7NMDPI NMY .67a 5.5 ...q 13.27 11.88 56 12.21 -2.9NvMAP NMT .71a 5.6 ...q 15.00 12.52 15 12.64 -11.4NMIQI NUM .74 5.8 ...q 14.05 12.41 19 12.74 -3.9NuvMNMu NMS .80 5.9 ...q 17.00 13.31 7 13.60 -7.5NuvMtgOp JLS 1.52 6.5 ...q 26.33 23.10 126 23.31 -5.6NuMtgOp2 JMT 1.53 6.7 ...q 25.40 22.21 10 22.94 -3.4NuvMultM JMM .48 6.8 ...q 7.77 6.60 18 7.10 -6.8NvMuI NMI .50a 4.4 ...q 12.87 10.77 5 11.40 -1.4NuvMuVal NUV .39a 4.1 ...q 10.46 9.32 328 9.54 -5.8Nv AMT-Fr NUW .78a 4.9 ...q 18.59 15.49 50 15.79 -8.5NuvNJDiv NXJ .82a 6.2 ...q 14.04 12.86 82 13.14 -4.1NuvNJMV NJV .59a 4.2 ...q 15.45 14.55 14.14 -1.7NNYDvA NAN .80a 6.3 ...q 14.57 12.39 16 12.60 -8.9NNYMV NNY .39a 4.2 ...q 10.65 9.03 6 9.35 -1.6NuvNYSel NXN .55 4.2 ...q 14.37 12.58 17 13.09 -4.0NNCPI NNC .59a 4.8 ...q 13.67 12.06 46 12.27 -4.9NOHQI NUO .80 5.8 ...q 15.46 13.48 42 13.78 -5.9NvPA NQP .81a 6.4 ...q 13.78 12.34 40 12.59 -4.3NuvPaMV NPN .62a 4.2 ...q 16.81 15.01 14.77 -1.5NuvPf&Inc JPI 1.95a 8.2 ...q 25.61 23.00 30 23.86 -3.6NvPfdInco JPC .80 8.2 ...q 10.75 9.60 211 9.81 -5.1NuvQPf2 JPS .70 7.4 ...q 10.47 9.24 422 9.41 -7.7NuvREAst JRI 1.49a 9.1 ...q 19.00 15.75 53 16.30 -8.4NuvEqtP BXMX 1.00 7.0 ...q 14.54 13.00 229 14.15 -.7NEqPrmG SPXX 1.04 5.6 ...q 19.00 14.92 87 18.61 +7.5NvSMM NIM .31a 3.2 ...q 10.55 9.49 45 9.83 -1.3NSTFI NXP .55a 3.9 ...q 15.16 13.85 9 14.13 -3.4NSTFI2 NXQ .53a 3.9 ...q 14.33 13.28 9 13.63 -2.2NSTFI3 NXR .55a 3.8 ...q 15.69 14.04 10 14.59 -3.9NuvSnIn NSL .42 6.5 ...q 6.98 6.28 80 6.51 NuShDCrd JSD 1.16a 6.8 ...q 18.05 16.45 37 17.10 +2.8Nv TA Div JTD 1.23 7.4 ...q 18.44 15.66 19 16.74 -4.8NvTxATR JTA 1.04 7.9 ...q 14.69 12.50 74 13.09 -6.2NTXQI NTX .65 5.0 ...q 14.94 12.42 9 13.07 -8.9NVAPI NPV .65a 5.3 ...q 13.46 12.08 14 12.35 -3.7NuverEnv n NES ... ... ... 26.50 9.25 6 13.55 -25.5O -OCI Ptrs OCIP .70e 7.0 29 10.45 6.76 8 10.00 +24.2OFG Bncp OFG .24 1.7 11 14.70 7.80 205 14.10 +50.0OFG pfA OFGpA 1.78 7.5 ... 25.70 21.39 6 23.78 -1.4OFG pfB OFGpB 1.75 7.5 ... 24.78 20.77 1 23.41 +6.1OFG pfD OFGpD 1.78 7.4 ... 25.24 21.29 1 24.05 +7.2OGE Engy OGE 1.33 3.8 19 37.32 29.59 2497 35.02 +6.4OM AsstM OMAM .32 2.1 16 18.62 13.20 15.35 -8.4ONEGas OGS 1.84 2.5 22 79.51 62.20 198 75.05 +2.4OaktreeC OAK 3.59e 8.8 12 48.50 38.80 306 40.95 -2.7OasisMid n OMP 1.57 8.4 ... 19.78 15.57 11 18.67 +7.1sOasisPet OAS ... ... ...dd 13.13 6.69 7506 13.03 +54.9Obsidian g OBE ... ... ... 1.46 .82 543 1.12 -9.7OcciPet OXY 3.08 3.7 ...cc 86.38 57.84 4771 84.20 +14.3Oceaneerg OII .60 2.5 ...cc 26.95 17.11 1523 23.83 +12.7Och-Ziff OZM .87e 43.1 22 3.95 1.91 539 2.02 -19.2OcwenFn OCN ... ... ...dd 4.84 2.52 901 4.37 +39.6Oi SA C OIBR/C ... ... ... 9.71 4.46 36 4.67 -17.1OilStates OIS ... ... ...dd 38.95 20.23 421 35.40 +25.1Oil-Dri ODC .92f 2.4 19 50.82 35.39 8 38.91 -6.2OldRepub ORI .78 3.7 18 22.34 17.92 1823 20.98 -1.9Olin OLN .80 2.5 10 38.84 27.79 2094 32.33 -9.1Om Asst 31 OMAA 1.28 5.3 ... 25.09 22.66 24.13 -3.2OmegaHlt OHI 2.64 8.6 11 34.84 24.90 2012 30.65 +11.3Omnicom OMC 2.40 3.3 15 84.73 65.32 3345 72.08 -1.0Omnova OMN ... ... ...dd 11.90 8.10 101 10.20 +2.0OnAssign ASGN ... ... 31 86.13 44.66 81.88 +27.4sOnDeckCap ONDK ... ... ...dd 6.36 3.79 1192 6.64 +15.7OncoCyte n OCX ... ... ... 7.64 1.10 143 3.25 -30.1OneLibrty OLP 1.80 7.1 14 27.70 21.02 50 25.52 -1.5sOneSmart n ONE ... ... ... 15.41 8.56 656 14.81 +35.7OneMain OMF ... ... 16 36.32 22.10 478 32.53 +25.2sONEOK OKE 3.18f 4.7 50 68.41 47.14 3799 68.16 +27.5Ooma n OOMA ... ... ... 13.45 7.30 52 11.85 -.8OppLgCap RWL .72e 1.4 ...q 55.31 45.76 44 50.74 -1.3Opp RUT n OMFS ... ... ... 27.17 24.71 27.17 +4.1OppMidCap RWK .59e .7 ...q 64.10 53.65 6 60.94 +.4OppSmCap RWJ .59e .8 ...q 73.59 60.34 11 72.48 +3.7OppUltDiv RDIV 1.15e 3.1 ...q 38.00 32.12 124 37.59 +2.7OpR1000V n OVLU ... ... ... 27.53 25.07 25.54 -4.0OpR1000L n OVOL ... ... ... 26.19 24.80 25.34 -2.3OpR1000S n OSIZ ... ... ... 27.42 25.05 25.82 -1.6OpR1000Y n OYLD ... ... ... 26.20 24.36 25.53 -2.6Op R1000D n OMFL ... ... ... 27.47 24.74 5 26.35 +1.0OpIntRev n REFA ... ... ... 30.89 25.65 0 27.39 -1.7OpGlbRv n RGLB ... ... ... 30.09 25.62 0 27.33 -2.0Opp Rev n ESGL ... ... ... 33.09 28.18 0 30.51 -1.8OppGlRv n ESGF ... ... ... 33.63 28.29 30.77 -2.0OppenFin RWW .58e .9 ...q 74.63 58.03 2 65.77 -4.7OpEMRev n REEM ... ... ... 30.65 25.82 26.90 -3.2OppenHldg OPY .44 1.6 ...dd 29.70 15.35 33 28.15 +5.0Oracle ORCL .76 1.6 57 53.48 43.74 13043 46.72 -1.2Oragenics rs OGEN ... ... ... 6.80 .60 Orange ORAN .41e 2.4 ... 18.57 15.82 375 17.32 -.5OrbitATK OA 1.28 1.0 23 134.59 95.84 297 133.72 +1.7OrchidIsl ORC 1.08e 14.7 39 10.47 6.77 481 7.37 -20.6tOrchidsPP TIS 1.40 35.2 6 15.74 4.11 186 3.98 -68.9OrientPap ONP ... ... 3 2.45 .75 13 1.15 -10.9OrionECarb OEC .72 ... 62 30.25 17.50 592 28.70 +12.1OrionGpHl ORN ... ... ...dd 8.38 5.17 163 7.76 -.9Orix IX ... ... ... 100.03 77.52 84 83.51 -1.5OrmatTc ORA .49 .9 30 70.68 51.14 252 51.82 -19.0OshRusS n OUSM ... ... ... 27.78 24.76 37 26.86 -.7OshIntQ n ONTL ... ... ... 29.06 25.73 3 26.60 -3.8OshkoshCp OSK .96 1.3 17 100.26 63.73 930 72.75 -20.0OsiskoGl n OR .20 ... ... 14.39 9.31 292 10.21 -11.7OutfrontM OUT 1.44 7.3 11 25.30 17.75 2272 19.84 -14.5OversSh wi OSG/WI ... ... ... 2.75 OverSh rs OSG ... ... ... 4.08 1.67 435 3.64 +32.8OwensMin OMI 1.04 6.4 10 32.66 14.26 575 16.30 -13.7tOwensCorn OC .84 1.3 19 96.52 63.37 2422 63.22 -31.2OwensIll OI ... ... 14 25.90 17.95 1962 18.60 -16.1OwensRM ORM .80f 4.8 11 18.72 13.71 48 16.81 +5.0OxfordInds OXM 1.36f 1.6 20 84.32 55.71 91 82.52 +9.7P-QsPBF Engy PBF 1.20 2.5 14 48.00 19.46 4064 47.18 +33.1PBF Logist PBFX 1.96f 9.8 10 22.30 17.75 84 20.05 -4.3PCM Fund PCM .96 8.2 ...q 12.13 10.15 34 11.75 +1.6PG&E Cp PCG 2.12f 4.9 7 71.57 37.30 5331 43.33 -3.3PGT Inc PGTI ... ... 27 21.97 11.55 420 20.70 +22.8PHH Corp PHH ... ... ...dd 15.00 8.01 123 10.80 +4.9PIMCO1-3Tr TUZ .34a .7 ...q 50.80 49.84 4 50.05 -.5Pimc1-5Tip STPZ .53e 1.0 ...q 52.53 51.49 92 51.75 -.4Pim15TIPS LTPZ .42e .6 ...q 69.37 64.23 23 66.60 -3.8PimBrdTIPS TIPZ .80e 1.4 ...q 58.70 56.63 6 57.45 -1.3PimLwDur LDUR 2.82e 2.0 ...q 101.42 99.30 5 99.89 -.5PimcoTR BOND 6.13e 5.9 ...q 107.65 101.92 235 103.21 -2.6Pim0-5HYCp HYS 5.21e 5.2 ...q 101.95 97.52 659 99.82 -.7PimIGBd CORP 3.12a 3.1 ...q 106.25 99.52 9 100.96 -4.5PimShMat MINT .82e .8 ...q 101.87 101.39 970 101.64 +.1PimIntMu MUNI 1.26 2.4 ...q 54.58 52.31 11 52.89 -1.4PimSTMun SMMU .47e .9 ...q 50.80 49.49 3 49.89 +.1Pim25yrZro ZROZ 3.07e 2.7 ...q 124.10 106.57 26 114.23 -5.9PJT Part n PJT .20 .4 ...dd 56.76 35.47 184 55.27 +21.2tPLDT Inc PHI 1.60e 6.6 ... 38.54 24.29 174 24.16 -19.7PNC pfP PNCpP 1.65 6.0 ... 30.06 26.65 64 27.40 -3.2PNC pfQ PNCpQ 1.34 5.3 ... 25.79 24.15 16 25.12 -.9PNC PNC 3.00 2.1 13 163.59 117.06 2840 143.41 -.6PNC wt PNC/WS ... ... ... 89.25 50.04 88.25 +13.5PNM Res PNM 1.06 2.7 20 46.00 33.75 432 39.95 -1.2POSCO PKX ... ... ... 93.12 58.50 214 78.93 +1.0PPDAI n PPDF ... ... ...dd 13.68 6.39 331 7.43 +4.5PPG s PPG 1.80 1.8 17 122.07 100.36 1756 100.92 -13.6PPG wd PPG/WD ... ... ... 138.47 PPL Cap 73 PPX 1.48 5.8 ... 26.75 24.83 10 25.31 -1.1 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page6 www.sunnewspapers.net The Sun/Friday, June 1, 2018 2 0 1 8 0 6 0 1 m m 0 6 p d f 1 0 1 J u n 1 8 0 1 : 1 4 : 1 5

PAGE 57

PPL Corp PPL 1.64 6.0 12 40.20 26.62 7881 27.32 -11.7PQ GrpH n PQG ... ... 34 17.65 12.88 696 16.42 -.2PS BusPk PSB 3.40 2.8 31 137.60 107.91 164 122.56 -2.0PSBPk pfU PSBpU 1.44 5.8 ... 25.99 24.36 1 24.92 -1.3PSBPk pfV PSBpV 1.42 5.8 ... 26.65 24.06 3 24.73 -2.3PS BusP pfY PSBpY ... ... ... 24.78 22.04 48 22.57 -8.3PS BusP pfX PSBpX 1.31 5.7 ... 25.50 22.32 36 22.95 -9.1PS BsPk pfW PSBpW ... ... ... 25.77 22.23 9 22.79 -9.7PVH Corp PVH .15 .1 19 163.78 102.05 2821 160.00 +16.6PcrTrnd750 PTLC ... ... ...q 30.73 25.80 148 29.12 +1.7PcrTrnd450 PTMC ... ... ...q 32.86 27.70 52 31.92 +2.6PcrTrnd100 PTNQ ... ... ...q 33.90 26.38 32 32.97 +9.0PacrCash n GCOW ... ... ... 34.59 29.33 22 30.78 -2.2PacrTrendp PTEU ... ... ... 33.39 27.81 111 28.23 -8.0Pacr Wlth n PWS ... ... ... 27.67 23.99 12 26.45 +4.8Pac Cash n CALF ... ... ... 28.75 22.60 3 28.29 +8.4PacDvCsh n ICOW ... ... ... 31.03 25.13 5 29.03 -1.1PacCashCow COWZ ... ... ... 28.80 PacifCstOil ROYT .15e 7.0 5 2.75 1.36 303 2.11 +8.8PacDrill rs PACD ... ... ...dd 2.12 .37 .38 PacGE pfA PCGpA 1.50 5.9 ... 33.49 21.19 5 25.55 -9.4PacGE pfB PCGpB 1.37 5.9 ... 33.00 22.05 1 23.18 -10.3PacGE pfC PCGpC 1.25 5.7 ... 29.01 20.60 1 21.75 -11.5PacGE pfD PCGpD 1.25 5.9 ... 26.95 20.01 0 21.36 -11.6PacGE pfE PCGpE 1.25 6.0 ... 29.48 20.30 0 20.90 -15.2PacGE pfG PCGpG 1.20 6.0 ... 32.05 19.11 2 20.00 -18.6PacGE pfH PCGpH 1.12 5.9 ... 29.54 18.65 2 19.22 -16.7PacGE pfI PCGpI 1.09 5.7 ... 26.84 18.88 2 19.10 -15.3Pacif pf PPWp 5.00 5.0 ... 100.26 PackAmer PKG 3.16f 2.7 19 131.13 102.89 962 117.50 -2.5Pagsegur n PAGS ... ... ... 39.97 29.06 3782 33.27 +5.0PalatinTch PTN ... ... ...dd 1.59 .34 1716 1.11 +29.2sPaloAltNet PANW ... ... ...dd 211.29 126.56 1573 208.09 +43.6PampaEng PAM ... ... ... 72.98 46.25 949 47.70 -29.1Pandora P ... ... ...dd 9.98 4.09 6599 7.22 +49.8PanhO&G PHX .16 .8 ...cc 25.30 17.65 21 20.85 +1.5ParPetr rt PARR/r ... ... ... .06 ParPetrol PARR ... ... 56 21.94 15.90 17.87 -7.3ParTech PAR ... ... 34 16.45 7.31 88 14.01 +49.8ParaGold n PZG ... ... 3 1.80 1.16 68 1.43 +10.0ParamtGp PGRE .40f 2.7 ... 16.79 13.70 1842 15.02 -5.2Paretem rs TEUM ... ... ...dd 3.59 .50 797 2.40 +15.9ParkEl PKE .40 1.9 48 21.12 14.59 40 20.67 +21.2sParkHot n PK 2.20f 6.8 ... 32.12 23.91 3042 32.22 +12.1ParkNatl PRK 3.84f 3.3 19 116.75 92.42 41 114.82 +10.4tParkDrl PKD ... ... ...dd 1.45 .45 1954 .44 -56.0ParkerHan PH 3.04f 1.8 21 212.80 152.01 1000 170.90 -14.4ParsleyEn PE ... ... 49 33.43 21.12 4568 29.48 +.1PartRe pfF PREpF 1.47 5.9 ... 26.24 24.68 1 24.96 -2.5PartRe pfG PREpG 1.63 6.2 ... 27.59 25.81 25 26.23 -2.3PartRe pfH PREpH 1.81 6.5 ... 30.82 26.81 17 27.90 -2.7PartRe pfI PREpI 1.47 5.8 ... 27.08 24.91 5 25.44 -3.2PartyCity n PRTY ... ... 13 16.90 9.50 1004 14.70 +5.4PaycomSft PAYC ... ... 100 118.45 62.17 663 105.47 +31.3PeabodyE n BTU .60 1.4 ... 43.76 22.58 1041 43.27 +9.9PeabEn pfA BTUp 2.13 ... ... Pearson PSO .80e 6.7 ... 12.51 7.62 305 11.98 +22.0Pebblebrk PEB 1.52 3.7 23 41.32 30.65 861 40.82 +9.8Pebble pfC PEBpC 1.63 6.6 ... 26.05 23.93 5 24.64 -2.5Pebbleb pfD PEBpD 2.09 8.6 ... 26.43 24.11 34 24.41 -5.2Pedevco rs PED ... ... ... 1.15 .26 25 .31 -4.4Pembina g PBA 1.50 ... 26 36.99 29.28 719 34.77 -3.9PengthE g PGH .04 ... ...dd 1.23 .54 329 .75 -6.2Penney JCP ... ... 40 5.63 2.25 12404 2.42 -23.4PennaRE PEI .84 7.6 15 13.02 8.86 817 11.01 -7.4PenRE pfB PEIpB 1.84 8.1 ... 25.74 20.21 10 22.59 -10.3PenRE pfC PEIpC 1.80 8.2 ... 26.98 19.44 59 21.83 -15.7PenRE pfD PEIpD 1.72 8.2 ... 25.83 19.01 14 20.99 -16.4PennyMFn PFSI ... ... 6 25.20 16.00 108 20.10 -10.1PennyMac PMT 1.88 10.0 20 18.90 14.87 365 18.72 +16.5Penny pfA PMTpA 2.03 8.0 ... 25.80 23.11 8 25.28 +.2PennyM pfB PMTpB ... ... ... 25.45 23.68 65 24.96 -.9Penske PAG 1.40f 2.9 11 54.83 38.33 248 48.15 +.6tPentair PNR .70 1.6 13 74.84 43.51 2010 43.64 -38.2sPenumbra n PEN ... ... ...dd 162.50 77.75 200 160.90 +71.0PerfFood n PFGC ... ... 23 36.35 25.40 477 35.75 +8.0PerkElm PKI .28 .4 29 84.49 62.43 563 74.33 +1.7PermRck n PRT ... ... ... 16.69 15.00 146 16.18 +4.4Prmian PBT .56e 5.7 27 10.30 7.80 51 9.85 +11.0Perrigo PRGO .76 1.0 ...dd 95.93 63.68 1787 73.16 -16.1Perspecta n PRSP ... ... ... sPetChina PTR .70e .8 ... 83.49 60.69 170 83.20 +19.0PetrbrsA PBR/A ... ... ... 14.98 6.96 11330 10.20 +3.8Petrobras PBR ... ... ... 17.20 7.61 19041 11.86 +15.3Pfenex PFNX ... ... ...dd 8.42 2.07 164 5.15 +93.6Pzer PFE 1.36 3.8 14 39.43 31.67 29228 35.93 -.8Pzer wd PFE/WD ... ... ... 28.25 PhlpsSelEn DSE 1.26 21.5 ... 7.35 4.89 89 5.87 +.3PhilaEn n PESC ... ... ... tPhilipMor PM 4.28 5.4 21 123.55 78.87 9391 79.54 -24.7PhilipsNV PHG .88e 2.1 ... 43.45 35.13 2175 41.14 +8.8Phillips66 PSX 3.20f 2.7 27 122.38 76.19 5878 116.49 +15.2Phill66LP PSXP 2.71f 5.2 19 56.48 44.40 372 52.30 -.1PhoenixCo n PFX ... ... ... PhxNMda FENG ... ... ...cc 8.14 2.43 149 5.51 -15.1PhysRltTr DOC .92f 6.0 40 21.85 14.13 2254 15.22 -14.3PiedmOfc PDM .84 4.4 9 21.77 16.69 1279 19.22 -2.0Pier 1 PIR .28 11.8 13 5.92 2.15 1404 2.38 -42.5PimUS Eq n MFUS ... ... ... 29.49 25.01 2 28.13 +1.9Pim IntEq n MFDX ... ... ... 28.41 25.32 2 26.28 -1.7PimEmMkt MFEM ... ... ... 28.32 24.30 3 25.08 -4.2PimcoCA PCQ .92 5.7 ...q 17.89 14.43 20 16.13 -6.6PimcoCA2 PCK .65 7.8 ...q 10.42 8.01 61 8.32 -18.1PimcCA3 PZC .72 7.1 ...q 12.97 9.55 31 10.09 -3.4PimcoCp&I PCN 1.35 7.6 ...q 17.95 15.84 87 17.72 +3.0PimCpOp PTY 1.56a 8.5 ...q 18.52 15.86 309 18.39 +11.7PimDyCrd PCI 1.97 8.3 ...q 23.65 21.61 329 23.59 +5.1PimDyInco PDI 2.65a 8.4 ...q 31.76 28.60 180 31.70 +5.5PimcIncStr PFL 1.08 8.9 ...q 12.44 11.15 61 12.20 +4.5PimIncStr2 PFN .96 9.0 ...q 10.89 10.00 277 10.64 +2.0PimStPls PGP 2.20 16.2 ...q 19.85 12.37 302 13.56 -11.8PimcoHiI PHK 1.24 15.2 ...q 8.96 7.19 369 8.15 +9.2PimIncOpp PKO 2.28a 8.3 ...q 27.85 24.50 331 27.59 +6.5PimcoMuni PMF .98 7.3 ...q 14.23 12.29 25 13.36 +2.8PimcoMu2 PML .78 5.9 ...q 13.56 11.80 130 13.13 -.4PimcMu3 PMX .75 6.6 ...q 12.28 10.76 42 11.48 -.8PimcoNY PNF .68 5.7 ...q 13.63 11.26 6 11.94 -6.6PimcoNY2 PNI .80 7.4 ...q 12.51 10.40 51 10.70 -10.8PimcNY3 PYN .63 7.1 ...q 10.27 8.50 8 8.93 -10.0PimcoStrIn RCS .96 10.0 ...q 10.65 8.62 104 9.62 +4.8PinnaclFds PF 1.30 2.0 13 64.77 52.25 976 63.94 +7.5PinWst PNW 2.78 3.5 18 92.42 73.81 1276 79.61 -6.5PionDvrsHi HNW 1.38 9.3 ...q 16.86 14.64 20 14.77 -6.2PionEnSvc PES ... ... ...dd 6.35 1.60 1215 5.50 +80.3PionFltRt PHD .72 6.3 ...q 12.22 11.27 98 11.39 -.7PionHiIn PHT 1.14 12.1 ...q 10.12 9.29 61 9.42 -3.0PioMuAdv MAV .84 7.6 ...q 11.88 10.50 32 11.07 -2.6PioMunHi MHI .84 7.3 ...q 12.35 11.10 84 11.54 -2.6PioNtrl PXD .32f .2 ...cc 213.40 125.46 1619 193.10 +11.7PiperJaf PJC 1.50f 2.0 13 99.80 52.75 55 74.80 -13.3PitnyBw PBI .75 8.4 6 16.13 8.30 4358 8.90 -20.4PitnyBw 43 PBIpB 1.67 7.0 ... 26.96 21.46 16 24.10 -1.2PivotSft n PVTL ... ... ... 19.62 15.11 443 17.99 +14.4PlainsAAP PAA 1.95 8.3 31 26.98 18.38 2889 23.50 +13.9PlainsGP rs PAGP 1.70 ... 40 27.75 18.98 2232 24.57 +11.9PlanetFit n PLNT ... ... 2 41.67 21.03 595 39.63 +14.4sPlantron PLT .60 .8 24 74.51 41.28 232 72.85 +44.6PlatfmSpc PAH ... ... 17 14.82 9.09 6251 12.06 +21.6PlatGpM rs PLG ... ... 1 1.23 .11 640 .12 -61.5sPlayAGS n AGS ... ... ... 25.10 16.66 474 25.32 +36.9PlymInd n PLYM 1.50 8.8 ...dd 19.00 15.09 18 16.96 -8.2PlymInd pfA PLYMpA 1.88 7.6 ... 26.07 23.68 4 24.71 -1.7PolarStarR PSRT ... ... ... Polaris PII 2.40 2.1 30 137.66 83.37 633 111.90 -9.8PolyMet g PLM ... ... ...dd 1.36 .57 81 .78 -9.3PolyOne POL .70 1.7 19 47.48 34.15 474 41.92 -3.6PortGE POR 1.45f 3.4 20 50.11 39.02 1221 42.66 -6.4PostHldg POST ... ... 47 88.93 70.66 688 76.87 -3.0PowrREIT PW ... ... ...dd 8.69 5.50 1 6.04 -1.9PwREIT pfA PWpA ... ... ... 26.55 25.02 26.00 +1.5PS AlphaQ PQY ... ... ...q PSActUSRE PSR 2.33e 1.9 ...q 83.71 72.60 1 79.13 -3.6PS SPXDn PHDG .41e 1.3 ... 34.48 25.32 3 28.28 +3.6PS GrMult PSMG ... ... ... 14.48 12.89 3 13.92 +.7PS BalMul PSMB ... ... ... 13.94 12.78 13.48 +.1PS ModCon PSMM ... ... ... 14.45 12.79 13.16 +.3PS Consrv PSMC ... ... ... 12.98 12.60 1 12.75 -.8PSCrudeDS DTO ... ... ...q 173.13 57.10 8 66.16 -25.5PwSBMetS BOS ... ... ...q 20.20 13.07 17.00 -14.1PSBMetDL BDD ... ... ...q 11.60 6.21 2 9.53 -9.5PSBMetDS BOM ... ... ...q 13.14 4.24 7.00 -5.7PSCrudeLg OLO ... ... ...q 6.48 3.71 2 6.01 +18.0PSCrudeSh SZO ... ... ...q 100.57 57.13 57.41 -25.1PwshDB DBC ... ... ...q 18.47 13.69 2543 18.03 +8.5PwShCurH DBV ... ... ...q 24.90 21.17 1 24.47 +3.2PS Engy DBE ... ... ...q 17.40 10.78 243 16.76 +15.3PS PrcMet DBP ... ... ...q 40.26 35.71 6 37.96 -1.4PS Silver DBS ... ... ...q 27.91 23.50 25.19 -3.2PS Agri DBA ... ... ...q 20.31 18.18 788 19.21 +2.4PS Oil DBO ... ... ...q 12.75 7.40 6523 11.92 +17.4PS Gold DGL ... ... ...q 43.28 38.49 24 41.04 -.8PS BasMet DBB ... ... ...q 19.94 15.29 80 18.77 -3.3PS USDBull UUP ... ... ...q 25.29 23.09 3064 24.76 +3.0PS USDBear UDN ... ... ...q 23.27 21.32 58 21.81 -2.6PShPuLgGr PXLG .42e .8 ...q 50.50 39.46 41 49.90 +9.8PShPuLVal PXLV .76e 2.0 ...q 40.74 35.46 4 38.17 -1.4PSAerDef PPA .50e .9 ...q 59.40 45.31 45 56.85 +5.5PwShBio PBE .57e 1.1 ...q 54.28 42.67 13 51.46 +9.1PS BldCns PKB .07e .2 ...q 36.44 28.22 121 31.08 -10.4PwSClnEn PBW .07e .3 ...q 27.17 4.13 6 26.25 +3.5PS EnEx PXE .50e 1.9 ...q 27.45 17.35 55 26.32 +15.0PwSFoodBv PBJ .41e 1.3 ...q 34.97 30.89 3 32.41 -4.3PwSLgCG PWB .21e .5 ...q 45.43 35.60 36 45.05 +8.6PwSLgCV PWV .69e 1.9 ...q 40.51 34.88 81 36.12 -6.9sPwShLeis PEJ .15e .3 ...q 46.93 39.50 19 46.44 +5.1PowShMkt PWC .97e 1.0 ...q 103.21 84.50 0 100.72 +5.7PwShMda PBS .27e .9 ...q 31.86 26.87 1 30.56 +8.7PwSMidGr PXMG .19e .4 ...q 49.09 36.00 25 48.65 +14.6PwSMidVal PXMV .64e 2.1 ...q 32.07 28.87 2 30.99 -1.0PwShNetw PXQ ... ... ...q 52.87 42.37 4 52.42 +13.3PS OilSv PXJ .28e 2.8 ...q 10.85 7.99 2 9.89 +3.7PwSPharm PJP 3.84e 4.2 ...q 71.42 58.71 68 64.83 +1.0PS Retail PMR .34e .9 ...q 40.82 32.00 36.94 -.7PwSSmGr PXSG .08e .2 ...q 36.79 27.86 16 36.35 +13.1PwSSmVal PXSV .60e 1.9 ...q 32.45 27.39 1 32.03 +4.0PwSSemi PSI .04e .1 ...q 58.15 41.22 136 55.26 +9.5sPwShSoft PSJ .10e .1 ...q 76.95 54.78 10 76.54 +20.5PSS&PQlty SPHQ .38e 1.3 ...q 32.41 27.69 156 30.23 -.7PwSZMicro PZI .15e .7 ...q 20.45 17.23 0 20.18 +4.3PSWHPrgE PUW .17e .7 ...q 28.11 24.08 25.95 -4.0PSPrivEq PSP .66e 5.4 ...q 13.52 11.71 64 12.12 -2.7PSFinPf PGF 1.11 6.0 ...q 19.17 18.01 187 18.36 -2.7PSCleantch PZD .44e 1.0 ...q 45.28 38.08 5 43.68 +3.3PSR2KEqW EQWS .41e .9 ...q 46.19 37.76 0 45.69 +5.2PSRslMdC EQWM .49e 1.0 ...q 50.09 42.99 48.53 +1.7PSRussl200 EQWL .80e 1.5 ...q 56.31 47.63 3 52.95 -.1PS US1K PRF 1.91e 1.7 ...q 120.82 102.35 103 112.69 -.8PS EmgInf PXR .50e 1.4 ...q 41.00 33.63 0 36.17 -2.5PS US Ag n PBND ... ... ... 25.01 24.01 24.01 -4.0PS Dv exNA PBDM ... ... ... 27.90 25.06 25.95 -.3PS USA SC n PBSM ... ... ... 27.92 24.80 27.92 +5.0PS USA Pt n PBUS ... ... ... 28.95 25.70 26.98 +1.0 PS SP500 n SPMV ... ... ... 28.51 25.24 27.34 -.7PS Rs1000 n USEQ ... ... ... 29.01 24.69 0 27.60 PS SP SC n XSHQ ... ... ... 29.99 24.10 28.70 +6.3PS SP Val n SPVM ... ... ... 30.41 25.57 28.59 -1.1PS SP IntD IDHD ... ... ... 30.80 27.75 0 28.53 -1.4PS SC High XSHD ... ... ... 26.03 23.12 1 25.08 -.3PS TrCol n CLTL ... ... ... 106.03 105.27 0 105.89 +.6PS LowVRot DWLV ... ... ... 33.00 27.85 3 32.71 +5.1PSBldABd BAB 1.31 4.4 ...q 30.98 29.23 39 29.70 -3.2PS LowVol XRLV .46 1.4 ...q 36.20 30.30 8 33.99 +.1PSR1KEqW EQAL .39e 1.2 ...q 32.78 27.97 101 31.52 +1.1tPS VarPfd VRP 1.20 4.8 ...q 26.49 24.85 207 24.85 -3.2PS SCLowV XSLV .73e 1.5 ...q 48.35 42.32 77 47.86 +3.5PS MCLwV XMLV .64e 1.4 ...q 47.03 42.05 157 46.47 +2.4PS SPX HiD SPHD 1.30 3.2 ... 43.25 38.14 364 40.21 -5.2PS EMLwV EELV .60e 2.4 ...q 27.59 23.61 47 25.45 +.5PS EMkMom EEMO ... ... ... 22.52 17.16 3 19.85 -3.3PSS&PMom SPMO ... ... ...q 38.04 29.45 10 37.13 +7.9PS IntLwV IDLV 1.11e 3.4 ...q 35.35 31.82 31 33.08 -1.7PSS&PVal SPVU ... ... ...q 37.53 31.01 3 33.99 -2.2PSSPIntDv IDMO .59e 2.1 ...q 30.54 24.48 27.70 -1.6PSShTHYB PGHY 1.08 4.6 ...q 24.53 23.19 75 23.54 -1.3PS YuanDS DSUM .77 3.2 ...q 24.73 22.31 18 23.98 +3.7PS FdIGBd PFIG .67 2.7 ...q 26.70 24.54 38 24.81 -3.0PS SrLoan BKLN 1.01 4.8 ...q 23.32 22.96 6878 22.99 -.2PS SP LwV SPLV .85 1.8 ...q 49.36 44.34 1896 46.82 -1.9PS SP HiB SPHB .49e 1.1 ...q 46.04 36.07 101 43.93 +3.4PS IntlBd PICB .57 2.2 ...q 28.77 25.77 36 26.37 -4.4PS CEFInc PCEF 1.91 8.3 ...q 24.24 22.35 97 22.99 -3.8PSVrdoTF PVI ... ... ...q 26.18 24.51 4 24.92 +.1PShCalMu PWZ .80 3.1 ... 26.50 25.41 52 25.91 -1.8PShNYMu PZT .86 3.6 ... 24.80 23.71 1 24.09 -2.3PShNatMu PZA .87 3.5 ... 25.90 24.84 563 25.21 -2.3PSHYCpBd PHB .84 4.5 ...q 19.14 18.34 532 18.39 -3.0PwShPfd PGX .86 5.9 ...q 15.20 14.10 1564 14.47 -2.6PShEMSov PCY 1.50 5.5 ... 30.23 26.69 3482 27.06 -8.4PShGClnEn PBD .17e 1.3 ...q 13.78 11.57 5 12.94 -1.5PSEmgMkt PXH .49e 2.3 ...q 25.32 19.49 139 21.76 -2.6PSDvMxUSs PDN .53e 1.5 ...q 36.59 30.66 53 34.30 -.3PSDvxUS PXF 1.11e 2.5 ...q 48.75 41.18 74 44.46 -2.1PShIntlDev IDHQ .33e 1.4 ...q 25.51 22.10 5 24.11 -.2PSAsxJ PAF 1.91e 3.3 ...q 62.67 53.79 57.81 -1.9PSIndia PIN .12e .5 ...q 27.95 22.54 51 24.80 -6.1PSS&PBW PBP 1.07e 3.3 ...q 23.00 19.67 70 21.80 +1.6Praxair PX 3.30 2.1 35 166.95 127.36 2505 156.26 +1.0PrecDrill PDS .28 ... ...dd 4.14 2.26 1728 3.47 +14.9PfdAptCm APTS 1.02f 7.0 ...dd 22.71 13.60 1231 14.67 -27.6Prestige rs PBH ... ... 3 269.50 27.84 1047 33.43 -24.7Pretium g PVG ... ... ... 12.44 6.17 952 7.22 -36.7Primerica PRI 1.00 1.0 13 108.05 70.00 324 98.35 -3.2PrinEdgAIn YLD .75e ... ...q 42.10 39.36 1 40.43 -2.1PrinActGl GDVD ... ... ... 29.52 25.23 27.88 -.4Prin Cont n PVAL ... ... ... 26.97 25.45 26.19 +2.7Prn MegC n USMC ... ... ... 28.10 24.58 4 25.80 -1.8PrinSpec n PREF ... ... ... 101.70 95.24 4 95.44 -4.9PrincREstI PGZ 1.32m 7.7 ...q 19.52 16.21 22 17.11 -.5PrinEq n PEM ... ... ... tProAssur PRA 1.24a 3.2 21 63.45 39.05 513 38.40 -32.8ProLogis PLD 1.92 3.0 24 67.53 55.70 4961 64.35 -.2ProPetr n PUMP ... ... ... 22.88 10.84 3798 16.27 -19.3PrShtDow rs DOG ... ... ...q 70.52 55.56 58.56 PrShtMC rs MYY ... ... ...q 50.82 42.84 43.44 PrUltDow s DDM ... ... ...q 50.80 31.97 662 42.33 ProUltMC s MVV ... ... ...q 45.38 32.29 22 42.49 PrUltQQQ s QLD ... ... ...q 91.48 56.21 1644 85.01 +15.9ProUltSP s SSO .40e .4 ...q 125.72 88.10 3400 110.35 +.8PrUShCnG SZK ... ... ...q 17.35 12.80 3 16.36 +20.2ProShtHY SJB ... ... ...q 23.91 22.91 119 23.27 +.6ProUShBM rs SMN ... ... ...q 36.48 23.46 25.48 Pro20 yrT UBT 1.13e 1.5 ...q 86.90 69.88 101 76.06 -9.0Pro7-10yrT UST .42e .8 ...q 60.83 51.89 29 54.09 -5.8ProSShOG DDG ... ... ...q 27.58 20.60 2 21.38 -6.9ProSShFn rs SEF ... ... ...q 27.14 21.80 22.76 ProLCCre s CSM .67e 1.0 ...q 71.46 59.61 13 67.65 +1.3ProUltTl s LTL ... ... ...q 56.39 35.57 1 37.50 -13.2ProHdgRep HDG ... ... ...q 46.26 43.95 3 45.54 +.5ProUltEM EET ... ... ...q 114.48 68.94 4 85.61 -8.9ProRaLS RALS .62e 1.7 ...q 38.35 36.43 1 36.58 -2.8ProUSL7-10T PST ... ... ...q 23.82 20.50 113 22.84 +6.0ProShtEafe EFZ ... ... ...q 28.00 23.78 27 25.72 +.9ProShtEM EUM ... ... ...q 21.20 16.23 378 18.24 +1.6ProUltEaf s EFO ... ... ...q 50.26 37.08 5 41.97 ProUEurop UPV ... ... ...q 66.95 48.62 1 55.56 -5.2ProShtBM SBM ... ... ...q 20.50 16.90 17.42 -1.5ProUltSEM EEV ... ... ...q 11.76 6.82 8.17 -2.4ProUltRE s URE ... ... ...q 68.58 50.79 8 60.99 -7.5ProUltFin s UYG ... ... ...q 47.86 31.79 60 41.03 ProShtRE REK ... ... ...q 17.94 15.62 6 16.23 +2.6ProShtChi50 YXI ... ... ...q 23.50 16.42 1 18.47 -4.0ProUltSem s USD ... ... ...q 54.11 25.72 28 49.17 ProUltUt s UPW ... ... ...q 54.09 37.86 1 44.46 -5.5PrUltTech s ROM ... ... ...q 111.39 63.94 20 105.34 +20.0ProUltJpn s EZJ ... ... ...q 50.46 33.95 1 41.96 ProUltO&G DIG .46e 1.1 ...q 47.42 28.35 81 43.30 +9.3ProUltInd s UXI ... ... ...q 83.64 56.30 0 70.34 -3.7PrUltHCr s RXL .63e .7 ...q 107.49 74.57 1 87.28 -1.1ProUCnsSv s UCC ... ... ...q 99.90 64.24 0 86.72 +6.5PrUCnsGd s UGE ... ... ...q 52.04 37.81 1 39.31 -19.8ProUBasM UYM .15e .2 ...q 82.75 55.36 8 68.80 -7.1PrUlPR2K s URTY ... ... ...q 98.60 56.50 131 95.50 +16.0PUltM400 s UMDD .03e ... ...q 134.39 80.45 2 122.28 +4.7ProUltSC s SAA ... ... ...q 116.51 75.95 2 114.05 +13.3ProUPD30 s UDOW ... ... ...q 116.82 58.36 1451 86.73 -8.0ProUlR2K s UWM ... ... ...q 80.56 54.70 191 78.85 +11.6ProSht20Tr TBF ... ... ...q 23.81 21.58 647 22.80 +4.3PUltSP500 s UPRO ... ... ...q 57.48 33.83 4004 46.33 ProUChin50 XPP ... ... ...q 113.86 59.43 3 82.30 -1.9PrUSSilv s ZSL ... ... ...q 40.09 27.80 12 33.29 +6.0PUVixST rs UVXY ... ... ...q 47.16 8.52 25785 12.51 +22.5ProVixST rs VIXY ... ... ...q 47.12 21.24 1899 30.56 +32.0PS ShCrd rs OILD ... ... ... 138.96 31.56 35.52 PS Crde n OILU ... ... ... 64.70 14.90 453 49.94 +34.1PrUCrude rs UCO ... ... ...q 34.67 12.36 3967 29.25 +24.8PrUltYen rs YCL ... ... ...q 65.77 56.16 1 60.31 +5.0PrSUltNG rs BOIL ... ... ...q 51.50 25.20 26.50 PVixMTFut VIXM ... ... ...q 29.70 19.88 8 23.05 +9.0PrUltSilv AGQ ... ... ...q 39.51 28.47 100 31.01 -8.4PrUltShN s KOLD ... ... ...q 52.12 30.06 80 38.27 -3.5ProUShGld GLL ... ... ...q 80.66 63.08 11 69.86 +1.1PrSUShAus CROC ... ... ...q 50.90 42.20 0 48.12 +5.2PrUltShYen YCS ... ... ...q 76.95 64.93 6 70.59 -5.9ProSUltGold UGL ... ... ...q 44.38 35.62 18 39.56 -2.7ProShtVx s SVXY ... ... ...q 139.47 9.53 12337 12.93 -89.9PrUShCrd s SCO ... ... ...q 52.16 15.33 1874 17.96 -26.9ProShtEuro EUFX ... ... ...q 42.85 38.37 1 41.41 +3.6ProUltEuro ULE ... ... ...q 18.97 15.34 28 16.25 -6.9ProUShEuro EUO ... ... ...q 24.37 19.46 225 22.65 +6.8ProctGam PG 2.87f 3.9 19 94.67 70.73 15516 73.17 -20.4ProgsvCp PGR .69e 1.1 32 63.28 42.80 6636 62.09 +10.2ProsHldg PRO ... ... ...dd 36.83 21.36 228 35.34 +33.6ProShtQQQ PSQ ... ... ...q 40.94 31.45 1013 32.15 -9.6ProShSP rs SH ... ... ...q 33.75 28.14 2068 29.54 -2.1PrUShSP rs SDS ... ... ...q 51.48 35.66 5046 38.72 -5.7PrUShDow rs DXD ... ... ...q 48.64 30.08 32.88 PUShtMdC MZZ ... ... ...q 24.14 16.91 6 17.21 -8.2PUShtQQ rs QID ... ... ...q 71.48 41.48 43.04 PrShRs2K rs SRTY ... ... ...q 49.09 24.33 315 25.15 -22.3PrUShD3 rs SDOW ... ... ...q 32.39 15.67 4063 18.49 -5.2PUltShtF rs FINZ ... ... ...q 15.21 6.47 2 7.96 -1.9PrSUlhGM rs GDXS ... ... ...q 18.19 12.07 2 14.38 +2.8ProUShL20 TBT ... ... ...q 39.86 32.99 5905 36.43 +7.8PrShR2K rs RWM ... ... ...q 48.41 38.93 354 39.34 -6.9PrUShHC rs RXD ... ... ...q 36.46 24.68 0 28.36 -5.7PrUShCnS rs SCC ... ... ...q 30.80 20.44 21.51 -11.1PrUShRE rs SRS ... ... ...q 37.33 28.35 20 30.39 +4.0PUShtR2K TWM ... ... ...q 22.96 14.61 839 14.91 -14.6PrUShtSC SDD ... ... ...q 21.13 13.03 13.31 -14.8PUShChi50 rs FXP ... ... ...q 103.16 49.48 59.72 PS DecRt n EMTY ... ... ... 38.59 31.27 1 33.98 +1.4PUShtIndl SIJ ... ... ...q 22.12 14.55 6 16.33 -3.0PS OnlSt n CLIX ... ... ... 50.04 37.63 17 48.41 +23.2PrShtSmC SBB ... ... ...q 39.75 31.57 31.59 -7.9PUPShtMC SMDD ... ... ...q 15.02 8.70 0 8.80 -12.3PrSh K1 n OILK ... ... ... 26.41 16.51 3 24.35 +12.5PUShtEur EPV ... ... ...q 37.85 26.83 26 31.34 +1.2PUShtSPX rs SPXU ... ... ...q 64.00 36.76 39.68 PrUOGEx rs UOP ... ... ...q 22.44 16.57 18.82 PUShtJpn EWV ... ... ...q 34.98 22.75 1 25.88 -2.2ProSPDvA NOBL 1.00e 1.6 ...q 67.98 57.14 294 62.22 -2.8PUltShEafe EFU ... ... ...q 27.50 19.90 4 23.14 +1.5PrUGMin rs GDXX ... ... ...q 50.96 33.56 6 37.44 -11.0PrUltBra rs UBR ... ... ...q 107.88 51.76 1 58.25 -25.4PrSht20yTr TTT ... ... ...q 31.13 25.95 314 27.08 +1.8ProGblInf TOLZ 1.63e 3.9 ...q 44.51 39.30 4 41.55 -3.1PUltShOG DUG ... ... ...q 53.46 28.56 85 30.99 -16.3PS MngdF FUT ... ... ... 41.39 39.00 39.95 -.8PrGPrEq bt PEX 1.53e 4.2 ...q 43.67 34.68 2 36.02 +.5ProEurDiv EUDV .15p ... ...q 44.13 39.62 0 41.96 +.5PHYIntH bt HYHG 3.16 4.7 ...q 70.99 65.87 6 66.86 -.6ProSPxTch SPXT .23p ... ...q 55.03 48.02 52.02 -.5ProSPxHC SPXV .24p ... ...q 59.27 50.19 57.39 +5.4ProMerger MRGR .12e .3 ...q 36.45 34.73 35.22 -2.9ProSPxFin SPXN .23p ... ...q 56.41 49.37 54.48 +.4ProSPxEgy SPXE .22p ... ...q 59.30 44.29 1 56.48 PrUltPFn FINU .29e .3 ...q 134.30 61.92 31 90.59 -14.0PrUltPFn s FINU/WI ... ... ...q PrS HdJp n HGJP ... ... ... 30.04 PrIGIntH bt IGHG 2.15 2.9 ... 78.88 74.76 17 75.11 -2.5ProSht7-10y TBX ... ... ...q 29.77 27.55 26 29.09 +2.7ProUShHm HDZ ... ... ...q 14.35 ProUHome HBU ... ... ...q 20.75 PrUSOGEx SOP ... ... ...q 17.88 14.33 16.08 PrUShBrz rs BZQ ... ... ...q 77.00 32.05 46.05 PrSPMCDv REGL .65e 1.2 ...q 56.00 49.97 38 53.91 -1.1ProSR2KDv SMDV .47e ... ...q 58.30 51.18 27 56.29 +2.0PSSTEm bt EMSH 4.88e 6.5 ... 79.67 74.09 74.90 -2.6ProUltHY UJB 1.72e 2.7 ...q 68.07 62.89 63.60 -2.9PrUShtUtl SDP ... ... ...q 31.15 22.19 1 25.83 +2.4PrUltShtTc REW ... ... ...q 23.63 12.49 2 12.66 -23.1PrUShtFn SKF ... ... ...q 28.88 18.61 18 20.52 -1.8Pro CovBd n COBO ... ... ... PUShtSem rs SSG ... ... ...q 35.26 14.70 15.28 ProMornAlt ALTS .38e 1.0 ...q 39.24 36.94 1 37.59 -1.1Pro30BEI RINF .58e 2.0 ...q 29.48 26.66 28.58 +3.0ProDivGro EFAD .70e 1.9 ...q 37.52 PS EMkDv EMDV ... ... ... 64.49 51.81 1 57.68 -1.6ProCdNASh WYDE ... ... ...q 33.66 32.10 32.63 +.7Pr GBIGl n GGOV ... ... ... ProsCap 24 PBB 1.56 6.1 ... 26.50 25.21 25 25.41 -1.9ProspBcsh PB 1.44 2.0 18 79.20 55.84 429 72.43 +3.4Protalix PLX ... ... ...dd .99 .39 1609 .49 -26.5ProtLf n PLpE 1.50 ... ... ProtoLabs PRLB ... ... 63 128.22 64.15 94 120.60 +17.1Provect wt PVCT/WS ... ... ... .02 ProvidFS PFS .80 2.9 19 28.76 23.26 145 27.94 +3.6ProvMtgC PMCA ... ... ... Prudentl PRU 3.60 3.7 10 127.14 94.51 3571 96.84 -15.8Prudentl18 PFK .65 2.6 ... 25.86 24.92 24.99 -.4PrudFn 52 PJH 1.44 5.7 ... 26.45 24.90 32 25.13 -.5PrudtlF 53 PRH 1.43 5.6 ... 26.41 24.90 31 25.27 -.1PruSDHiY GHY 1.32 9.6 ...q 15.23 13.70 136 13.77 -4.4PruUK pf PUKp 1.69 6.5 ... 27.17 25.66 4 26.15 -.2 PruUK pfA PUKpA 1.63 6.2 ... 27.21 25.47 16 26.37 +1.1Prud UK PUK 1.49e 3.1 ... 55.36 44.67 208 48.38 -4.7PruShHiY ISD 1.32 9.4 ...q 15.56 13.98 131 14.07 -4.7sPSEG PEG 1.80 3.4 18 53.28 41.67 5553 52.98 +2.9PubStrg PSA 6.80 3.2 23 219.93 180.48 1553 211.84 +1.4PubSt pfU PSApU 1.41 5.6 ... 25.54 24.59 39 25.09 -.2PubSt pfV PSApV 1.34 5.4 ... 25.67 23.63 40 24.61 -2.4PubSt pfW PSApW 1.30 5.4 ... 25.67 22.92 15 24.04 -3.8PubSt pfX PSApX 1.30 5.4 ... 25.79 22.93 16 23.98 -4.0PubSt pfY PSApY 1.59 6.1 ... 27.83 25.72 6 25.99 -2.3PubSt pfZ PSApZ 1.50 5.8 ... 27.56 25.38 263 26.02 -1.6PubSt pfG PSApG ... ... ... 25.63 22.49 21 24.18 -3.1PubSt pfF PSApF 1.29 5.3 ... 25.69 22.00 33 24.18 -3.4PubSt pfE PSApE 1.23 5.2 ... 25.48 22.29 9 23.86 -4.1PubSt pfD PSApD 1.24 5.2 ... 25.41 22.39 15 24.03 -4.0PubSt pfC PSApC ... ... ... 26.45 23.05 8 24.67 -3.1PubSt pfB PSApB ... ... ... 26.69 23.90 49 25.36 -1.3PubSt pfA PSApA 1.47 5.7 ... 27.79 25.32 40 25.59 -3.5PulteGrp PHM .36 1.2 17 35.21 23.08 3563 30.25 -9.0PureStrg n PSTG ... ... ...dd 24.31 11.90 3689 21.46 +35.3PutHiInSec PCF .37 4.0 ...q 9.36 8.60 20 9.28 +2.9PMMI PMM .44 6.1 ...q 7.72 6.89 81 7.11 -4.0PMIIT PIM .31 6.7 ...q 4.89 4.61 61 4.68 -1.9PMOT PMO .71 6.1 ...q 12.85 11.44 59 11.74 -4.9PPrIT PPT .31 5.9 ...q 5.68 5.05 302 5.28 -.9PzenaInv PZN .41e 4.6 20 13.15 8.61 62 8.99 -15.7Q2 Hldgs QTWO ... ... ...dd 58.75 31.95 513 57.15 +55.1QEP Res QEP .08 .7 35 13.75 7.02 6026 12.09 +26.3QIAGEN QGEN ... ... 40 37.16 30.20 1308 36.31 +17.4QTS RltTr QTS 1.64 4.3 34 61.55 31.58 603 37.73 -30.3QuadGrph QUAD 1.20 6.1 10 31.29 17.73 250 19.77 -12.5QuakerCh KWR 1.48f 1.0 31 165.93 129.98 38 152.85 +1.4QuaCare QCP ... ... ... 22.91 12.25 1753 20.95 +51.7QuanexBld NX .16 1.0 22 24.60 16.50 183 16.80 -28.2QuantaSvc PWR ... ... 24 40.11 30.69 1247 36.01 -7.9tQntmDSS rs QTM ... ... 38 8.67 3.06 1094 3.02 -46.4Qu Insp100 n BIBL ... ... ... 29.74 25.14 1 26.68 +2.2QnForSm n FFSG ... ... ... 27.15 24.51 16 26.14 +1.4QnForTcG n FFTG ... ... ... 26.55 24.19 11 25.18 -1.5Sage Esg ef GUDB ... ... ... 49.13 MainSecR n SECT ... ... ... 29.56 24.41 38 28.30 +3.5InspCpBd n IBD ... ... ... 28.29 24.07 1 24.52 -2.8QuaInsp n ISMD ... ... ... 28.51 23.78 2 28.14 +6.4QuaInsLg n BLES ... ... ... 30.44 25.93 6 28.20 -.8FormInco n FFTI ... ... ... 27.57 23.79 54 24.06 -3.6FrmHdGr n FFHG ... ... ... 29.49 24.03 12 28.05 +1.9QuanReal n QXRR ... ... ... 26.19 23.44 0 25.16 -.5QuanDyn n XUSA ... ... ... 29.10 25.12 29.10 +4.2QuanMulT n QXTR ... ... ... 26.83 24.56 1 26.16 +.6QuanMulIn n QXMI ... ... ... 26.53 24.73 1 25.15 -2.1QuanGrw n QXGG ... ... ... 29.10 25.66 1 27.91 +.4Qudian n QD ... ... 55 34.91 7.64 2132 8.25 -34.2QstDiag DGX 2.00f 1.9 21 112.97 90.10 1345 106.53 +8.2QuintEn n QES ... ... ... 10.67 7.10 42 8.49 -5.7QuormHl n QHC ... ... ... 10.00 2.91 944 4.10 -34.3QuotientTc QUOT ... ... ...dd 17.85 10.35 511 13.40 +14.0Qwest 54 CTV 1.72 7.6 ... 26.40 20.64 49 22.65 -3.8Qwest 9-51 CTW 1.88 7.4 ... 25.89 24.20 6 25.40 +.9Qwest 4-52 CTX 1.75 7.4 ... 25.95 21.27 36 23.49 -1.1Qwest 7-52 CTU 1.75 7.3 ... 25.79 21.36 14 24.02 +1.1Qwest53 CTY 1.53 7.5 ... 25.57 18.66 53 20.47 -7.0Qwest 25 CTZ 1.66 7.5 ... 25.96 20.17 24 22.03 -2.7Qwest 56 CTAA ... ... ... 27.77 21.51 26 24.56 -.6Qwest57 n CTDD ... ... ... 25.97 20.51 49 22.33 -2.4Qwest56 n CTBB ... ... ... 25.60 19.86 77 21.45 -4.8R -RAIT pfA RASpA 1.94 21.9 ... 21.20 5.90 8.84 -27.2RAIT pfB RASpB 2.09 24.1 ... 23.39 6.21 8.66 -31.2RAIT pfC RASpC 2.22 22.9 ... 24.43 6.35 9.70 -26.7RAIT Fn 24 RFT 1.91 11.3 ... 24.49 15.99 16.91 -11.4RAITFn 19 RFTA 1.78 8.6 ... 25.22 16.60 20.66 -8.2RELX NV s RENX .45e 2.1 ... 23.30 19.96 107 21.81 -5.5RELX plc s RELX .54e 2.4 ... 24.03 20.31 336 22.31 -5.9RH RH ... ... 61 109.53 42.20 833 97.73 +13.4RLI Corp RLI .88f 1.3 27 67.98 50.34 147 65.68 +8.3RLJ LodgT RLJ 1.32 5.6 13 23.96 18.68 1868 23.40 +6.5RLJ Lod pfA RLJpA .49 1.9 ... 28.85 25.23 5 25.57 -5.3tRPC RES .40 2.4 22 27.07 16.62 2543 16.42 -35.7RPM RPM 1.28 2.6 17 56.69 46.36 2212 49.50 -5.6RSP Perm RSPP ... ... 77 51.51 28.76 2001 43.74 +7.5RYB Edu n RYB ... ... ...cc 31.80 15.50 153 17.05 +1.0RadianGrp RDN .01 .1 9 23.49 14.06 1400 15.90 -22.9RadiantLog RLGT ... ... 68 6.31 3.46 38 4.05 -12.0RadLog pfA RLGTpA 2.44 9.5 ... 27.35 25.27 1 25.60 -1.1sRafaelHl n RFL ... ... ... 9.04 3.05 103 9.15 +86.7RLauren RL 2.00 1.5 19 138.89 68.37 1375 134.58 +29.8RamcoG RPT .88 7.2 10 15.00 11.15 445 12.30 -16.5RamcG pfD RPTpD 3.63 7.0 ... 58.62 47.86 0 51.81 -10.1RangeRs RRC .08 .5 17 23.96 11.93 20309 15.84 -7.2RngrEnS n RNGR ... ... ...dd 15.70 6.88 9 9.80 +6.2RJamesFn RJF .88f .9 20 102.17 72.56 610 96.56 +8.4RayAdvM RYAM .28 1.6 23 22.96 12.68 678 17.91 -12.4RayAdv pfA RYAMpA 2.00 1.6 ... 157.11 100.00 1 125.26 -13.0Rayonier RYN 1.08f 2.8 41 39.16 27.71 1266 38.87 +22.9Raytheon RTN 3.47f 1.7 30 229.75 158.32 1559 209.50 +12.0RealityETF DIVY .46p ... ...q 28.89 25.25 6 26.71 +2.5RltDvcDiv LEAD ... ... ...q 34.32 28.07 3 32.58 +2.0RealDivc n DFND ... ... ...q 28.60 25.12 0 27.16 -.4RealDivG n GARD ... ... ...q 26.84 21.91 25.38 +1.6Realogy RLGY .27p 1.1 16 35.18 23.52 2112 23.79 -10.2RltyInco O 2.53 4.7 30 60.05 47.25 2069 53.30 -6.5ReavesUtl UTG 1.82 6.4 ...q 36.73 27.13 165 28.34 -8.4ReavesU rt UTGr ... ... ... .55 .09 .14 RedHat RHT ... ... 90 173.58 86.26 2819 162.42 +35.2RedLionH RLH ... ... ...dd 11.70 6.15 151 10.90 +10.7RedwdTr RWT 1.20f 7.3 12 17.45 14.29 315 16.36 +10.4Reeds REED ... ... ... 3.25 1.30 31 2.75 +77.4RegalBel RBC 1.12f 1.4 15 87.50 67.84 477 79.45 +3.7RegalEnt RGC .88a 3.8 24 23.17 13.90 22.99 -.1RgcyCtrs REG 2.22f 3.8 21 70.64 54.87 1457 58.08 -16.0RgcyC pfG REGpG 1.50 6.0 ... 25.59 25.12 25.20 RegHlthPr RHE ... ... 4 1.14 .16 222 .24 +41.2tRegHlt pfA RHEpA 2.72 129.5 ... 22.90 2.25 36 2.10 -73.8RegnlMgt RM ... ... 15 36.73 20.02 38 35.69 +35.7RegionsFn RF .36 2.0 17 20.21 13.03 12688 18.24 +5.6Regions pfA RFpA 1.59 6.2 ... 25.89 25.23 30 25.52 +.7Regns pfB RFpB 1.59 6.0 ... 29.82 26.40 50 26.68 -6.2Regis Cp RGS ... ... ...cc 17.56 9.40 133 17.29 +12.6ReinsGrp RGA 2.00f 1.3 13 165.12 122.37 613 149.44 -4.2ReinsGp42 RZA 1.55 5.7 ... 30.06 26.54 31 27.22 -1.1ReinsG56 n RZB 1.44 5.7 ... 29.86 25.33 19 25.47 -9.0sRelStlAl RS 2.00 2.1 21 96.45 68.46 769 93.57 +9.1RELM RWC .08 2.1 20 4.65 3.40 4 3.90 +9.9RemaxHld RMAX .80f 1.5 59 67.50 43.85 122 52.10 +7.4RenaisIPO IPO .02e .1 ...q 30.61 24.59 1 29.12 +3.2RenIntIPO IPOS .24e 1.0 ...q 27.06 20.77 23.48 -3.7RenaisRe RNR 1.32 1.1 ...dd 152.00 116.50 598 122.77 -2.2RenRe prE RNRpE 1.34 5.4 ... 25.98 23.45 16 24.70 -1.8RenRe prC RNRpC 1.52 6.0 ... 26.05 25.05 2 25.14 -1.5ReneSola rs SOL ... ... ... 3.79 2.12 54 2.57 -3.4RennFund RCG ... ... ...q 2.20 1.13 19 1.68 +11.4Renren rs RENN ... ... ...dd 18.70 6.01 140 8.79 -15.4RepubSvc RSG 1.38 2.0 31 69.40 60.26 1559 67.43 -.3ResMed RMD 1.40 1.4 50 104.78 71.29 1637 102.81 +21.4ResolEn rs REN ... ... ... 42.00 23.64 371 35.66 +13.3ResoluteF RFP ... ... ...dd 12.15 4.10 342 10.75 -2.7RestBrnds QSR 1.80 3.0 19 68.89 53.09 1725 59.02 -4.0RetailProp RPAI .66 5.4 12 13.78 10.84 4937 12.26 -8.8RetractTc RVP ... ... ...dd 1.48 .54 27 .87 +27.9tRevGp n REVG .20 1.2 ... 33.15 16.79 473 16.96 -47.9Revlon REV ... ... ...dd 27.90 15.60 248 17.25 -20.9RexAmRes REX ... ... 15 102.00 70.48 53 76.02 -8.2RexahnPh rs RNN ... ... ...dd 4.31 1.42 164 2.24 +10.9RexfordIR REXR .64f 2.0 53 32.91 26.32 911 31.27 +7.2RexfdIn pfA REXRpA ... ... ... 26.41 22.53 0 23.69 -7.8RexfInR pfB REXRpB 1.47 6.3 ... 24.98 22.33 4 23.25 -6.3Rexnord RXN ... ... 21 31.44 22.52 745 29.18 +12.1Rexnrd pfA RXNpA ... ... ... 66.44 52.57 30 62.77 +7.3RiceMidstr RMP 1.22f 6.6 13 25.34 16.87 163 18.47 -14.0RingCentrl RNG ... ... ...dd 81.20 32.70 415 75.75 +56.5RingEngy REI ... ... ...dd 17.35 10.88 465 13.81 -.6RioTinto RIO 2.27e 4.0 ... 59.66 37.66 1559 56.70 +7.1RitchieBr RBA .68 2.0 39 35.17 24.08 312 34.08 +13.9RiteAid RAD ... ... 2 4.21 1.38 8358 1.60 -18.8RivrnOpp n RIV 1.68 7.9 ... 21.63 19.10 31 21.30 +6.4Riv/Doubl n OPP ... ... ... 19.76 17.12 65 17.38 -5.4RoadrnTrn RRTS ... ... 3 9.75 1.65 1085 1.81 -76.5RobtHalf RHI 1.12f 1.8 26 65.36 42.92 1122 63.68 +14.7RockwlAut ROK 3.68f 2.1 26 210.72 155.81 959 175.41 -10.7RockColl COL 1.32 1.0 21 139.63 103.25 3070 137.51 +1.4RogCm gs RCI 1.57 ... 13 54.95 43.11 407 46.92 -7.9Rogers ROG ... ... 32 184.00 105.00 75 113.96 -29.6Rollins s ROL .56 1.1 61 54.25 39.90 584 49.77 +7.0Roper ROP 1.65 .6 29 292.97 225.74 530 275.79 +6.5sRosettaStn RST ... ... ...dd 16.80 8.71 181 16.22 +30.1Roundys RNDY ... ... ...dd 3.60 Rowan RDC .40 2.6 27 17.33 9.02 2553 15.60 -.4RBCda pfT RYpT 1.69 ... ... 31.75 28.13 0 29.35 -2.0RoyalBk g RY 3.76 ... ... 87.10 68.56 1157 75.59 -7.4RBScotlnd RBS ... ... ... 8.74 6.24 1124 7.38 -3.4RBSct prF RBSpF 1.91 7.4 ... 27.08 25.67 25.86 RBSct prH RBSpH 1.81 7.0 ... 26.90 25.58 25.68 RBSct prL RBSpL 1.44 5.7 ... 25.74 25.12 25.25 RBSct prS RBSpS 1.65 6.5 ... 27.63 25.35 139 25.46 RylCarb RCL 2.40 2.3 14 135.65 103.76 1618 104.98 -12.0RoyDShllB RDS/B 3.76 5.2 ...cc 76.99 53.50 1211 72.33 +5.9RoyDShllA RDS/A 3.76 5.4 ...cc 73.86 51.91 3244 69.58 +4.3RoyceGVal RGT .10e ... ... 11.73 9.40 37 10.83 +.1sRoyceMC RMT .63e 6.2 ...q 10.18 8.09 130 10.13 +7.3Royce RVT 1.20e 7.4 ...q 17.18 14.02 273 16.18 +.1RubiconPrj RUBI ... ... ...dd 5.79 1.48 244 2.35 +25.7Rudolph RTEC ... ... 22 34.55 21.10 210 33.50 +40.2Ryder R 2.08f 3.1 16 90.26 64.10 559 67.08 -20.3RyersonH RYI ... ... 44 12.90 7.65 286 12.35 +18.8RymanHP RHP 3.40f 4.1 18 84.69 57.78 277 83.88 +21.5S -S&P Glbl SPGI 2.00f 1.0 29 202.75 143.40 1370 197.50 +16.6SAP SE SAP 1.31e 1.2 ... 116.90 99.20 409 112.79 +.4SCANA SCG 2.45 6.7 9 71.28 33.61 1539 36.30 -8.7SCE TrV n SCEpK ... ... ... 29.56 24.70 7 25.62 -3.1SCE I pfF SCEpF 1.41 ... ... SCE II prG SCEpG 1.28 5.4 ... 25.89 21.93 10 23.61 -2.3SCE Tr pfH SCEpH 1.44 5.5 ... 29.27 25.05 5 26.29 -2.8SCETr pfJ SCEpJ 1.34 5.3 ... 28.78 23.96 53 25.44 -1.4SCE Tr pfL SCEpL 1.25 5.5 ... 25.77 21.75 24 22.80 -5.1SJW SJW 1.12a 1.8 22 69.29 47.57 166 63.13 -1.1SK Tlcm SKM ... ... ... 28.97 22.66 663 22.82 -18.2SLGreen SLG 3.25 3.3 29 109.00 89.46 1497 97.52 -3.4SL Grn pfI SLGpI 1.63 6.4 ... 26.50 24.94 3 25.42 +1.4SM Energy SM .10 .4 ...dd 28.20 12.29 2377 26.20 +18.7Spd LgGl n GLDW ... ... ... 124.05 114.86 121.57 +.6SpdrDJIA DIA 3.98e 1.6 ...q 265.93 211.14 5345 244.18 -1.3SpdrGold GLD ... ... ...q 129.52 114.80 7861 123.10 -.4SpdrStxx50 FEU 1.24e 3.6 ...q 38.51 33.60 20 34.29 -4.5SpdrNoANR NANR ... ... ...q 37.79 30.22 15 36.15 +1.9Spd InDiv n HDWX ... ... ... NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next pageMONEY & MARKET$Page 7 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 58

SpdrLwCbn LOWC 1.69e 1.9 ...q 96.40 82.10 1 89.72 -.1SpdrEuro50 FEZ 1.18e 3.0 ...q 44.23 38.18 10185 39.61 -2.7Spd MsciCh XINA ... ... ... 26.62 21.04 4 22.85 -4.5S&PEAsia GMF 1.81e 1.7 ...q 116.07 89.98 7 105.05 +.4Spdr UKS QGBR 1.33e 2.4 ...q 56.39 50.42 1 54.65 +1.5Spd Spain n QESP ... ... ... SpdrGermS QDEU 1.17e 1.9 ...q 70.20 58.70 0 62.87 -4.0SpdrJpnS QJPN .85e 1.1 ...q 83.54 70.88 1 79.65 +1.3SpdrCdaS QCAN 1.61e 2.7 ...q 62.76 54.22 0 59.47 -2.8Spd Austl n QAUS ... ... ... SpdrEuSmC SMEZ 1.15e 1.9 ...q 69.46 56.49 10 61.13 -4.4S&PChina GXC 1.31e 1.2 ...q 123.91 87.31 42 111.33 +3.9SpdrWldQu QWLD 1.30e 1.7 ...q 80.30 69.06 1 75.64 +.3SpdrEMQu QEMM 1.31e 2.1 ...q 69.92 57.19 2 62.75 -2.7SpdrEafeSt QEFA 1.62e 2.5 ...q 68.94 60.04 4 64.53 -.8SpdrGblDv WDIV 3.11e 3.8 ...q 74.14 64.89 20 68.22 -3.7SpAcwiIMI ACIM 1.50e 1.9 ...q 84.34 71.17 2 78.56 -.4SpdEMkt s SPEM ... ... ...q 42.47 32.81 350 37.09 -2.8SpdrEMDv EDIV 1.68e 5.1 ...q 36.64 29.33 49 32.88 +.1SpdrGlbNR GNR .93e 1.8 ...q 53.32 40.56 83 51.30 +4.5Spd Russ n RBL ... ... ... Spd EmEu n GUR ... ... ... Spd IntUt n IPU ... ... ... Spd IntTl n IST ... ... ... Spd InTc n IPK ... ... ... Spd IntMt n IRV ... ... ... SpdIntInd n IPN ... ... ... Spd IntHl n IRY ... ... ... Spd IntFn n IPF ... ... ... Spd EMLA n GML ... ... ... Spd IntEn n IPW ... ... ... Spd IntCn n IPS ... ... ... Spd CnDi n IPD ... ... ... SpdrDJ RE RWO 1.57e 3.3 ...q 49.41 43.96 144 47.72 -2.4SpdrEMSmC EWX 1.00e 2.0 ...q 55.81 46.01 63 50.55 -2.8SpdrIntDiv DWX 2.22e 5.7 ...q 42.92 38.61 219 39.19 -4.9Spd EmM n GAF ... ... ... SpdMS xUS CWI .79e 2.1 ...q 42.01 35.26 357 38.31 -1.8SpdrSPGbl GII 1.63e 3.3 ...q 53.74 47.61 12 49.40 -4.6SpdrIntRE RWX 1.25e 3.1 ...q 42.54 37.13 580 39.98 -1.3SpdrIntlSC GWX 3.63e 1.4 ...q 37.99 32.84 77 35.49 SpdrWldxUS SPDW .79e 2.5 ...q 33.84 28.84 557 31.35 -1.1SP Mid MDY 2.94e .8 ...q 363.70 307.28 2100 354.54 +2.6S&P500ETF SPY 4.13e 1.5 ...q 286.63 239.96 93320 270.94 +1.5SpdrRRtn RLY .44e 1.6 ...q 27.62 23.57 9 27.12 +2.6SpdrIncAll INKM 1.08e 3.3 ...q 34.66 31.96 0 32.74 -2.6SpdrGblAll GAL 1.04e 2.6 ...q 40.37 35.27 17 38.21 -.2SpdrSenLn SRLN 1.96 4.1 ...q 47.69 47.08 409 47.27 +.2SpdrUShBd ULST .16 .4 ...q 40.82 40.15 1 40.30 +.3SpdrCreEq SYE 1.63e 1.3 ...q 80.09 68.17 7 76.32 +2.3SpdrDblTac TOTL 1.17e ... ...q 49.66 47.11 172 47.63 -2.1SpdrValEq SYV 4.21e 1.5 ...q 70.61 58.70 2 67.18 +1.4SpdrGroEq SYG 1.85e .8 ...q 86.17 70.36 0 82.15 +3.4SpdrBiot s XBI .44e .5 ...q 97.98 69.88 7147 94.67 +11.5Spdr Div SDY 3.80e 2.0 ...q 98.29 87.80 546 92.03 -2.6SpdrGbDow DGT 1.52e 1.8 ...q 91.75 76.25 7 83.69 -2.1SpdrHome XHB .15e .4 ...q 47.20 37.17 3370 39.28 -11.3SpdrS&PBk KBE .53e 1.1 ...q 52.00 39.61 2203 48.74 +3.0SpdrS&PCM KCE .91e 1.5 ...q 62.51 46.88 13 59.82 +3.2SpdrS&PIn s KIE ... ... ...q 32.34 27.81 517 30.40 -1.0Spd LgCap s SPLG ... ... ...q 33.54 28.21 324 31.87 +1.8SpdrLCpG s SPYG ... ... ...q 35.96 29.32 347 35.05 +6.2SpdrLCapV s SPYV ... ... ...q 32.54 28.05 214 29.62 -3.5Spd MidC s SPMD ... ... ...q 35.26 29.60 201 34.79 +4.3SpdrMCpG MDYG 2.19e .8 ...q 166.10 139.27 24 161.76 +4.0SpdrMCpV MDYV 3.45e 3.3 ...q 106.67 92.30 20 104.15 +1.3SpdrNY Tch XNTK .41e .4 ...q 97.64 71.73 8 93.04 +11.0SpdrSemi s XSD .16e .2 ...q 76.57 60.17 59 74.80 +7.1SpdrSCapG SLYG 8.53e .8 ...q 252.96 206.75 45 250.00 +9.9SpdrSCapV SLYV 7.98e 1.3 ...q 134.81 112.91 50 132.94 +5.7SpdrRs3K s THRK ... ... ...q 35.46 29.89 674 33.92 +2.1SpdrWilRE RWR 2.90e 3.2 ...q 95.73 81.59 300 90.90 -3.0SpdrShTTr SPTS .27 .9 ...q 31.78 29.45 54 29.59 -1.0sSpFcStIn n XITK ... ... ... 96.08 68.30 3 96.06 +23.0SPDR SrTr XTH ... ... ... 82.74 70.83 80.21 +10.5SPDR Intrnt XWEB ... ... ... 75.39 65.22 71.47 +5.0Spdr1500VT VLU 4.85e 1.7 ...q 108.76 91.72 1 101.76 -.2SpdrScored CBND .99 3.2 ...q 32.69 30.80 1 31.17 -3.3SpdrIntCBd IBND .14e .4 ...q 36.87 32.63 108 33.82 -4.3SpdrIGFlt FLRN .20 .6 ...q 30.85 30.62 429 30.78 +.4SpdrHYMu HYMB 2.55 4.5 ...q 57.97 54.01 49 56.41 +1.3SpdrWFPf PSK 2.59e 6.0 ...q 45.44 41.81 120 43.08 -2.2SpdrBarITB BWZ .01e ... ...q 33.49 30.78 15 31.61 -1.6SpdrBarcCv CWB 3.55e 4.2 ...q 53.80 48.86 538 53.30 +5.3SpdrLTBd s SPLB ... ... ...q 28.77 25.91 179 26.46 -7.5SpdrITBd SPIB .92 2.8 ...q 34.72 33.07 5434 33.36 -2.5SpdrBarMBB MBG .83 3.3 ...q 26.50 25.09 10 25.47 -2.1SpdrEMBd EBND ... ... ...q 30.91 27.77 2647 27.80 -6.3SpdrShTHiY SJNK 1.58 5.8 ...q 28.07 26.94 1784 27.34 -.8SpdrLehHY JNK 2.30 6.5 ...q 37.46 35.35 10682 35.62 -3.0SpdShTBd SPSB .40e 1.2 ...q 30.74 30.09 418 30.22 -.7SP IntTip WIP .41e .3 ...q 60.27 54.69 38 55.21 -4.0SPLIntTB s BWX ... ... ...q 29.72 27.23 484 28.06 -1.3SpdrTrans s XTN .25e .4 ...q 69.36 53.14 28 64.55 -.9SpdrTelcm XTL .68e 1.0 ...q 74.86 65.10 34 70.73 +3.5SpdrHCSv s XHS .61e .1 ...q 68.97 56.18 23 67.53 +9.7sSpdrHCEq s XHE 3.22e .1 ...q 77.79 57.93 453 76.93 +19.5SpdrSf&Sv s XSW .19e .2 ...q 81.54 61.33 18 80.88 +16.5SpdrMLCrs CJNK 1.01e 3.9 ...q 27.04 25.34 21 25.52 -4.0SpdrAerDf s XAR 1.70e 1.1 ...q 91.55 69.02 147 88.68 +6.1SpdAgBd n SPAB ... ... ... 28.84 27.57 241 27.96 -2.7SpdrBarcTip IPE 1.04e 1.7 ...q 57.26 54.59 29 55.28 -1.7sSprBl 1-3b rs BIL ... ... ...q 91.56 91.37 898 91.57 +.2SpdLgTr s SPTL ... ... ...q 37.32 33.45 102 34.90 -4.6SpdrLehIntTr ITE .74 1.3 ...q 60.59 57.94 29 58.80 -1.0SpdrS&P RB KRE .74e 1.2 ...q 65.59 49.31 6162 63.18 +7.4Spdr1500MT MMTM 1.61e 1.3 ...q 123.70 101.58 1 119.69 +4.3SpdrRetl s XRT .49e 1.1 ...q 49.09 37.72 5071 46.37 +2.6SpdNuBMu s TFI ... ... ...q 49.42 47.52 674 48.12 -1.7SpdrPhm s XPH 3.00e .9 ...q 47.11 38.71 39 42.10 -3.2SpdrOGEx XOP .73e 1.7 ...q 44.75 28.96 17983 42.25 +13.6SpNuBST rs SHM ... ... ...q 48.95 47.51 201 47.86 -.1SpdrGendr SHE ... ... ... 75.63 66.51 3 71.61 +1.1SpdrOGEq XES .49e 2.8 ...q 19.29 12.90 669 17.30 +1.0SpdR1KLVF ONEV ... ... ... 76.79 68.57 3 72.15 -.6SpdrMetM XME .24e .6 ...q 39.62 27.86 2708 37.51 +3.1SpdrR1KMo ONEO ... ... ... 77.42 68.55 12 73.28 +.8SpdrR1KYF ONEY ... ... ... 75.25 65.47 0 70.17 +.1SpdSPXHiD SPYD ... ... ...q 38.74 34.60 128 36.74 -1.9SpdrFosFFr SPYX ... ... ...q 69.64 58.36 2 65.70 +1.4SpdrR1KLV LGLV 5.40e 1.9 ...q 94.43 85.68 2 89.72 -.9SpdrUsaSt QUS .54e ... ...q 82.07 69.37 4 77.39 +.2Spd SP600 SLY 3.97e 1.0 ... 145.36 117.23 14 143.63 +8.0SpdrSPXBbk SPYB .41e ... ...q 67.80 51.33 20 62.62 +.4SpdrSCap n SPSM ... ... ... 32.38 28.11 217 32.04 +1.7Spdr1-10Tip TIPX .08e .4 ...q 21.00 18.41 21 19.25 -.2Spd 0-5Tip n SIPE ... ... ... SpdrR2KLV SMLV 2.16e 2.3 ...q 100.14 84.63 5 93.65 +2.5SPX Cp SPXC ... ... 15 35.72 23.41 343 34.26 +9.1SPX Flow n FLOW ... ... 41 54.92 31.10 203 43.57 -8.4sSRC Eng SRCI ... ... 19 13.16 6.19 2962 12.94 +51.7STMicro STM .40 1.7 26 25.30 14.07 3233 23.87 +9.3SABESP SBS .39e 5.7 ... 11.96 6.84 852 6.87 -34.3SabnR SBR 2.29m 4.7 23 50.00 36.80 18 49.00 +9.9SachemC n SACH .42 10.9 ... 5.10 3.30 11 3.84 -2.5SafeBulk SB .04 1.1 ... 4.00 1.76 1981 3.57 +10.5SafeBlk pfB SBpB 2.00 7.8 ... 26.76 25.00 25.50 +1.2SafeBlk pfC SBpC 2.00 8.7 ... 24.26 18.26 9 22.91 -4.1SafeB pfD SBpD 2.00 8.7 ... 24.20 18.00 11 23.05 -2.0SafegdSci SFE ... ... ...dd 14.40 10.75 51 13.15 +17.4SafeInco n SAFE .60 3.1 ... 20.00 15.57 33 19.18 +9.0SagaComm SGA 1.20 3.1 4 51.70 36.10 4 38.75 -4.2SailptTch n SAIL ... ... ...dd 26.92 12.82 2078 26.09 +79.9StJoe JOE ... ... 54 20.00 16.75 644 17.80 -1.4Salesforce CRM ... ... ...cc 132.55 83.55 6400 129.33 +26.5SalMidMLP SMM 1.30 12.9 ...q 12.24 8.53 53 10.10 -8.3SallyBty SBH ... ... 10 21.36 14.05 1582 15.14 -19.3SJuanB SJT .77e 11.7 14 10.54 6.04 159 6.58 -20.1SanchezEn SN ... ... ...dd 7.65 2.78 4509 3.94 -25.8SanchzM rs SNMP 1.80 15.2 ...dd 14.45 9.35 29 11.90 +7.2SandRidge SD ... ... ... 21.90 13.02 509 14.54 -31.0SandRMiss SDT .22e 19.1 1 1.50 .73 71 1.17 +41.6SandRMs2 SDR .21e 13.5 1 1.75 .74 138 1.59 +86.8SandRdgP PER .50e 20.5 5 3.10 1.80 217 2.45 +19.5SandstG g SAND ... ... ... 5.64 3.44 886 4.53 -9.2Sano SNY 1.58e 4.1 ... 50.65 37.43 1413 38.27 -11.0SantCUSA SC .23e ... 5 20.46 11.19 5402 17.91 -3.8SantFn pfA SANpA 1.70 6.6 ... 26.69 25.38 25.88 +.2SantFn pfB SANpB 1.03 4.3 ... 24.93 23.30 23.96 -.6SantFn pfC SANpC 1.63 6.4 ... 26.25 25.45 25.39 -2.0SantFn pfI SANpI 1.60 6.5 ... 26.45 25.37 24.75 -3.8Santand pfC SOVpC 1.83 7.1 ... 26.57 25.10 3 25.67 SaratogaI SAR 2.04f 9.0 4 22.95 19.62 13 22.79 +1.9SaratIn23 n SAB 1.69 6.5 ... 26.79 25.34 1 25.85 +.2Sasol SSL 1.41e 3.9 ... 38.75 26.92 221 36.38 +6.3SaulCntr BFS 2.08 4.2 16 65.43 46.71 35 49.56 -19.7SaulCtr pfC BFSpC 1.72 6.9 ... 25.98 23.79 1 24.83 -1.9MastThera MSTX/O ... ... ...dd .13 Schlmbrg SLB 2.00 2.9 43 80.35 61.02 8314 68.67 +1.9SchndrNt n SNDR .24 .8 ... 30.35 19.58 598 29.48 +3.2SchwUSMkt SCHB .96e 1.5 ...q 69.07 58.06 917 65.84 +2.0SchwUSLgC SCHX .98e 1.5 ...q 68.43 57.33 791 64.84 +1.7SchwLCGr SCHG .63e .8 ...q 76.83 62.63 251 75.00 +6.1SchwLCVal SCHV 1.14e 2.1 ...q 58.00 49.82 212 53.41 -2.3SchwMCap SCHM .59e 1.1 ...q 56.22 47.42 166 54.54 +2.4SchUSSmC SCHA .76e 1.0 ...q 74.26 61.64 548 73.41 +5.3SchwEMkt SCHE .49e 1.8 ...q 31.08 24.47 1318 27.06 -3.1Sch 1000 n SCHK ... ... ... 28.14 24.88 53 26.72 +1.8SchEMLgC FNDE .39e 1.3 ...q 33.13 26.11 421 29.13 -1.8SchIntSmCo FNDC .55e 1.5 ...q 38.22 32.31 502 35.63 -.9SchIntLgCo FNDF .61e 2.0 ...q 32.54 27.60 329 29.97 -1.4SchUSSmCo FNDA .36e .9 ...q 39.97 33.34 665 39.46 +4.1SchUSLgCo FNDX .54e 1.4 ...q 39.96 33.58 419 37.37 -.2SchUSBrd FNDB .61e 1.6 ...q 39.71 33.37 12 37.32 +.1SchwUSDiv SCHD 1.13e 2.3 ...q 54.60 44.75 1257 49.35 -3.6SchwIntEq SCHF .71e 2.1 ...q 36.35 31.35 2596 33.61 -1.4SchwAggBd SCHZ 1.09 2.1 ...q 52.82 50.07 306 50.70 -2.6SchwREIT SCHH .89e 2.2 ...q 42.54 36.27 759 40.34 -3.1SchIntUSTr SCHR .86 1.6 ...q 54.67 51.57 9682 52.34 -1.8SchSTUSTr SCHO .35 .7 ...q 50.57 49.55 807 49.80 -.5SchUSTips SCHP ... ... ...q 56.10 54.02 11930 54.68 -1.4SchwIntSC SCHC .59e 1.6 ...q 39.15 33.02 185 36.76 +.4Schwab SCHW .40 .7 31 60.22 38.06 9248 55.62 +8.3Schwb pfC SCHWpC 1.50 5.7 ... 27.94 25.53 23 26.13 -2.8Schwb pfD SCHWpD ... ... ... 27.90 25.49 34 25.94 -3.9SchwitMau SWM 1.72 3.9 15 48.06 36.26 110 43.81 -3.4SciApplic SAIC 1.24 1.4 25 90.84 60.21 311 88.45 +15.5ScorpioB19 SLTB 1.88 7.5 ... 25.80 23.79 6 25.22 -.9ScorpBlk rs SALT .08 1.1 ... 8.85 5.70 355 7.35 -.7ScorpioTk STNG .04 1.4 ... 4.20 1.85 4444 2.90 -4.9ScorpioT 20 SBNA 1.69 6.8 ... 25.03 23.40 3 24.74 -.5ScorpT19 n SBBC ... ... ... 26.51 24.62 3 25.42 Scotts SMG 2.12 2.5 20 110.12 76.60 515 85.13 -20.4ScrippsEW SSP .05p ... 40 20.35 10.69 320 12.49 -20.1Sea Ltd n SE ... ... ... 15.73 10.06 1271 14.79 +11.0SbdCp SEB 6.00 .1 14 4690.00 3725.50 0 4075.01 -7.6SeabGld g SA ... ... ... 13.70 9.50 230 11.10 -1.8SeacorHld CKH ... ... ...dd 59.00 31.90 140 52.23 +13.0SeacrMar SMHI ... ... ... 25.00 11.66 158 23.48 +100.7SeadrillLtd SDRL ... ... 1 .74 .15 6239 .45 +93.1Seadrill SDLP .40 12.1 ... 4.20 2.60 134 3.30 -9.8SealAir SEE .64 1.5 22 49.94 40.76 2250 43.56 -11.6 Seaspan SSW .50 5.7 13 9.30 5.10 875 8.78 +30.1Seaspn pfE SSWpE 2.06 8.1 ... 25.68 21.39 18 25.57 +3.0Seaspan 19 SSWN 1.59 6.2 ... 26.01 24.98 14 25.49 -.2Seaspn pfD SSWpD 1.99 8.0 ... 25.20 20.76 13 24.85 +.9Seaspn pfH SSWpH ... ... ... 24.96 20.14 18 24.44 +3.3Seaspn pfG SSWpG ... ... ... 25.20 21.98 32 25.05 +3.1Seaspan n SSWA ... ... ... 24.58 23.15 29 24.08 -1.0SeaWorld SEAS ... ... ...dd 18.50 10.42 1578 17.75 +30.8SelEngS n WTTR ... ... ... 21.96 11.22 908 14.27 -21.8SelMedHld SEM ... ... 13 19.78 13.63 296 18.10 +2.5SelctIns 43 SGZA 1.47 5.9 ... 25.83 24.72 6 24.88 -1.2SemGroup SEMG 1.89 7.5 ...dd 31.75 20.20 666 25.30 -16.2SemiMfg SMI ... ... 19 9.14 4.49 132 6.56 -23.4SempraEn SRE 3.58f 3.4 20 122.98 100.63 3028 106.53 -.4Sempra pfA SREpA ... ... ... 104.97 96.11 78 99.19 SendGrid n SEND ... ... ...cc 32.03 17.50 419 26.54 +10.7SensataT ST ... ... 18 57.40 40.43 50.49 -1.2Senseon n SENS ... ... ... 2.48 Sensient SXT 1.32 2.0 23 84.98 65.56 245 67.25 -8.1SequansC SQNS ... ... ...dd 4.48 1.44 91 1.95 +2.1Seritage n SRG 1.00 2.4 ... 50.00 34.07 658 41.66 +3.0Seritge pfA SRGpA 1.75 7.4 ... 24.52 20.02 1 23.65 -2.9ServiceCp SCI .68 1.9 24 40.28 31.52 678 36.69 -1.7ServiceMst SERV ... ... 33 58.41 37.84 385 57.14 +11.4ServcNow NOW ... ... ...dd 182.59 99.01 2001 177.61 +36.2Servotr SVT .16e 1.8 ...cc 12.80 8.50 4 9.00 -19.2ShakeShk n SHAK ... ... 90 62.54 30.12 1440 59.62 +38.0ShawCm g SJR 1.18 ... ... 23.44 18.50 579 20.10 -12.0ShellMidst SHLX 1.39f 6.2 20 31.19 19.42 1554 22.39 -24.9Sherwin SHW 3.44f .9 29 435.15 326.68 1565 379.25 -7.5ShinhanFn SHG ... ... ... 50.37 40.44 193 41.24 -11.1ShipFin SFL 1.40 9.8 12 15.98 12.30 874 14.25 -8.1Shopify n SHOP ... ... ...dd 154.82 81.55 1432 148.09 +46.6Shutterstk SSTK ... ... 39 52.78 29.85 168 47.39 +10.1SibanyeG SBGL .14r 5.4 ... 6.50 2.44 5401 2.58 -46.9SiderurNac SID ... ... ... 3.55 1.76 976 2.02 -17.6SierraMt n SMTS ... ... ... 3.00 2.13 12 2.78 +12.1Sifco SIF ... ... ...dd 8.00 5.00 8 5.35 -19.5SignetJwlrs SIG 1.24f 2.9 7 77.94 33.11 2077 43.00 -24.0Silvrbow n SBOW ... ... ... 34.76 19.89 34 28.76 -3.2SlvrcpMt n SVM .02 ... 58 3.43 2.12 347 2.89 +10.3SimonProp SPG 7.80 4.9 21 173.02 145.78 3009 160.22 -6.7Simon pfJ SPGpJ 4.19 6.1 ... 77.98 67.36 0 68.85 -3.7SimpsnM SSD .88f 1.4 33 64.49 40.74 194 63.31 +10.3sSinopcShg SHI ... ... ... 72.38 50.67 29 73.96 +29.8Siteone n SITE ... ... 69 81.64 48.19 313 75.65 -1.4SixFlags SIX 3.12 4.8 21 70.44 51.25 1113 64.52 -3.1Skechers s SKX ... ... 15 43.08 23.90 2170 29.06 -23.2Skyline SKY ... ... 33 32.89 5.49 117 31.74 +147.0Smart&Fnl SFS ... ... 18 13.80 4.45 254 4.60 -46.2sSmartsh n SMAR ... ... ... 23.79 18.06 457 24.92 +27.8Smith&N SNN .61e 1.7 64 40.41 33.72 518 36.46 +4.1SmithAO s AOS .72 1.1 35 68.39 53.23 789 63.07 +2.9Smucker SJM 3.12 2.9 14 134.12 99.57 1564 107.50 -13.5SnapInc A n SNAP ... ... ... 21.22 10.50 62782 11.39 -22.0SnapOn SNA 3.28 2.2 15 185.47 140.83 551 147.82 -15.2SocCapH n IPOA ... ... ... 10.85 9.85 11 10.04 -.5SocCapH un IPOA/U ... ... ... 10.97 10.02 40 10.70 +.9SocQ&M SQM .99e 1.9 ... 64.20 32.38 745 52.13 -12.2Sogou n SOGO ... ... ...cc 14.69 7.91 1613 9.53 -17.6Sol-Wind n SLWD ... ... ... SolarOilf n SOI ... ... ... 23.98 9.90 544 15.44 -27.9Solitario XPL ... ... ...dd .88 .39 44 .42 -30.0SonicAut SAH .24 1.1 11 22.75 15.95 200 21.30 +15.4SonocoP SON 1.56 3.1 26 55.77 46.55 343 51.13 -3.8SonyCp SNE ... ... ... 53.91 36.25 709 47.09 +4.8Sothebys BID .40 .7 18 57.95 42.78 251 54.82 +6.2SourcC SOR 1.00 2.5 ...q 42.97 38.16 5 39.62 -2.8SoJerInd s SJI 1.12 3.4 29 37.29 25.96 551 33.12 +6.1SthcrssEn SXE ... ... ...dd 3.90 1.44 190 1.63 -3.6SCEd pfB SCEpB 1.02 4.8 ... 25.00 20.36 21.09 -8.3SCEd pfC SCEpC 1.06 4.9 ... 25.25 20.30 21.50 -9.4SCEd pfD SCEpD 1.08 4.9 ... 26.43 20.92 0 21.98 -8.8SCEd pfE SCEpE 1.20 5.1 ... 27.56 22.73 1 23.64 -7.0SouthnCo SO 2.40f 5.3 50 53.51 42.38 6990 44.90 -6.6SouthCo 75 SOJA 1.56 5.9 ... 27.52 25.60 33 26.27 -2.7SouthCo ef SOJB ... ... ... 26.25 23.71 49 24.88 -3.2SouthCo77 n SOJC 1.31 5.4 ... 25.78 23.25 102 24.35 -4.3SthnCopper SCCO .23e .5 41 58.09 33.63 1220 48.89 +3.0SwstAirl LUV .64f 1.3 9 66.99 49.76 7054 51.08 -22.0SwtGas SWX 2.08 2.7 23 86.87 62.54 242 75.70 -5.9SwGA Fn SGB .48f 2.2 16 24.00 18.50 0 21.61 -10.0SwstnEngy SWN ... ... 6 6.72 3.42 14013 4.73 -15.2SprkNtSE wi LOV ... ... ... 15.40 10.15 20 11.20 -11.5Sparton SPA ... ... 21 23.59 16.35 56 18.55 -19.6SpdFosFr n EFAX ... ... ... 77.82 67.00 3 71.24 -2.2SpdDbShDu STOT ... ... ... 49.99 47.00 35 49.04 -.7SpdEmFos EEMX ... ... ... 76.80 60.73 0 66.82 -4.3SpdDbEMk EMTL ... ... ... 52.27 48.41 2 48.85 -3.0SpecOpps SPE 1.19e 2.3 ...q 16.20 14.48 31 15.07 +1.3SpcOpp pfB SPEpB .88 3.4 ... 26.54 25.17 0 25.61 -.9SpectraEP SEP 3.01f 10.0 9 46.47 29.96 989 30.14 -23.8SpectrmB SPB 1.68 2.1 15 138.02 60.13 2701 79.69 -29.1tSpeedM TRK .60 3.6 18 23.47 16.72 57 16.70 -11.5SpF LgCap n FMDG ... ... ... 33.20 26.89 1 29.56 +5.5SpinMedT n FFIU ... ... ... 25.15 24.17 0 24.30 -2.1Spire SR 2.25 3.2 20 82.85 60.09 211 71.25 -5.2SpiritAero SPR .48f .6 19 105.20 55.46 1059 84.71 -2.9SpiritAir SAVE ... ... 15 54.10 30.32 755 36.69 -18.2SpirMTA n SMTA ... ... ... SpiritRltC SRC .72 8.2 13 8.84 7.23 10260 8.76 +2.1SpiritR pfA SRCpA 1.50 6.9 ... 26.40 20.25 50 21.66 -12.8Spotify n SPOT ... ... ...dd 171.23 135.51 1446 157.71 +5.8SpragueRs SRLP 2.61 11.0 14 30.75 22.40 31 23.70 -2.1Sprint S ... ... 3 8.98 4.81 17476 5.14 -12.7SprottSilv PSLV ... ... ...q 6.85 5.83 154 6.05 -4.6SprottGold PHYS ... ... ...q 11.15 9.83 349 10.56 -.3SprottPPP SPPP ... ... ... 9.91 7.81 22 8.52 -8.8SprottRL g SILU ... ... ... 1.25 sSquare n SQ ... ... ... 58.46 22.41 7966 58.25 +68.0STAG Indl STAG 1.39 5.2 36 28.95 22.42 2602 26.64 -2.5STAG pfB STAGpB 1.66 6.6 ... 26.16 24.91 2 25.19 -.2STAG pfC STAGpC ... ... ... 27.49 24.76 1 25.45 -2.8StageStrs SSI .20 7.7 ... 3.25 1.45 234 2.59 +54.2SP Matls XLB .98e 1.7 ...q 64.17 53.38 5777 58.18 -3.9SP HlthC XLV 1.01e 1.2 ...q 91.79 76.80 11541 82.41 -.3SP CnSt XLP 1.28e 2.6 ...q 58.95 48.76 18566 49.66 -12.7SP Consum XLY 1.12e 1.1 ...q 109.34 87.89 6345 105.76 +7.2SP Engy XLE 2.04e 2.7 ...q 79.42 61.80 13233 76.02 +5.2SPDR Fncl XLF .46e 1.7 ...q 30.33 23.26 66566 27.18 -2.6SP Inds XLI 1.12e 1.5 ...q 80.96 66.95 14108 74.44 -1.6SP Tech XLK .78e 1.1 ...q 71.34 54.25 15201 69.90 +9.3SpdrRESel XLRE ... ... ...q 34.02 29.17 3812 31.58 -4.1SP Util XLU 1.55e 3.0 ...q 57.23 47.37 15108 50.99 -3.2StdMotor SMP .84 1.9 26 54.73 40.56 52 45.25 +.8Standex SXI .72 .7 21 110.00 86.25 27 99.75 -2.1StanBlkDk SWK 2.52 1.8 19 176.62 136.33 1546 139.24 -17.9StanB&D 52 SWJ 1.44 5.6 ... 26.00 24.88 25 25.63 +1.6StanBlD un SWP ... ... ... 128.00 105.13 102 106.45 -13.3Stantec g STN .55f ... 17 29.25 22.80 21 25.20 -9.8StarGas SGU .47f 5.0 15 11.70 8.74 22 9.33 -13.2Starret SCX .40 6.0 22 9.40 5.80 5 6.70 -22.1Startek SRT ... ... 49 14.78 6.11 62 6.79 -31.9StarwdPT STWD 1.92 8.8 11 23.01 19.47 1536 21.71 +1.7StateStr STT 1.68 1.7 16 114.27 81.98 1482 96.11 -1.5StateSt pfC STTpC ... ... ... 25.55 24.01 20 25.08 -.5tStateSt pfD STTpD ... ... ... 28.96 26.02 56 26.16 -4.7StaStCp pfG STTpG ... ... ... 28.45 25.50 30 25.68 -5.3StateSt pfE STTpE ... ... ... 27.16 25.47 21 26.15 -1.2Statoil ASA STO .92e 3.4 ... 27.35 16.18 27.14 +26.7SteelPtrs SPLP .38p ... 8 20.70 16.65 11 17.10 -12.5SteelPr pfA SPLPpA ... ... ... 22.74 19.75 48 20.42 -3.5Steelcse SCS .51 3.5 16 17.85 12.50 495 14.40 -5.3StellusCap SCM 1.36 10.6 11 14.29 11.07 80 12.84 -2.3StellCap22 SCA 1.44 5.7 ... 5 25.33 Stepan SCL .82 1.1 18 92.97 68.09 187 72.70 -7.9Steris plc STE 1.24 1.2 26 105.48 78.65 357 103.84 +18.7SterlingBc STL .28 1.1 15 26.50 21.00 1627 24.55 -.2SterlBc pfA STLpA ... ... ... 26.74 25.65 10 25.90 -1.6StewInfo STC 1.20 2.8 29 47.37 34.48 240 42.19 -.3StifelFin SF .48f .8 18 68.76 42.04 426 58.80 -1.3Stifel pfA SFpA 1.56 6.0 ... 27.73 24.50 14 25.83 -4.6Stif 47 ef SFB ... ... ... 26.20 23.25 13 24.14 -3.2StoneHEM EDF 2.16 15.4 ...q 17.31 13.50 76 13.99 -12.1StonHEmM EDI 1.81 13.5 ...q 16.79 13.32 46 13.42 -13.8StoneMor STON 1.32 21.7 ...dd 9.62 4.61 45 6.07 -7.5Stonerdg SRI ... ... 22 32.18 14.16 331 31.53 +37.9StoreCap STOR 1.24 4.6 22 27.23 20.08 1346 26.80 +2.9StratALL36 GJT .29 1.4 ... 21.00 19.20 2 20.92 +4.6Strat D35 GJP .74 3.2 ... 23.69 21.80 1 22.95 StratGS33 GJS .32 1.5 ... 21.52 19.12 21.10 +4.2StratNWS95 GJV 1.75 6.8 ... 26.72 25.05 25.58 -1.1StratPG34 GJR .27 1.2 ... 22.87 20.93 3 22.50 +2.2StratUSM GJH .64 6.6 ... 10.35 9.37 1 9.75 -3.0StratWMT GJO .22 .9 ... 22.90 21.72 22.79 +2.4Stryker SYK 1.88 1.1 29 176.76 137.70 973 174.02 +12.4SturmRug RGR 1.28f 2.1 21 68.80 43.00 201 61.25 +9.7SubPpne SPH 2.40 10.3 33 27.05 21.85 224 23.41 -3.3SumitMitsu SMFG ... ... ... 9.67 7.33 886 8.29 -4.6SummitHtl INN .72 4.7 14 19.39 12.77 865 15.29 +.4SumtH pfC INNpC 1.78 7.1 ... 26.22 25.14 24.90 -2.0SummtH pfD INNpD 1.61 6.5 ... 27.58 23.50 3 24.71 -3.1SumHP pfE INNpE ... ... ... 26.25 22.82 1 23.54 -8.3SumtMtls n SUM .29t ... 27 34.06 26.00 2286 28.42 -9.6SummitMP SMLP 2.30 14.2 ...cc 24.75 13.10 311 16.25 -20.7SunCmts SUI 2.84f 2.9 98 97.18 80.12 399 96.68 +4.2SunLfFn g SLF 1.90f ... ... 44.50 32.37 530 41.33 +.2sSunCokeE SXC .99e ... 7 13.83 8.20 288 13.54 +12.9SunCokeEn SXCP 1.60m 10.5 9 21.95 14.75 114 15.30 -12.3Suncor g SU 1.44 ... ... 41.82 27.96 3274 39.78 +8.3SunlOnl n STG ... ... ...dd 14.08 6.80 101 9.53 -14.1SunLink SSY ... ... ...dd 2.08 1.27 2 1.39 -12.3SunocoLP SUN 3.30 12.4 78 33.11 24.76 302 26.60 -6.3sSunstnHtl SHO .20 1.2 20 17.49 14.09 3363 17.39 +5.2SunstHt pfE SHOpE ... ... ... 27.22 24.65 4 25.35 -3.0SunstHt pfF SHOpF 1.61 6.7 ... 26.98 23.60 1 24.00 -7.2Suntech STP ... ... ... .54 SunTrst STI 1.60 2.4 14 73.37 51.96 5636 67.51 +4.5SunTr wtB STI/WS/B ... ... ... 25.36 9.86 24.38 +16.6SunTr wtA STI/WS/A ... ... ... 35.62 18.87 34.28 +7.2SunTr pfA STIpA 1.50 6.2 ... 25.83 23.37 21 24.27 -1.3SunTr pfE STIpE 1.47 6.0 ... 25.86 25.06 24.70 -2.1SupDrillg SDPI ... ... ...dd 2.33 .59 79 2.07 +40.5SupEnrgy SPN .32 2.9 ...dd 12.73 7.66 3575 10.93 +13.5SuperiorInd SUP .36 2.1 27 20.95 12.70 193 17.50 +17.8Supvalu rs SVU ... ... 9 29.12 13.60 803 18.49 -14.4SuthrlAs n SLD 1.52 9.7 ... 16.20 13.55 49 15.60 +3.0SuthrAsM23 SLDA 1.75 6.8 ... 26.00 24.58 2 25.59 -.2SwEBioFu23 FUE ... ... ... 8.47 6.45 6.88 -1.7SwEGrain23 GRU ... ... ... 4.25 3.29 2 3.76 +12.4SwRCmETR RJN ... ... ... 3.72 1.87 3.14 +12.3SwRCmMTR RJZ ... ... ... 9.20 7.76 3 8.73 -2.2SwLgCap22 EEH ... ... ...q 20.52 17.06 20.43 +4.4SwRCmATR RJA ... ... ... 6.57 5.88 58 6.39 +6.4SwERCmTR RJI ... ... ... 5.96 4.64 113 5.79 +7.2SwisHelv SWZ .64e .2 ...q 13.74 12.07 30 12.16 -4.7Switch n SWCH .03e ... ... 20.45 11.90 1399 12.48 -31.4Synchrony SYF .60 1.7 13 40.59 27.10 5579 34.63 -10.3Synnex SNX 1.40 1.3 14 141.94 93.87 143 106.82 -21.4Synovs pfC SNVpC 1.97 7.7 ... 28.97 25.34 9 25.50 -2.4SynovusFn SNV 1.00f 1.8 19 55.40 40.27 893 54.11 +12.9SynthBiol SYN ... ... ...dd 1.05 .19 187 .26 -49.8 Sysco SYY 1.44 2.2 26 66.51 48.85 2681 65.03 +7.1Systemax SYX .22 .7 32 34.91 16.35 68 33.02 -.8T -TAL Educ s TAL ... ... ...cc 44.50 19.17 4958 42.46 +42.9TC PpLn TCP 2.60m 10.7 8 59.30 22.64 695 24.32 -54.2TCF Fncl TCF .60 2.3 17 26.77 14.58 1031 26.31 +28.3TCF Fn wt TCF/WS ... ... ... 5.45 .91 5.30 +34.4tTCF deo pfC TCFpD ... ... ... 26.06 24.01 125 24.00 -6.7TCF F pfC TCFpC 1.61 6.4 ... 26.50 25.09 25.10 -2.3TCW Strat TSI .21 3.8 ...q 6.16 5.34 51 5.42 -7.7TE Connect TEL 1.76f 1.9 26 108.23 77.15 3451 93.08 -2.1THL Crd21 TCRX ... ... ... 26.31 25.07 7 25.72 +2.0THLCred22 TCRZ 1.69 6.6 ... 26.98 25.40 0 25.75 -.7THLCSenL TSLF 1.32 7.6 ...q 18.21 16.30 28 17.31 +2.7TIM Part TSU .28e 1.6 ... 23.12 13.97 732 17.90 -7.3sTJX TJX 1.56f 1.7 21 89.90 66.44 5451 90.32 +18.1TPG Pace n TPGE ... ... ... 10.87 9.67 271 10.50 +7.8TPG Pac n TPGH ... ... ... 9.95 9.67 9.86 +1.3TPG RE n TRTX 1.68f 8.2 25 20.70 18.22 196 20.42 +7.2TPG SpLnd TSLX 1.56 8.4 9 21.74 17.00 263 18.66 -5.8sTableauA DATA ... ... ...dd 99.64 57.25 739 98.87 +42.9TahoeRes TAHO .24 4.6 ... 9.44 3.76 2655 5.24 +9.4TailorBr TLRD .72 2.2 18 35.94 9.40 735 32.81 +50.3Taiwan TWN ... ... ...q 22.25 18.95 18 20.68 -.9TaiwSemi TSM .73e 1.9 18 46.57 34.31 8129 38.70 -2.4Takung n TKAT ... ... 58 6.42 1.88 151 2.32 -7.6TallgEGP n TEGP 1.95f 9.1 ...dd 28.94 17.14 489 21.51 -16.4TallgrsEn TEP 3.90f 8.9 12 52.84 34.37 549 43.67 -4.8TalosEn rs TALO ... ... ...dd 40.16 16.76 204 32.12 -.1StneEn wt SGY/WS ... ... ... 7.50 1.85 7.21 +44.2TangerFac SKT 1.40f 6.5 11 27.88 19.86 1446 21.49 -18.9TanzRy g TRX ... ... ... .68 .24 142 .55 +97.8Tapestry TPR 1.35 3.1 27 55.50 38.70 6625 43.72 -1.2TargaRes TRGP 3.64 7.5 ... 52.08 39.59 2548 48.63 +.4TargaR pfA NGLSpA 2.25 8.4 ... 27.25 25.82 7 26.85 +1.4Target TGT 2.48 3.4 13 78.70 48.56 6417 72.89 +11.7TaroPhrm TARO ... ... 12 128.46 93.01 71 118.97 +13.6Taseko TGB ... ... ... 2.46 1.05 807 1.08 -53.6TataCom TCL ... ... ... 6.62 tTataMotors TTM ... ... ... 37.36 20.93 2454 20.88 -36.9Taubmn TCO 2.62f 4.8 19 66.61 44.78 1326 54.59 -16.6Taub pfJ TCOpJ 1.63 6.7 ... 25.63 23.61 1 24.12 -4.0Taub pfK TCOpK 1.56 6.6 ... 26.16 22.72 1 23.75 -5.8TaylorMH TMHC ... ... 14 28.42 19.68 531 21.50 -12.1Team TISI ... ... ...dd 26.80 10.45 402 21.25 +42.6Technip FTI .13 ... 18 35.00 24.53 4626 31.15 -.5TeckRes g TECK .16e ... ... 30.80 14.56 2263 27.17 +3.8Teekay TK .22 2.8 ...dd 10.90 5.14 854 7.98 -14.4TeekLNG TGP .56 3.2 87 21.65 14.05 102 17.30 -14.1TeekLN pfA TGPpA 2.25 8.9 ... 26.36 24.20 7 25.24 TeekOffsh TOO .04m 1.5 90 3.50 1.65 395 2.70 +14.4TeekOf pfA TOOpA 1.81 8.6 ... 24.49 12.69 3 21.06 -8.8TeekOf pfB TOOpB 2.13 9.1 ... 26.00 14.75 4 23.26 -6.4TeekOf pfE TOOpE 2.22 9.1 ... 25.10 24.06 38 24.32 -2.9TeekayTnk TNK .21 18.9 16 2.00 .96 983 1.11 -20.7Tegna TGNA .28 2.7 6 15.60 10.00 1941 10.37 -26.3TejonRnch TRC ... ... ...cc 26.25 18.59 125 24.60 +18.5TeklaHlth HQH 1.92e 9.0 ...q 26.37 20.36 135 21.26 -5.7TeklaHcrOp THQ 1.35a 8.1 ...q 19.00 16.02 136 16.75 -4.4TeklaLfSci HQL 1.95e 10.4 ...q 22.24 18.01 79 18.75 -4.5TeklaWH n THW 1.40 10.9 ...q 15.39 12.47 115 12.89 -5.3TelInstEl TIK ... ... 41 6.35 2.05 23 2.90 +11.5Teladoc n TDOC ... ... ... 51.90 27.35 664 50.90 +46.1Telaria n TLRA ... ... ...dd 5.30 3.42 258 4.09 +1.5TlcmArg TEO .71e 3.2 ... 40.19 21.13 490 22.03 -39.9TelItalia TI ... ... ... 11.28 7.57 509 8.08 -6.4TelItaliaA TI/A .30e 4.2 ... 9.60 6.27 369 7.19 -.3Teledyne TDY ... ... 32 204.67 123.29 163 201.46 +11.2Teleex TFX 1.36 .5 33 288.78 195.36 635 267.16 +7.4TelefBrasil VIV .64e 5.3 14 17.33 11.81 728 12.05 -18.7tTelefEsp TEF 1.20e 13.6 ... 11.58 8.69 1900 8.80 -9.1TelData TDS .64 2.5 8 29.87 23.54 736 25.55 -8.1TelData45 TDI 1.66 6.4 ... 26.61 23.29 6 25.80 +1.0TelData 61 TDA 1.47 6.0 ... 25.64 23.11 9 24.39 -2.0TelData60 TDJ 1.75 6.9 ... 26.48 23.95 7 25.39 +.4TelData59 TDE 1.72 6.9 ... 26.21 24.26 2 25.04 -1.1Telus gs TU 2.10 ... ... 38.50 32.94 434 35.17 -7.1TmpDrgn TDF 4.00e 2.2 ...q 24.65 19.58 67 22.46 +4.4TmpEMF EMF 1.28e 2.0 ...q 18.00 14.58 61 15.30 -6.8TmpEMI TEI .80a 7.6 ...q 11.98 10.41 138 10.51 -5.9TmpGlb GIM .30 4.8 ...q 6.77 6.20 364 6.22 -3.7TempurSly TPX ... ... 13 68.05 41.10 935 46.13 -26.4Tenaris TS .69e 1.9 ... 40.64 25.91 3135 35.90 +12.7TenetHlth THC ... ... ...dd 37.52 12.25 2259 35.43 +133.7Tengsco TGC ... ... ...dd 1.19 .55 14 .71 -11.3Tennant TNC .84 1.1 ...cc 81.40 59.00 80 78.80 +8.5Tenneco TEN 1.00 2.3 7 65.59 43.48 673 44.18 -24.5TVA 28 TVC .96 3.9 ... 25.97 23.29 24 24.34 -3.0tTVA 29 TVE .84 3.5 ... 26.98 23.46 18 23.67 -5.3Teradata TDC ... ... 24 42.84 27.05 1254 39.87 +3.7Teradyn TER .36 .9 29 50.68 29.68 3641 37.91 -9.5Terex TEX .40 1.0 35 50.17 32.86 1368 39.58 -17.9Ternium TX 1.10e 3.1 11 42.43 24.60 611 35.72 +13.1TerraNitro TNH 5.15e 6.1 10 89.60 75.20 83.96 +5.2TerrenoRlt TRNO .88 2.3 34 39.27 31.56 416 38.11 +8.7TetraTech TTI ... ... ...dd 4.85 1.85 837 4.22 -1.2TeucrCorn CORN ... ... ...q 20.05 16.53 75 18.03 +7.5TeucrSug CANE ... ... ...q 10.50 7.30 64 8.06 -17.6TeucrWht WEAT ... ... ...q 8.43 5.80 104 6.86 +14.3TeucrSoyb SOYB ... ... ...q 19.64 17.27 10 18.63 +4.2TeucrmAgs TAGS ... ... ...q 25.70 21.17 22.94 +3.8TevaPhrm TEVA .73e 3.4 6 33.82 10.85 10448 21.50 +13.5sTexPacLd TPL .29f ... ...cc 707.00 282.20 21 706.70 +58.2Textainer TGH .96 5.7 ...dd 26.50 11.00 143 16.95 -21.2Textron TXT .08 .1 42 67.43 45.00 1317 66.58 +17.7Thai TTF .25e ... ...q 11.31 8.58 11.27 +4.7ThermoFis TMO .68 .3 26 226.44 170.07 1656 208.27 +9.7Thermon THR ... ... 47 26.50 15.74 76 23.06 -2.6ThirdPtRe TPRE ... ... 11 17.10 12.75 644 13.35 -8.9ThomsonR TRI 1.38 3.6 16 48.61 36.52 1001 38.82 -10.9tThor Inds THO 1.48 1.6 12 161.48 91.34 2655 92.60 -38.63D Sys DDD ... ... 49 22.57 7.92 1331 12.36 +43.13M Co MMM 5.44f 2.8 29 259.77 191.44 5241 197.23 -16.2Tidwtr TDW 1.00 3.5 ...dd 35.98 .71 374 28.97 +18.7Tidwtr wtA TDW/WS/A ... ... ... Tidwtr wtB TDW/WS/B ... ... ... TierREIT n TIER .72 3.3 ...cc 22.15 16.41 239 21.96 +7.7sTiffany TIF 2.20f 1.7 39 132.00 86.15 2073 130.78 +25.8Tillys TLYS ... ... 33 16.57 8.42 821 13.76 -6.8TimeWarn TWX 1.61 1.7 16 103.90 85.88 6981 94.16 +2.9Timken TKR 1.12f 2.4 18 55.65 41.85 912 47.30 -3.8TimknSteel TMST ... ... ...dd 20.24 12.54 268 17.53 +15.4Titan Intl TWI .02 .2 ...dd 14.53 7.97 221 11.61 -9.9TollBros TOL .44f 1.1 12 52.73 36.55 4546 39.49 -17.8Tompkins TMP 1.92 2.3 24 90.50 71.27 39 84.27 +3.6TootsieR TR .36b 1.2 26 37.48 27.45 227 29.10 -17.7TopBuild n BLD ... ... 36 85.90 51.64 218 83.95 +10.8Torchmark TMK .64 .8 7 93.60 74.48 621 84.83 -6.5Trchmk pfC TMKpC ... ... ... 27.68 25.44 9 26.26 -1.9Toro Co s TTC .80f 1.4 23 73.86 56.60 720 58.00 -11.1TorDBk gs TD 2.68 ... ... 75.46 47.45 1450 58.39 -.3MonTNAPpl TPYP .45p ... ...q 24.31 20.22 803 23.05 -1.3TortWat n TBLU ... ... ... 30.84 25.61 1 28.98 -2.8TortEnInd NDP 1.75 14.0 ...q 15.44 10.70 77 12.47 -6.1TortEnInf TYG 2.62 9.1 ...q 32.40 24.24 174 28.67 -1.4TortMLP NTG 1.69 9.2 ...q 21.09 14.91 258 18.40 +4.8TortPplE TTP 1.63m 9.4 ...q 20.37 15.55 50 17.38 -7.6TortPw&E TPZ 1.65 8.7 ...q 22.55 17.51 17 19.04 -7.6Total SA TOT 2.71e 4.5 ... 64.59 48.15 1473 60.65 +9.7TotalSys TSS .52f .6 22 90.74 57.53 1251 85.19 +7.7TowerIntl TOWR .48 1.6 13 33.65 21.00 70 29.40 -3.8tTownsqMda TSQ .30 4.8 8 11.63 6.25 80 6.23 -18.9Toyota TM ... ... ... 140.99 103.62 370 127.97 +.6TrCda g TRP 2.76 6.6 16 51.85 39.16 1710 41.83 -14.0TransEntx TRXC ... ... ...dd 5.00 .46 6722 3.55 +83.9sTransUn n TRU .07p ... 27 69.70 41.07 2112 68.60 +24.8Trnsalta g TAC .23 ... ... 6.60 5.00 13 5.10 -14.3TrnsatlPet TAT ... ... ...dd 2.18 .58 45 1.64 +18.0TrnsRty TCI .20p ... ...dd 52.00 20.37 2 35.01 +11.8sTransDigm TDG 24.00 ... 23 338.89 249.57 591 334.11 +21.7TrnsMont TLP 2.48f 6.4 16 47.45 33.98 16 38.72 -1.9Transocn RIG ... ... ...dd 14.16 7.20 12190 12.65 +18.4TrGasSur TGS ... ... ... 24.22 14.10 421 16.67 -25.0Travelers TRV 3.08f 2.4 17 150.55 113.76 1788 128.52 -5.2Travelport TVPT .30 1.7 ... 18.06 12.10 1209 17.54 +34.2TrecoraRs TREC ... ... 19 14.40 10.25 51 13.95 +3.3Tredgar TG .44 1.8 32 24.70 14.65 99 23.85 +24.2TreeHseF THS ... ... 15 85.99 36.35 841 47.91 -3.1Trex TREX ... ... 33 125.93 64.66 99 117.83 +8.7TriPointe TPH ... ... 14 19.55 12.11 1095 17.26 -3.7TriContl TY 1.02e 3.8 ...q 28.32 22.63 51 27.00 +.2TriCntl pf TYp 2.50 5.0 ... 52.95 48.56 50.50 +.2TrianglCap TCAP 1.20 10.6 ... 18.04 8.91 384 11.33 +19.4Triangle 22 TCCA 1.59 6.4 ... 25.87 24.09 7 25.03 -.4TriangC 22 TCCB 1.59 6.3 ... 25.94 23.99 23 25.04 -.6TribMda A TRCO 1.00 2.8 12 43.71 34.81 494 35.88 -15.5TrilogyMtl TMQ ... ... ...dd 1.64 .58 48 1.31 +20.2TrimShrk n TTAC ... ... ... 36.76 29.09 16 36.02 +6.8TrimAllC n TTAI ... ... ... 29.03 24.67 1 27.42 +.9TriNetGrp TNET ... ... 35 54.61 30.21 373 53.64 +21.0Trinity TRN .52 1.5 8 38.25 25.28 2441 34.49 -7.9TrinityPlce TPHS ... ... ... 7.59 5.86 19 6.98 +.4Trinseo SA TSE 1.44 2.0 8 85.35 57.70 306 72.30 -.4TrioTch TRT ... ... 14 8.47 4.05 9 4.62 -34.1TriplePtV TPVG 1.44 11.5 7 14.19 11.12 91 12.57 -.9TripPt22 n TPVY ... ... ... 26.99 24.77 1 25.32 -2.2Triple-S GTS ... ... 33 37.54 15.05 111 36.65 +47.5TritonInt n TRTN 2.08f 6.0 ... 43.85 27.76 487 34.81 -7.0tTriumphGp TGI .16 .8 4 34.80 21.23 959 21.20 -22.1Tronox TROX .18 1.0 57 28.40 12.88 1077 18.37 -10.4TrueBlue TBI ... ... 16 29.50 19.30 223 25.80 -6.2Tsakos TNP .20 5.5 ... 5.27 3.11 149 3.64 -6.9TsakE pfB TNPpB 2.00 8.0 ... 26.08 24.80 0 25.11 -.7Tsakos pfC TNPpC 2.22 8.8 ... 26.29 25.00 1 25.24 -1.0Tsakos pfD TNPpD 2.19 8.9 ... 26.65 24.04 2 24.60 -.6TsaksE p E TNPpE ... ... ... 25.89 24.58 10 25.11 -.4Tuppwre TUP 2.72 6.5 ...dd 73.61 40.78 902 42.16 -32.8tTurkcell TKC ... ... ... 11.29 6.62 3030 6.68 -34.5sTurnPtBr n TPB .16 .6 ... 27.10 14.45 63 27.08 +28.2TurqHillRs TRQ ... ... 25 3.59 2.44 1772 2.78 -19.0TutorPerini TPC ... ... 10 29.90 18.90 476 19.80 -21.922ndCentry XXII ... ... ...dd 4.44 1.33 894 2.12 -24.3Twilio n TWLO ... ... ... 56.66 23.25 1241 53.97 +128.7Twitter TWTR ... ... ...dd 36.80 15.67 14368 34.70 +44.5TwoHrb pfA TWOpA 2.03 7.7 ... 28.17 25.38 4 26.38 -3.2TwoHrb pfB TWOpB 1.91 7.5 ... 27.06 24.54 6 25.43 -3.2TwoHrbI rs TWO 1.88 12.1 6 17.26 13.85 2022 15.55 -4.4TwoHrIn pfC TWOpC ... ... ... 25.38 23.26 48 24.47 -2.4TylerTech TYL ... ... 54 232.48 160.12 180 231.62 +30.8Tyson TSN 1.20 1.8 13 84.65 57.70 3110 67.47 -16.8U -UBS 3xLCr WTIU ... ... ... 41.02 9.44 21 31.75 +34.9UBS 3xInvC WTID ... ... ... 49.24 7.31 28 9.22 -39.7VelDlyIn n EXIV ... ... ... 61.00 26.21 14 31.75 -34.4VelLngVS n EVIX ... ... ... 23.61 9.60 0 11.75 -2.0UBS FILCG FBGX ... ... ...q 264.15 161.21 2 250.88 +10.4 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 8 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 59

UBS2xSPDiv SDYL 3.40e 4.3 ...q 91.38 59.18 0 79.24 -7.3tUBS Grp UBS .69e 4.5 ... 20.89 15.14 5169 15.22 -17.2UDR UDR 1.29f 3.5 23 40.71 32.88 2123 36.47 -5.3UGI Corp UGI 1.04f 2.1 11 51.92 42.51 1566 50.47 +7.5UMH Prop UMH .72 4.9 28 17.85 11.38 877 14.71 -1.3UMH pfB UMHpB 2.00 7.6 ... 28.16 25.92 1 26.32 -3.6UMH pfC UMHpC 1.69 6.7 ... 28.46 24.56 1 25.31 -6.8UQM Tech UQM ... ... ...dd 1.79 .71 168 1.02 -26.6sUS FdsHl n USFD ... ... 23 36.23 25.43 1269 35.68 +11.7US Geoth rs HTM ... ... ...cc 5.50 3.11 5.45 +58.0USPhysTh USPH .92 1.0 52 97.15 56.50 48 93.35 +29.3US Silica SLCA .25 .8 40 38.70 23.75 2074 30.93 -5.0USA Cmp USAC 2.10 11.3 ...dd 19.33 14.30 187 18.57 +12.3Usaa USA Vl ULVM ... ... ... 55.24 48.81 4 51.88 -.2Usaa SCVal USVM ... ... ... 54.36 47.00 3 53.82 +6.1USAA IntlVl UIVM ... ... ... 55.54 49.30 3 50.78 -1.3Usaa EMVl UEVM ... ... ... 56.13 48.97 2 49.97 -2.7Usaa STrBd USTB ... ... ... 54.88 49.34 3 49.61 -.9Usaa IntBd UITB ... ... ... 50.30 48.09 7 48.65 -3.1USANA s USNA ... ... 30 121.15 52.80 289 117.00 +58.0USCF Oil n USOU ... ... ... 75.96 22.66 10 58.69 +36.5USCF ShOil USOD ... ... ... 26.29 5.50 5 7.07 -37.5USCF shpei BUY ... ... ... 27.04 23.45 26.75 +5.6USCF shpen BUYN ... ... ... 27.83 23.45 26.90 +3.8USD Ptrs USDP 1.41f 12.6 ... 13.45 9.00 19 11.15 -.9USG USG ... ... 23 42.14 25.60 557 41.48 +7.6Ultrapar UGP .55e 4.1 ... 26.48 12.87 482 13.42 -41.0UndrArm s UAA ... ... 36 23.46 11.40 10953 20.90 +44.8UnAr C wi UA ... ... ... 21.81 10.36 3968 18.92 +42.0Uni UFI ... ... 15 39.21 27.98 54 31.51 -12.2sUniFirst UNF .15 .1 25 178.48 135.95 43 177.60 +7.7UnilevNV UN 1.43e 2.6 ... 61.62 51.56 1749 55.77 -1.0Unilever UL 1.48e 2.7 ... 60.13 50.74 869 55.28 -.1UnionAc un LTN/U ... ... ... 10.30 10.00 1 10.30 +2.6UnionPac UNP 2.92 2.0 11 147.07 101.06 4398 142.76 +6.5UniqueF n UFAB .60 6.5 11 10.55 7.05 0 9.24 +24.5Unisys UIS ... ... ...dd 13.90 6.90 672 12.05 +47.9Unit UNT ... ... 12 26.82 15.29 325 21.84 -.7UtdContl UAL ... ... 10 82.34 56.51 2269 69.59 +3.2sUtdMicro UMC .09e 3.2 ... 2.76 1.96 716 2.78 +16.3UPS B UPS 3.64 3.1 20 135.53 101.45 5890 116.12 -2.5UtdRentals URI ... ... 9 190.74 100.62 1261 159.57 -7.2USNatGas UNL ... ... ...q 10.28 8.54 24 9.52 +3.6US12MoOil USL ... ... ...q 25.74 15.45 70 23.95 +14.5USAntimny UAMY ... ... ... .46 .20 39 .30 -6.3US Bancrp USB 1.20 2.4 14 58.50 48.49 13752 49.99 -6.7sUS Bcp pfA USBpA 35.49e 3.8 ... 931.70 873.48 0 932.27 +5.0US Bcp pfH USBpH .89e 3.9 ... 24.55 21.61 44 22.82 +1.1US Bcp pfM USBpM 1.63 5.8 ... 30.27 27.24 56 27.96 -.9US Bcp pfO USBpO 1.29 5.1 ... 26.50 23.95 8 25.34 +.2US Bc pfN USBpN ... ... ... US Brent BNO ... ... ...q 22.42 11.88 439 21.63 +19.5US Cellular USM ... ... 47 41.82 32.06 151 35.92 -4.5US Cellu60 UZA 1.74 6.8 ... 26.26 23.80 51 25.54 +1.2US Cellu 63 UZB 1.81 7.1 ... 26.95 24.46 13 25.64 -.3US Cell64 UZC 1.81 7.1 ... 27.50 24.55 27 25.46 -1.8USCmdtyFd USCI ... ... ...q 45.44 36.98 221 44.98 +5.8USDslHtOil UHN ... ... ...q 21.76 12.90 4 20.99 +8.5US GasFd UGA ... ... ...q 36.45 22.30 8 34.53 +8.4USCoppFd CPER ... ... ...q 21.26 16.00 19.55 -7.2USAgriFd USAG ... ... ...q 18.00 15.87 17.75 +7.5US NGas rs UNG ... ... ...q 27.92 20.40 4444 23.89 US OilFd USO ... ... ...q 14.74 8.65 24243 13.55 +12.8US ShrtOil DNO ... ... ...q 81.00 45.69 4 49.41 -13.0USSteel X .20 .5 21 47.64 19.75 17915 36.87 +4.8UtdTech UTX 2.80 2.2 22 139.24 109.10 3417 124.82 -2.2UtdhlthGp UNH 3.00 1.2 22 250.79 176.42 2963 241.51 +9.5UNITIL UTL 1.46 3.0 25 52.84 40.92 58 48.27 +5.8Univar n UNVR ... ... 51 31.95 25.79 665 27.27 -11.9UnvslCp UVV 3.00f 4.5 9 68.25 45.95 596 66.15 +26.0UnvHR UHT 2.64 4.2 36 84.90 53.00 43 62.17 -17.2UnivHlthS UHS .40 .3 15 128.15 95.26 1092 114.98 +1.4Univ Insur UVE .64a 1.8 12 36.85 15.08 171 35.65 +30.3UnvSecInst UUU ... ... ...dd 3.50 1.15 17 1.35 -20.6UnivTInst UTI .08 2.6 ...dd 3.80 2.21 45 3.13 +30.4UnumGrp UNM .92 2.4 2 58.73 36.91 5108 38.81 -29.3Ur-Energy URG ... ... 69 .79 .50 240 .69 +.9UraniumEn UEC ... ... ...dd 2.00 .96 666 1.50 -15.3UrbnEdg n UE .88 4.0 26 26.19 19.51 834 21.87 -14.2UrstdBid UBP 1.06f 5.9 18 18.92 15.36 1 17.87 +5.4UrsBidA UBA 1.08f 4.9 17 23.94 17.20 100 21.85 +.5UrsBid pfG UBPpG 1.69 6.8 ... 26.60 24.78 5 24.91 -5.2UrstBid pfH UBPpH 1.56 6.7 ... 26.88 22.97 5 23.20 -11.3V -VF Corp VFC 1.84 2.3 43 84.38 53.27 4187 81.16 +9.7VICI Pr n VICI ... ... ... 21.33 17.58 12948 19.37 -7.3VOC EnTr VOC .47e 8.5 12 6.66 3.15 50 5.52 -6.8VaalcoE EGY ... ... ... 2.66 .68 899 2.23 +219.9VailRsrt MTN 5.88 2.4 51 245.30 197.48 214 240.79 +13.3Vale SA VALE .29e 2.1 13 15.24 7.65 16176 13.60 +11.2ValeantPh VRX ... ... 6 24.43 10.94 3676 22.00 +5.9sValeroE VLO 3.20 2.6 32 123.03 61.59 5443 121.20 +31.9ValeroEPt VLP 2.03f 5.0 15 48.66 33.25 94 40.99 -7.9Valhi VHI .08 1.2 58 9.24 2.13 246 6.43 +4.2Validus VR 1.52 2.2 15 67.85 41.15 644 67.76 +44.4Validus pfA VRpA ... ... ... 26.12 24.12 25 25.40 -2.0Validus pfB VRpB ... ... ... 26.23 24.15 20 25.02 -2.3VlyNBcp VLY .44 3.5 22 13.38 10.61 1599 12.71 +13.3VlyNB wt18 VLY/WS ... ... ... .33 .04 .15 +32.7VlyNBc pfA VLYpA 1.56 5.9 ... 31.79 25.83 6 26.47 -4.6VlyBcp pfB VLYpB ... ... ... 27.32 24.99 53 25.79 -2.5Valmont VMI 1.50 1.0 21 176.35 137.90 126 146.15 -11.9Valvoline n VVV .30 1.5 ... 25.63 19.86 1781 20.44 -18.4VanEMGold OUNZ ... ... ...q 13.44 11.93 17 12.79 -.5VanEGold GDX .06e .3 ...q 25.58 20.84 21950 22.34 -3.9VnE LgFl n LFEQ ... ... ... 28.49 24.56 3 26.49 +.7VanE Grn n GRNB ... ... ... 27.50 25.87 1 26.02 -3.6VnEkSteel SLX .40e .8 ...q 51.92 35.06 111 47.83 +4.3MV Pharm PPH 1.30e 2.2 ...q 58.24 VnEkHiIn rs YMLP ... ... ...q 25.49 20.51 4 22.15 -5.1VanE Env EVX .53e .6 ...q 91.77 77.29 0 90.23 +3.8VanE 12-17 n ITML ... ... ... VanE USBd IGEM ... ... ...q 25.19 23.27 23.27 -5.4VanE EMHi HYEM 1.57 6.8 ...q 24.95 23.18 112 23.21 -5.2VanEHiYM HYD 1.45 4.6 ...q 31.49 30.22 388 31.47 +.9VanE ChiBd CBON .68e ... ...q 24.34 21.60 23.68 +4.3VnEkShHY SHYD .81 3.3 ...q 25.30 24.04 40 24.40 +.9VanE TrH n THHY ... ... ... VnEkRus RSX .01e ... ...q 24.33 18.11 10993 21.11 -.5VanE BDC BIZD 1.47e 8.8 ...q 18.38 15.39 21 16.75 +.9VEckPfSec PFXF 1.24e 6.5 ...q 20.27 18.60 68 19.18 -2.4VanE FallA ANGL 1.63e 4.7 ...q 30.39 28.76 221 28.87 -3.6VanE IntHY IHY 1.26 5.1 ...q 26.20 24.45 19 24.56 -4.2VanE Reit MORT 2.36e 8.1 ...q 25.41 21.20 16 23.44 -2.6VnEkCfMun XMPT 1.35 5.3 ...q 27.65 24.80 19 25.35 -4.8VanE EmM EMAG .92 4.4 ...q 22.45 20.61 0 20.85 -4.5VanE IGFlt FLTR .15e .6 ...q 25.42 25.13 171 25.33 +.2VanE EMBd EMLC .98 5.5 ...q 19.91 17.58 14373 17.72 -6.6VanEAltEn GEX 1.07e 1.8 ...q 64.75 57.00 1 60.88 -.5VEckMun PRB .15e .6 ...q 24.68 24.08 0 24.33 +.2VnEkSMu SMB .20 1.2 ...q 17.67 17.05 184 17.21 -.2VanE LgMu MLN .62 3.1 ...q 20.43 19.41 14 19.90 -2.1VanEIntMu ITM .54 2.3 ...q 24.33 23.25 401 23.62 -1.9VnEkHiInInf YMLI 1.20 9.3 ...q 15.10 11.07 0 12.93 -3.7VanE GenDr GNRX ... ... ... 26.68 20.60 24.84 +2.2VanE OilR CRAK ... ... ...q 33.82 22.55 3 32.82 +6.9V IntMoat MOTI ... ... ...q 36.88 32.66 17 33.29 -2.4VEckNucl NLR 1.72e 3.4 ...q 54.27 45.37 5 50.28 +2.5VnEkGlSpin SPUN ... ... ...q 25.47 21.84 25.09 +3.8VanEChAMC CNXT ... ... ...q 37.10 29.41 2 33.30 -3.8VanE Israel ISRA .44e 1.4 ...q 32.31 27.63 27 31.47 +3.6VanEWMoat MOAT .41e 1.0 ...q 46.20 38.21 64 42.55 +.2VanE UncOG FRAK .06e .4 ...q 17.99 12.59 7 16.87 +7.7VnEkSemi SMH .58e .5 ...q 114.55 80.92 4331 107.19 +9.6VnEkRtl] RTH 1.39e 1.4 ...q 103.87 77.47 2 96.30 +5.4VanE Agri MOO 1.10e 1.8 ...q 65.86 54.42 42 62.38 +1.3VEckOilSvc OIH .47e 1.7 ...q 29.87 21.70 6099 27.15 +4.2VnEkRusSC RSXJ .81e 2.2 ...q 44.21 36.01 20 37.51 -8.5 VEckVcREr REMX .50a 1.9 ...q 32.97 16.73 326 25.66 -14.7VEckChina PEK 1.41e 1.1 ...q 54.26 39.69 4 46.19 -4.3VnEkIndSC SCIF .57e 1.1 ...q 72.57 51.05 26 53.79 -20.7VanE Egyp EGPT ... ... ...q 40.97 26.30 21 35.72 +9.2VEckPoland PLND .29e 1.7 ...q 21.80 16.29 1 16.62 -15.9VanE JrGld GDXJ ... ... ...q 37.76 29.84 8250 32.73 -4.1VanE Coal KOL .13 .8 ... 18.49 12.56 273 16.60 +3.6VnEk Viet VNM .32e 1.9 ...q 20.50 14.03 256 16.69 -6.7VanEBrzSC BRF ... ... ...q 26.12 18.55 18 19.50 -16.8VanEIndo IDX .25e 1.1 ...q 26.90 20.82 12 22.76 -8.4VanENatRs HAP .64e 1.7 ...q 39.67 32.28 2 37.56 +1.2VanE VAfr AFK .53e 2.2 ...q 27.39 21.35 3 24.35 -2.1VanE Gam BJK 1.07e 2.1 ...q 50.35 38.99 111 49.84 +6.8VangLTBd BLV 3.92e 4.1 ...q 95.98 86.51 1905 89.46 -5.9VangIntBd BIV 2.17a 2.7 ...q 85.85 79.91 457 81.15 -3.2VangSTBd BSV 1.08e 1.2 ...q 80.25 77.83 5818 78.30 -1.0VangTotBd BND 2.06e 2.3 ...q 82.71 78.30 4272 79.41 -2.6VangExDur EDV 4.81e 3.1 ...q 123.85 107.64 52 114.03 -5.8VangMegG MGK 1.33e 1.1 ...q 121.09 99.11 125 117.94 +5.9VangMegV MGV 1.53e 2.0 ...q 81.59 68.89 72 74.94 -2.0VangMega MGC 1.47e 1.5 ...q 96.61 82.30 96.61 +5.3VanHiDvY VYM 2.10e 2.5 ...q 90.93 77.58 772 83.92 -2.0VangEMI VXF 1.13e 1.0 ...q 118.48 99.37 130 117.24 +4.9VangGrth VUG 1.38e .9 ...q 152.38 125.79 561 148.51 +5.6VangLgCp VV 1.84e 1.5 ...q 131.68 110.22 2246 124.56 +1.6VangMidC VO 1.76e 1.1 ...q 164.17 140.54 377 156.71 +1.2sVangSmCp VB 1.63e 1.1 ...q 156.74 131.25 340 154.99 +4.9VangSCG VBK 1.19e .7 ...q 175.64 141.75 138 173.94 +8.1VangSCV VBR 1.96e 1.4 ...q 138.96 118.55 211 135.81 +2.3VangTSM VTI 2.17e 1.5 ...q 146.87 123.48 1701 140.04 +2.0VangValu VTV 2.05e 2.0 ...q 113.46 95.86 1315 104.24 -2.0VangSP500 VOO 3.81e 1.5 ...q 263.37 220.42 2378 248.79 +1.4VangMCVal VOE 1.76e 1.6 ...q 117.97 101.45 182 109.92 -1.5VangMCGr VOT .82e .6 ...q 136.45 115.92 82 133.33 +4.4VangREIT VNQ 3.08e 3.9 ...q 86.14 72.05 5430 78.89 -4.9VangDivAp VIG 1.82e 1.8 ...q 108.99 91.60 636 101.88 -.1VangAllWld VSS 2.83e 2.4 ...q 127.14 106.63 193 119.45 +.2VangTotW VT 1.53e 2.0 ...q 78.12 67.02 78.12 +5.2VangAllW VEU 1.34e 2.5 ...q 58.90 49.58 3169 53.59 -2.0VangEmg VWO 1.10e 2.5 ...q 50.99 40.29 14221 44.61 -2.8VangPacif VPL 1.37e 1.9 ...q 77.96 64.78 125 72.39 -.7VangEur VGK 1.71e 3.0 ...q 63.60 54.60 8290 57.96 -2.0VangTEBd VTEB .28e ... ...q 52.07 50.36 2877 51.03 -1.2Vang500Gr VOOG 1.62e 1.1 ...q 149.28 121.86 64 145.53 +6.3Van500Val VOOV 2.01e 1.9 ...q 116.72 99.89 36 106.23 -3.4VanSC600V VIOV 1.66e 1.2 ...q 142.04 114.49 18 140.24 +6.0VanSC600G VIOG 1.13e .7 ...q 162.36 128.05 17 160.30 +9.9VangSC600 VIOO 1.19e .8 ...q 152.65 121.82 41 150.74 +8.2VanMC400V IVOV 1.50e 1.2 ...q 126.33 109.00 10 123.78 +1.7VanMC400G IVOG 1.16e .8 ...q 142.23 118.23 13 138.75 +4.3VanMC400 IVOO 1.57e 1.2 ...q 134.59 113.66 23 131.40 +2.7VangFTSE VEA 1.10e 2.5 ...q 47.89 40.88 8894 44.17 -1.5VangCnD VCR 2.03e 1.2 ...q 171.48 138.69 60 165.23 +5.9VangCnS VDC 3.69e 2.8 ...q 151.29 126.78 238 129.61 -11.3VangEngy VDE 2.37e 2.3 ...q 109.79 83.80 390 104.96 +6.1VangFncl VFH .90e 1.3 ...q 75.48 59.13 441 69.11 -1.3VanHC Etf VHT 1.96e 1.2 ...q 171.30 142.46 110 157.31 +2.1VangIndl VIS 2.25e 1.6 ...q 151.28 125.63 199 139.88 -1.7VangInfT VGT 1.61e .9 ...q 186.36 139.43 368 183.01 +11.1VangMat VAW 2.12e 1.6 ...q 144.65 120.06 80 132.60 -3.0VangUtil VPU 3.41e 3.0 ...q 125.54 104.82 277 114.21 -2.0VangTel VOX 3.14e 3.8 ...q 96.48 81.62 176 82.58 -9.4VantageEn VEI ... ... ... VarianMed VAR ... ... 90 130.29 95.23 1969 117.87 +6.0VectorGp VGR 1.60b 8.2 24 23.14 18.70 2025 19.40 -13.3sVectren VVC 1.80 2.5 28 70.76 57.48 1496 70.66 +8.7Vectrus VEC ... ... 15 41.48 25.17 77 32.07 +4.0VedantaLtd VEDL 1.20e 8.2 ... 21.99 14.29 955 14.70 -29.4VeevaSys VEEV ... ... 87 79.96 52.17 1576 77.36 +39.9VenatorM n VNTR ... ... ... 26.90 17.03 791 17.62 -20.3Ventas VTR 3.16 5.8 15 72.36 46.55 4300 54.66 -8.9VentasR 43 VTRB 1.36 5.4 ... 25.80 24.15 6 25.00 -.6Vereit VER .55 7.7 ...cc 8.75 6.52 16587 7.16 -8.1Vereit pf VERpF 1.68 6.6 ... 27.05 24.43 18 25.30 -1.1VeriFone PAY ... ... 17 23.14 14.90 3313 22.74 +28.4Veritiv VRTV ... ... ...dd 45.50 20.35 46 33.25 +15.1VerizonCm VZ 2.36 5.0 6 54.77 42.80 27273 47.67 -9.9VerizonC 54 VZA 1.48 5.7 ... 27.23 25.39 40 25.88 -1.9VermilnE g VET 2.03 ... ... 40.59 29.91 247 35.07 -3.4Verso Cp VRS ... ... ... 21.12 3.45 561 20.23 +15.1Versum VSM .24f .6 ... 42.74 30.57 724 39.97 +5.6ViadCorp VVI .40 .8 26 61.85 44.65 64 52.90 -4.5Vicon VII ... ... ...dd .76 .30 25 .36 -10.8VictSCHiD CSB .60e ... ...q 45.62 39.13 3 44.95 +.8VinaConc VCO .66e 1.5 ... 47.99 30.76 4 42.50 +14.9sVinceHlg rs VNCE ... ... 3 10.96 3.20 54 11.22 +81.3Vipshop VIPS ... ... 10 19.14 7.79 9962 11.68 -.3VirnetX VHC ... ... ...dd 8.75 2.10 241 3.20 -13.5VirDynCr n BLHY ... ... ... 25.49 24.24 13 24.57 -.9VirShUS n VESH ... ... ... 24.93 21.19 22.19 -2.9ZweigTR ZTR .97 8.7 ...q 14.18 10.74 107 11.18 -16.6VirtGblMSc VGI 1.87 13.3 ...q 19.46 13.70 52 14.07 -19.6Visa s V .84 .6 43 132.50 92.80 11086 130.72 +14.6VishayInt VSH .34f 1.6 ...dd 23.85 16.25 1277 21.20 +2.2VishayPrc VPG ... ... 35 38.25 16.55 69 37.55 +49.3VistaGold VGZ ... ... ...dd .97 .60 189 .69 -.9VistaOutd n VSTO ... ... ...dd 25.07 12.36 972 16.94 +16.3sVistraEn n VST ... ... ... 24.56 15.07 10159 24.53 +33.9VitaminSh VSI ... ... 5 12.05 2.95 499 5.10 +15.9VivintSolar VSLR ... ... 15 6.10 2.70 411 4.00 -1.2VMware VMW ... ... 69 165.00 85.45 2893 137.48 +9.7VoceraCm VCRA ... ... ...dd 32.23 22.43 289 27.02 -10.6tVolarisAv VLRS ... ... ... 16.00 5.16 328 5.17 -35.5VolitionRX VNRX ... ... ... 4.00 1.85 29 2.37 -19.4VoltInfoSci VISI ... ... ...dd 6.00 2.16 13 3.00 -21.1Vonage VG ... ... ...dd 11.94 6.28 1666 11.45 +12.6Vornado VNO 2.52 3.6 25 80.92 64.14 1619 69.71 -10.8Vorndo pfK VNOpK 1.43 5.9 ... 25.87 23.64 23 24.14 -4.4Vorndo pfL VNOpL 1.35 5.9 ... 25.78 22.37 100 23.03 -7.5Vornad pfM VNOpM 1.31 5.9 ... 25.18 21.57 28 22.20 -11.6Voxeljet VJET ... ... ... 6.37 3.07 25 3.81 -16.6VoyaAsPcD IAE 1.02 10.1 ...q 11.38 10.04 36 10.07 -3.9VoyaEmHi IHD .92 10.6 ...q 9.86 8.42 100 8.64 -2.9VoyaFincl VOYA .04 .1 19 55.27 34.06 2266 51.94 +5.0VoyaGlAdv IGA 1.12 9.6 ...q 11.85 10.45 25 11.62 +1.7VoyaGlbDv IGD .91 12.6 ...q 8.16 7.00 288 7.24 -6.6VoyaInfra IDE 1.46 9.7 ...q 17.66 14.35 77 15.06 -10.6VoyaIntHD IID .83 12.2 ...q 7.94 6.69 42 6.80 -9.8VoyaPrRTr PPR .29 5.7 ...q 5.43 4.98 190 5.12 +1.0VoyaNatRs IRR .81 12.8 ...q 7.00 5.63 50 6.31 +.8VulcanM VMC 1.12 .9 27 141.20 108.17 1161 127.74 -.5W -W&T Off WTI .40 5.8 12 8.92 1.81 3801 6.85 +106.9WBI TacGr WBIA .03e .1 ...q 26.51 22.50 3 24.80 -1.3WBI TactV WBIB .08e .3 ...q 27.48 23.67 3 24.40 -7.4WBI TacYd WBIC .28e 1.2 ...q 23.53 20.92 5 22.84 +2.1WBI TacSel WBID .05e .2 ...q 25.62 21.85 2 23.98 -2.1WBI LCTG WBIE .19e .7 ...q 28.05 23.50 3 25.73 -1.2WBI LCTV WBIF .22e .8 ...q 30.46 25.84 3 28.21 -2.5WBI LCTY WBIG .31e 1.2 ...q 28.00 22.65 4 25.24 -2.3WBI LCTS WBIL .04e .2 ...q 29.15 24.92 3 26.46 -3.6WBI PwFact WBIY ... ... ... 27.90 22.34 7 26.55 -.2WBITacRot WBIR ... ... ... 26.78 24.15 2 25.53 +.3WBI TacInc WBII .26e 1.1 ...q 25.76 23.89 10 23.97 -5.5WBI THiInc WBIH .45e 1.9 ...q 25.43 23.47 31 23.70 -5.0WEC Engy WEC 2.21 3.5 20 70.09 58.92 2134 63.15 -4.9WEX Inc WEX ... ... 34 184.34 100.17 494 175.81 +24.5WGL Hold WGL 2.06f 2.3 17 88.68 80.91 247 88.20 +2.7WNS Hldg WNS ... ... 28 51.62 31.47 197 51.14 +27.4WP Carey WPC 4.06f 6.0 18 72.41 59.23 393 67.21 -2.5WPP plc WPP 3.91e 4.7 ... 107.27 76.68 114 82.90 -8.5WPX Engy WPX ... ... ...dd 19.23 8.39 6732 18.21 +29.4WPX pfA WPXp 1.56 2.1 ... 79.61 42.50 57 75.72 +22.4Wabash WNC .30 1.5 14 26.54 18.25 461 20.01 -7.8WABCO WBC ... ... 17 162.20 119.63 648 120.93 -15.7Wabtec WAB .48 .5 30 100.28 69.20 696 97.51 +19.7WaddellR WDR 1.00m 5.2 13 23.82 16.82 464 19.40 -13.2WageWrks WAGE ... ... 33 74.40 38.40 443 47.45 -23.5 WalMart WMT 2.08f 2.5 20 109.98 73.13 11463 82.54 -16.4WalkerDun WD ... ... 9 61.44 42.66 272 56.12 +18.1WarrMet n HCC .20 ... ... 28.25 7.40 938 27.17 +37.8WashPrGp WPG 1.00 13.8 20 9.79 5.40 3114 7.27 +2.1WashPr pfH WPGpH 1.88 8.2 ... 25.56 20.05 12 22.83 -7.2WashPr pfI WPGpI 1.72 8.2 ... 25.99 19.11 23 20.91 -15.6WREIT WRE 1.20 4.2 28 33.96 24.92 637 28.68 -7.8WasteCon s WCN .56 ... 41 77.69 63.14 675 76.88 +8.4WsteMInc WM 1.85 2.2 18 89.73 72.24 3414 82.71 -4.2Waters WAT ... ... 29 220.20 171.32 819 192.62 -.3Watsco WSO 5.80f 3.2 34 192.94 140.58 175 184.02 +8.2WatscoB WSO/B 5.00f 2.7 38 191.01 142.00 183.59 +8.6WattsWtr WTS .84f 1.1 26 84.25 59.15 106 76.95 +1.3Wayfair W ... ... ...dd 100.14 55.33 1767 92.35 +15.0WeathfIntl WFT ... ... ...dd 4.77 2.07 9297 3.39 -18.7WebsterFn WBS 1.32f 2.1 22 66.64 44.04 532 64.10 +14.1WtWatch WTW ... ... 68 83.98 26.18 1346 75.32 +70.1WeinRlt WRI 1.58f 5.4 10 33.83 25.67 819 29.32 -10.8WeisMk WMK 1.20 2.2 26 54.94 31.26 93 54.53 +31.7Welbilt WBT ... ... ... 23.77 18.34 854 19.47 -17.2Wellcare WCG ... ... 26 232.04 162.25 337 221.67 +10.2WellsF pfJ WFCpJ 2.00 7.8 ... 27.73 25.45 153 25.64 WellsF pfL WFCpL 75.00 6.0 ... 1359.86 1253.00 7 1257.00 -4.0WellsF pfN WFCpN 1.30 5.3 ... 25.43 23.51 48 24.61 -2.0WellsF pfO WFCpO 1.28 5.2 ... 25.36 23.40 35 24.63 -2.0WellsF pfP WFCpP 1.31 5.3 ... 25.62 23.69 44 24.73 -1.8WellsF pfQ WFCpQ 1.46 5.7 ... 28.06 25.60 220 25.83 -4.3WellsF pfR WFCpR 1.66 6.0 ... 30.47 26.87 41 27.47 -4.0WellsF pfT WFCpT 1.50 5.8 ... 26.78 25.09 35 25.68 -2.9WellsFargo WFC 1.56 2.9 12 66.31 49.27 17506 53.99 -11.0WellsF wt WFC/WS ... ... ... 30.82 16.15 30.65 +11.5WellsF pfY WFCpY ... ... ... 26.50 24.33 105 24.98 -3.7WellsF pfX WFCpX ... ... ... 26.16 24.15 47 24.81 -2.9WellsF pfW WFCpW ... ... ... 26.65 24.32 186 25.16 -3.2WellsF pfV WFCpV ... ... ... 26.82 25.00 52 25.83 -3.7EvgGlbDiv EOD .54m 9.5 ...q 6.51 5.57 112 5.68 -4.2WFAdvInco EAD .82 10.2 ...q 8.97 7.80 158 8.00 -4.8WFAdMSec ERC 1.16 9.1 ...q 13.65 12.66 77 12.77 -2.2WFREI pf WFEpA 1.59 6.1 ... 27.40 25.20 3 26.19 -1.1WFAdUtlHi ERH .90 7.3 ...q 13.59 9.51 13 12.35 -6.4Welltower WELL 1.68e 2.9 13 78.17 49.58 2166 57.65 -9.6Welltwr pfI HCNpI 3.25 5.6 ... 69.82 54.50 57 57.96 -3.2WescoAir WAIR ... ... ...dd 11.75 6.05 304 11.50 +55.4Wesco Intl WCC ... ... 18 69.35 48.95 371 59.35 -12.9WestPhrm WST .56 .6 40 103.36 80.02 558 93.00 -5.7sWestarEn WR 1.60 2.8 25 57.32 47.06 1834 56.70 +7.4WstnAlliB WAL ... ... 18 62.66 44.83 572 60.26 +6.4WstnAll56 WALA 1.56 6.1 ... 26.71 25.15 11 25.47 -2.8WstACpLn TLI .87 8.4 ...q 11.54 10.26 12 10.41 -1.0WAstEMkt EMD .84 6.2 ...q 16.16 13.55 209 13.57 -12.7WsADefOp GDO 1.36 8.2 ...q 18.58 16.28 101 16.68 -7.3tWAstGlbHi EHI 1.16 12.6 ...q 10.40 9.20 123 9.18 -10.2WstAstHI2 HIX .80 13.7 ...q 7.35 5.97 282 6.44 -7.6WAHiInOp HIO .43 8.9 ...q 5.21 4.74 366 4.76 -6.1WAstHYOp HYI 1.32 9.1 ...q 16.14 14.41 52 14.55 -3.8WstnAsst PAI .69 5.1 ...q 17.37 13.32 23 13.62 -14.0WstnAsInt SBI .48 5.5 ...q 9.98 8.58 20 8.71 -6.4WAstDefOp IGI 1.20 5.8 ...q 23.67 19.85 23 20.71 -9.4WAMgdMu MMU .78 6.1 ...q 14.60 12.56 76 12.70 -9.8WstAstMtg WMC 1.24e 11.7 8 10.95 8.54 273 10.57 +6.2WAMtDOp DMO 2.82a 11.5 ...q 27.29 22.88 41 24.43 -1.0WA MunDef MTT 1.01a 4.8 ...q 23.85 20.45 33 21.18 +1.4WstAMunHi MHF .34 4.5 ...q 8.05 7.08 37 7.43 +.4WAMunPrt MNP .87 6.1 ...q 16.26 13.94 16 14.15 -7.1tWAstBdF WEA 1.08 8.6 ...q 14.40 12.51 48 12.55 -9.1WstAVari GFY .93 5.4 ...q 17.79 16.59 2 17.15 -1.3WAstInfSc WIA .38 3.4 ...q 12.10 11.10 44 11.37 -3.6WAstInfOpp WIW .40 3.6 ...q 11.75 10.94 91 11.14 -2.5WstC&G gs WRN ... ... ... 1.44 .71 92 .95 -5.9WstnGasEq WGP 2.19f 6.0 23 43.83 31.63 183 36.70 -1.2WstnGasPt WES 3.74f 7.2 42 57.15 40.44 417 51.67 +7.4WstnRef wi WNR ... ... ... WstnUnion WU .76 3.8 11 22.21 18.38 5190 19.89 +4.6WestlkChm WLK 1.59f 1.4 12 124.30 61.51 2608 115.73 +8.6WestlkCLP WLKP 1.55 6.6 16 25.65 21.10 83 23.25 -6.8WestmRs s WMLP .46m 22.5 ...dd 4.60 .98 47 2.05 -26.5WestpacBk WBK 1.52e 7.2 ... 26.38 21.03 456 21.14 -13.3WestRck WRK 1.72 2.9 17 71.55 53.97 1775 58.88 -6.9WestwdH WHG 2.72 4.7 12 71.00 53.51 32 58.03 -12.4Weyerhsr WY 1.28 3.4 33 37.89 30.95 6302 37.33 +5.9WheatPr g WPM .28e ... 28 22.72 18.32 1311 21.86 -1.2tWhrlpl WHR 4.60f 3.2 30 202.99 145.59 3158 144.75 -14.2WhtMtIns WTM 1.00 .1 61 914.35 786.23 24 902.08 +6.0WhiteWB wi WWAV/B/WI ... ... ... WhitestnR WSR 1.14 9.3 31 15.15 10.06 598 12.24 -15.1WhitngPet rs WLL ... ... ...dd 54.04 15.88 5071 52.42 +98.0WidOpW n WOW ... ... ... 17.89 6.03 768 8.85 -16.3WidePoint WYY ... ... ...dd .73 .40 152 .54 -16.9WildhRs n WRD ... ... ... 29.67 10.36 1162 26.86 +45.9WileyJA JW/A 1.20 1.8 22 68.70 50.83 124 67.80 +3.1WileyJB JW/B 1.20 1.8 22 68.28 51.04 0 67.92 +3.4WLyonHm WLH ... ... 12 32.95 18.85 335 23.85 -18.0WmsCos WMB 1.36 5.1 10 33.67 24.00 9731 26.86 -11.9WillmsPtrs WPZ 2.46f 6.2 47 44.06 32.74 2064 39.80 +2.6sWmsSon WSM 1.72f 3.1 16 56.38 42.68 2867 55.37 +7.1Winnbgo WGO .40 1.1 14 58.65 25.75 1029 36.25 -34.8Wipro s WIT .03e .7 ... 6.40 4.50 1441 4.60 -15.9WirelessT WTT ... ... ...dd 2.64 1.35 13 2.29 -5.8WT IntQua IQDG ... ... ... 32.75 27.93 8 30.63 -.2WT ST HiYl SFHY ... ... ... 50.52 48.47 0 49.46 +.9WT ShTr n SFIG ... ... ... 49.88 48.54 1 48.71 -1.3WT HiYld n WHFY ... ... ... 52.27 48.87 0 49.18 -2.3WT Corp n WFIG ... ... ... 50.34 47.40 47.72 -4.5WT EmMDv DVEM ... ... ... 36.70 29.65 3 32.74 -1.4WT G exMx XMX ... ... ... 31.68 26.80 29.85 +.7WT DyCEu DDEZ ... ... ... 33.88 29.43 0 30.76 -2.3WT DyInEq DDWM ... ... ... 32.00 28.25 15 29.91 -2.1WT DyInSm DDLS ... ... ... 34.74 30.07 1 32.67 -2.5WT DynCJp DDJP ... ... ... 31.29 27.19 29.01 -2.9WTBearEq DYB ... ... ...q 26.34 24.64 0 26.16 +.3WT LgSEq DYLS ... ... ...q 34.53 29.20 10 33.14 +1.7WT EuLoc EZR ... ... ... 34.19 27.88 3 30.09 -3.3WT GlExUS HDRW ... ... ... 29.34 26.12 27.52 -1.6WT SCDiv HGSD ... ... ...q 26.52 23.81 26.20 WT GlSmC GSD ... ... ... 35.24 30.06 4 32.72 -1.1WTWkDUSE USWD ... ... ...q 34.04 29.17 32.50 +2.5WT StrDl n EMSD ... ... ... 29.79 27.19 28.46 +1.8WT DomE n WUSA ... ... ... 33.00 27.87 31.10 -1.2WT JpnHCr DXJH 4.10e .6 ...q 38.12 32.26 37.83 +2.7WTUSEnYd AGGY 1.44 3.0 ...q 55.58 48.18 33 48.76 -3.9WTxUSDiv DXUS .04e ... ...q 28.05 25.16 26.19 -2.6WTEurSmC EUSC .53e ... ...q 32.83 28.83 41 31.23 +.4WT PutStr PUTW ... ... ... 30.04 26.65 18 29.38 +1.1WT EMexSt XSOE .77e 2.5 ...q 35.10 26.45 27 30.88 -3.0WT JpDvG JHDG ... ... ...q 30.34 25.63 0 27.98 -3.4WTIntHDv IHDG .70e 1.4 ...q 32.86 29.34 43 32.11 +1.3WT EurDiv EUDG .51e 1.9 ...q 28.46 24.74 2 26.31 -2.4WTFltRtTr USFR ... ... ...q 27.90 24.96 312 25.09 +.4WT EurHdg HEDJ 3.51e 2.3 ...q 67.62 60.26 1169 65.26 +2.4WT AsiaDb ALD 1.02 2.3 ...q 46.97 44.13 1 44.58 -2.5WTEmLDbt ELD 1.74 4.9 ...q 40.08 35.52 12 35.79 -6.9WT GlRlR n RRF ... ... ... 40.35 WisDynCu n DHDG ... ... ... 26.16 23.26 2 25.12 +.3WisYldEn n SHAG ... ... ... 52.53 48.66 1 48.99 -1.5Wis US Mul USMF ... ... ... 29.45 24.68 1 28.70 +3.3GrnHCmdty GCC ... ... ...q 19.89 17.92 16 19.70 +2.5WT Diefa DWM .74e 1.4 ...q 59.63 51.45 21 54.56 -2.2WT DefaEq DTH 1.75e 4.1 ...q 47.40 41.49 27 42.83 -3.5WTDv exF DTN 2.48e 2.9 ...q 92.93 80.20 9 86.34 -2.3WTEurEq DEW 1.75e 3.8 ...q 51.17 44.94 15 46.60 -3.9WTEurSC DFE 1.48e 2.1 ...q 75.61 63.66 81 69.09 -2.1WT EqInco DHS 2.10e 3.0 ...q 75.26 66.21 13 69.23 -5.0WTIntD exF DOO 2.01e 4.7 ...q 46.39 40.29 11 43.01 -.9WT IntLC DOL 1.69e 3.4 ...q 54.18 46.87 12 49.28 -2.7WTIntMC DIM 1.53e 2.2 ...q 73.72 63.06 11 68.29 -1.0WTIntSC DLS 1.16e 1.5 ...q 81.62 68.71 42 75.38 -1.8WTGxUSDv DNL .99e 1.7 ...q 62.84 52.50 1 58.35 -1.4WTJpnSC DFJ 1.26e 1.6 ...q 85.64 68.86 37 80.11 -.4WTJpHedg DXJ 1.37e 2.5 ...q 62.78 50.80 1311 55.52 -6.4WT LCD DLN 1.84e 2.1 ...q 97.25 83.50 44 89.63 -2.7 NYSE Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page A -:A-MarkPM AMRK .32 2.3 60 18.83 10.39 2 13.80 -5.8AAON AAON .32f 1.0 37 40.25 29.05 355 30.50 -16.9AC Immun n ACIU ... ... ... 13.91 6.03 38 10.48 -18.1ACI Wwde ACIW ... ... ...cc 26.37 20.23 633 24.15 +6.5ACM Rsc n ACMR ... ... ... 15.60 4.74 113 12.71 +142.1ACNB Cp ACNB .92f 2.9 17 32.10 24.45 7 31.50 +6.6AGNC Inv AGNC 2.16 11.5 7 22.34 17.84 9424 18.82 -6.8AGNC pfB AGNCB 1.94 7.5 ... 26.87 25.28 7 25.89 +.2AGNC pfC AGNCN 1.75 6.8 ... 26.79 24.95 11 25.79 +.3ALJ Reg n ALJJ ... ... ... 3.78 1.60 12 1.63 -48.3AMAG Ph AMAG ... ... ...dd 24.93 11.93 645 24.45 +84.5AMC Net AMCX ... ... 11 67.44 46.89 754 57.17 +5.7ANGI Hme ANGI ... ... ... 15.77 10.24 820 15.06 +44.0ANI Ph h ANIP ... ... 26 74.70 42.23 53 63.29 -1.8ARC Grp ARCW ... ... ...dd 4.00 1.80 11 2.35 +11.9ARCAbio rs ABIO ... ... ...dd 2.71 .45 382 .56 -58.8ARMO Bi n ARMO ... ... ...dd 57.19 25.10 159 50.00 +68.1ASLAN n ASLN ... ... ... 9.51 5.08 259 8.26 +47.2ASML Hld ASML 1.71e .9 40 216.00 126.03 786 196.65 +13.1ASV Hld n ASV ... ... ... 10.80 6.22 1 6.45 -36.5ATA Inc ATAI .41e 7.8 ...dd 6.62 3.04 2 5.26 +13.9ATN Intl ATNI .68 1.3 ...dd 71.25 49.50 85 53.83 -2.6AV Homes AVHI ... ... 5 20.50 14.65 128 18.35 +10.2AXT Inc AXTI ... ... 23 10.75 5.80 327 7.25 -16.7Abaxis ABAX .72f .9 70 83.98 43.66 442 82.80 +67.2AbeonaTh ABEO ... ... ...dd 22.75 4.55 882 17.70 +11.7Abeona wt ABEOW ... ... ... 17.56 2.50 9.55 -17.7tAbility rs ABIL ... ... ... 16.90 2.30 16 2.26 -48.6Abiomed ABMD ... ... ...cc 403.45 134.80 3653 381.14 +103.4Ablynx n ABLX ... ... ... 55.29 17.75 4 52.27 +109.2Aboro n ABP ... ... ... Abraxas AXAS ... ... 39 3.27 1.45 1565 2.70 +9.8AcaciaC n ACIA ... ... ...dd 50.10 24.72 702 32.34 -10.7AcaciaTc ACTG .50 13.0 ...dd 5.50 2.90 77 3.85 -4.9AcadiaHlt ACHC ... ... 18 54.34 26.92 850 40.19 +23.2AcadiaPh ACAD ... ... ...dd 41.20 14.51 1333 18.10 -39.9Acasti g rs ACST ... ... ...dd 3.36 .60 85 .69 -26.7AccelrDiag AXDX ... ... ...dd 30.45 16.75 138 20.40 -22.1Acceleron XLRN ... ... ...dd 46.93 25.15 244 35.54 -16.3AccessNt ANCX .60 2.1 25 30.99 24.36 43 28.63 +2.8Accuray ARAY ... ... ...dd 6.15 3.60 290 4.40 +2.3AcelRx ACRX ... ... ...dd 5.75 1.55 630 3.40 +67.9AcerTh rs ACER ... ... ... 22.63 5.70 8 18.00 +30.0AcetoCorp ACET .04m 1.5 ...dd 17.10 2.22 953 2.64 -74.4Achaogen AKAO ... ... ...dd 25.22 9.83 673 12.40 +15.5AchvLfS rs ACHV ... ... ...dd 62.70 8.57 18 8.73 -35.0Achillion ACHN ... ... ...dd 5.66 2.58 988 3.39 +17.7AclarisTh n ACRS ... ... ...dd 30.08 16.01 216 18.07 -26.7AcordaTh ACOR ... ... ...dd 29.60 13.60 555 26.25 +22.4ActivsBliz ATVI .34f .5 46 79.63 55.41 6004 70.91 +12.0Acxiom ACXM ... ... 57 32.93 18.60 484 29.29 +6.3AdamasPh ADMS ... ... ...dd 44.00 13.50 683 28.64 -15.5AdamisPh ADMP ... ... ...dd 6.45 2.35 278 4.30 -2.3Adaptim n ADAP ... ... ... 14.63 4.28 198 13.24 +98.2AddusHmC ADUS ... ... 47 58.30 30.95 117 57.25 +64.5ADDvtgTch AEY ... ... ...dd 2.33 1.21 32 1.31 -10.9 AdestoTc n IOTS ... ... ...dd 9.95 4.00 115 9.10 +41.1AdmaBio ADMA ... ... ...dd 5.70 2.01 109 5.42 +68.8sAdobeSy ADBE ... ... 74 248.56 131.20 3824 249.28 +42.3Adomani n ADOM ... ... ... 18.31 .50 1097 1.53 -65.2tAdtran ADTN .36 2.6 38 25.10 14.15 423 13.95 -27.9AduroBio n ADRO ... ... ...dd 14.05 5.83 452 8.80 +17.3AdvEmis n ADES 1.00 9.0 3 12.20 7.00 77 11.09 +14.8AdvEnId AEIS ... ... 18 95.00 57.35 237 65.53 -2.9AdvMatls CDTI ... ... ...dd 3.25 1.09 1.17 -25.8AMD AMD ... ... ... 15.65 9.04 46695 13.73 +33.6Advaxis wt ADXSW ... ... ... 4.84 .62 .87 -13.3Advaxis ADXS ... ... ...dd 8.82 1.51 332 1.82 -35.9AdverumBi ADVM ... ... ...dd 8.59 2.40 541 6.25 +78.6AdvS Vice n ACT ... ... ... 29.50 24.23 3 25.45 -2.9Aegion AEGN ... ... 22 28.19 19.11 75 25.70 +1.1AegleaBio n AGLE ... ... ...dd 11.35 2.81 236 10.68 +97.4AehrTest h AEHR ... ... ... 4.82 2.12 98 2.60 -4.1Aemetis AMTX ... ... ...dd 3.12 .45 16 1.59 +189.1AeriePhm AERI ... ... ...dd 66.60 47.05 399 51.30 -14.1AeroViron AVAV ... ... 65 62.20 30.05 133 57.86 +3.0AEtern g rs AEZS ... ... ...dd 3.29 .89 856 2.37 +.4Aethlon rs AEMD ... ... ...dd 3.85 .79 34 1.25 +10.6AeviGeno GNMX ... ... ...dd 2.65 .98 149 1.60 +33.3AffimedNV AFMD ... ... ...dd 2.85 1.15 359 2.15 +65.4Agenus AGEN ... ... ...dd 6.19 3.06 918 3.35 +2.8AgileThera AGRX ... ... ...dd 5.60 .53 462 .56 -79.2Agilysys AGYS ... ... ...dd 14.43 9.32 50 14.22 +15.8sAgiosPhm AGIO ... ... ...dd 92.18 45.96 707 93.50 +63.5AgroFresh AGFS ... ... 16 9.05 4.94 215 7.07 -4.5AgroFr wt AGFSW ... ... ... 1.25 .13 .50 +22.0AileronT n ALRN ... ... ... 15.48 4.90 10 5.16 -51.0Aimmune n AIMT ... ... ...dd 42.00 15.97 309 33.09 -12.5AirT Inc AIRT ... ... ...dd 34.83 14.40 0 31.75 +28.6AirTrnsp ATSG ... ... ...dd 27.67 19.17 324 21.00 -9.2AirMedia AMCN ... ... ...dd 2.87 .61 54 .72 -37.4Airgain n AIRG ... ... 33 15.54 7.31 96 8.25 -8.2AkamaiT AKAM ... ... 69 78.28 44.65 2677 75.38 +15.9AkariTh rs AKTX ... ... ... 11.95 1.70 9 1.84 -57.5AkceaTh n AKCA ... ... ... 33.99 8.10 253 24.24 +39.6AkebiaTher AKBA ... ... ...dd 20.25 8.93 336 9.82 -34.0AkersBios AKER ... ... ...dd 1.82 .12 22878 .47 +253.7Akorn Inc AKRX ... ... 40 33.95 10.76 1783 13.97 -56.7Akoustis n AKTS ... ... ... 10.80 4.86 40 6.62 +6.3Alarm.cm n ALRM ... ... 45 49.49 31.68 510 44.43 +17.7AlaskCom ALSK ... ... 55 2.91 1.39 69 1.66 -38.1Albireo ALBO ... ... ... 39.87 15.31 55 31.33 +22.4Alcentra ABDC .72 10.7 ...dd 13.76 5.90 100 6.70 -20.1AlderBioPh ALDR ... ... ...dd 20.00 8.60 2163 17.45 +52.4AldeyraTh ALDX ... ... ... 11.90 3.90 61 8.40 +23.5Alexion lf ALXN ... ... 44 149.34 96.84 1428 116.13 -2.9Alico ALCO .24 .8 ...dd 34.80 25.55 4 31.40 +6.4sAlignTech ALGN ... ... ...cc 333.34 139.00 1419 331.95 +49.4AlimeraSci ALIM ... ... ...dd 1.65 .74 194 .78 -41.1Alkermes ALKS ... ... ...dd 71.22 41.15 652 47.20 -13.8AllgnceBc n ABTX ... ... 30 44.50 31.75 64 43.55 +15.7AllegiantT ALGT 2.80 1.9 12 181.45 111.54 167 151.35 -2.2AllenaPh n ALNA ... ... ... 17.56 6.13 78 14.34 +42.5AlliHold AHGP 2.99f 10.5 7 31.79 22.56 72 28.37 +5.9All MMA n AMMA ... ... ... 3.07 .31 1067 .37 -68.5 AllnceRes ARLP 2.06f 10.7 5 22.90 15.55 211 19.25 -2.3AldHlPrd rs AHPI ... ... ...dd 5.25 1.72 20 2.45 +17.2AlliedMot AMOT .12f .2 47 49.57 22.78 78 48.36 +46.1Alliqua rs ALQA ... ... ...dd 4.60 1.58 7 2.10 +16.0AllotComm ALLT ... ... ...dd 6.09 4.74 7 5.38 +.9AllscriptH MDRX ... ... ...dd 16.13 10.78 1133 12.65 -13.1AlnylamP ALNY ... ... ...dd 153.99 62.96 739 99.47 -21.7AlphaOmg AOSL ... ... 21 20.40 12.92 109 15.53 -5.1Alphabet C GOOG ... ... 28 1186.89 894.79 3079 1084.99 +3.7Alphabet A GOOGL ... ... 33 1198.00 915.31 3961 1100.00 +4.4Alphatc rs ATEC ... ... ...dd 4.27 1.58 25 3.83 +44.0AlpImmu n ALPN ... ... ...dd 12.87 2.15 12 8.98 -19.8AlpsRtSec n SWIN ... ... ... 31.58 26.65 2 31.19 +4.8tAltaMesa n AMR ... ... ...dd 10.79 6.69 1767 6.72 -32.2AltaMsa wt AMRW ... ... ... 2.50 1.28 2.02 +35.2Altaba AABA ... ... ...cc 80.56 49.97 3128 77.16 +10.5Altair A n ALTR ... ... ...dd 37.19 16.55 167 35.19 +47.1Altimm rs ALT ... ... ...dd 4.46 .41 1716 .61 -69.3Altisrce n ASPS ... ... 2 31.49 19.28 254 29.38 +4.9AltraIndlM AIMC .68 1.6 24 53.70 38.80 73 41.35 -18.0AmTrstFn AFSI .34 2.5 13 16.37 8.80 1864 13.36 +32.7Amarin AMRN ... ... ... 4.60 2.66 1392 3.31 -17.5Amazon AMZN ... ... ...cc 1638.10 927.00 3153 1629.62 +39.3AmbacF wt AMBCW ... ... ... 12.50 5.04 5.76 +.3AmbacFin AMBC ... ... 8 22.02 13.17 263 18.53 +16.0Ambarella AMBA ... ... 25 66.23 40.06 698 48.86 -16.8Amdocs DOX 1.00 1.5 18 71.72 61.00 895 67.46 +3.0Amedica rs AMDA ... ... ... 6.94 1.02 143 1.11 -66.1Amedisys AMED ... ... 44 77.65 45.60 264 76.35 +44.8tAMERCO UHAL 2.50e ... 17 400.99 326.30 432 322.94 -14.5AmeriHld n AMRH ... ... ... 13.50 .70 29 .78 -74.8AmerHl wt AMRHW ... ... ... 7.58 .25 .84 +9.8AFMulti ATAX .50 7.8 22 6.50 5.75 40 6.40 +5.8AmCarM CRMT ... ... 13 66.20 33.05 49 62.40 +39.8AmAirlines AAL .40 .9 7 59.08 40.65 8534 43.54 -16.3ACapSenF ACSF 1.16 9.4 6 13.40 10.35 73 12.30 +16.9AmElTech AETI ... ... ...dd 2.25 .62 81 .73 -51.3AmerNtl AMNB 1.00 2.5 18 43.00 34.60 14 39.70 +3.7AmNatIns ANAT 3.28 2.8 22 134.03 110.43 137 119.00 -7.2AmOutBr AOBC ... ... 8 24.49 8.32 852 12.59 -1.9AmPubEd APEI ... ... 36 45.75 17.40 130 42.60 +70.1AmRailcar ARII 1.60 3.9 5 42.52 34.29 56 40.67 -2.3AmrRvr AMRB .20 1.3 30 16.49 12.21 4 15.80 +3.7ASoft lf AMSWA .44 3.3 25 13.79 9.00 83 13.17 +13.2AmSupr rs AMSC ... ... ...dd 7.15 2.89 196 6.96 +91.7AWoodmk AMWD ... ... 29 148.44 78.75 311 103.10 -20.8AmerisBc ABCB .40 .7 21 59.05 41.05 453 55.70 +15.6Amerisafe AMSF .88 1.5 23 67.82 51.20 69 59.65 -3.2AmrSvFin ASRV .06 1.4 ...dd 4.40 3.80 18 4.25 +2.4AmSvFn pf ASRVP 2.11 7.4 ... 30.10 26.50 28.65 -1.2AmesNatl ATLO .92f 3.0 20 31.90 26.00 12 30.25 +8.6Amgen AMGN 5.28 2.9 16 201.23 153.56 5231 179.62 +3.3AmicusTh FOLD ... ... ... 17.40 7.46 2258 16.90 +17.4AmkorTch AMKR ... ... 8 12.35 8.19 1028 9.10 -9.5Amphastar AMPH ... ... ... 20.45 14.40 325 15.80 -17.9 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued on next page MONEY & MARKET$Page 9 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 60

AmpOnRt ef IBUY ... ... ... 47.99 32.87 36 47.29 +15.7AmtechSys ASYS ... ... ... 15.45 6.76 750 9.86 -2.1Amyris rs AMRS ... ... ...dd 7.30 1.86 573 5.17 +37.9sAnalogDev ADI 1.92 2.0 34 98.38 76.07 5073 97.18 +9.2Anlogic ALOG .40 .5 ...dd 101.80 66.00 203 83.65 -.1Anaptys n ANAB ... ... ... 134.00 18.15 395 77.80 -22.8Anavex rs AVXL ... ... ...dd 6.27 1.85 283 2.75 -14.6AnchBcWA ANCB ... ... 18 25.55 23.70 25.55 +3.0Andersons ANDE .66 2.0 ...dd 38.05 29.60 151 32.30 +3.7AngioDyn ANGO ... ... ... 21.19 14.97 153 21.03 +26.5AnikaTh ANIK ... ... 19 69.81 30.91 111 40.66 -24.6Ansys ANSS ... ... 50 173.20 119.20 958 162.80 +10.3AntaresP ATRS ... ... ...dd 4.09 1.58 1188 2.61 +31.2AntherP rs ANTH ... ... ... 2.97 .21 310 .24 -85.7Apellis n APLS ... ... ... 32.00 12.45 553 20.41 -5.9ApogeeE APOG .63 1.4 16 59.76 37.24 168 43.65 -4.5ApollEnd rs APEN ... ... ... 8.50 3.55 1 6.85 +22.3ApolloInv AINV .60 10.5 ... 6.48 5.18 753 5.69 +.5ApolMed n AMEH ... ... ... 30.00 10.00 46 13.82 -42.4AppFolio n APPF ... ... ...cc 59.40 28.30 128 59.20 +42.7Appian A n APPN ... ... ... 43.26 16.78 330 31.89 +1.3Apple Inc AAPL 2.92f 1.6 22 190.37 142.20 27416 186.87 +10.4ApplRecy h ARCI ... ... ...dd 1.75 .52 8 .78 -25.0AplDNA wt APDNW ... ... ... 1.04 .21 .37 +1.9ApldDNA APDN ... ... ...dd 3.45 .90 20 1.49 -6.3AppGenTc AGTC ... ... ...dd 6.05 3.25 237 4.50 +25.0ApldMatl AMAT .80f 1.6 15 62.40 40.79 16451 50.78 -.7ApldOptoel AAOI ... ... 17 103.41 22.54 4883 46.77 +23.7Approach AREX ... ... 13 4.21 2.19 336 3.01 +1.7Apptio n APTI ... ... ... 33.28 15.69 724 33.03 +40.4ApricusB rs APRI ... ... ...dd 3.34 .25 157 .28 -84.8AptevoTh n APVO ... ... ... 6.35 1.15 88 5.56 +31.1AptoseB g APTO ... ... ... 3.97 1.00 859 3.55 +58.5AquaMetal h AQMS ... ... ...dd 13.85 1.42 246 3.47 +62.9AquaB Tc n AQB ... ... ... 9.99 2.25 13 3.01 -14.5AquinoxPh AQXP ... ... ...dd 16.90 10.02 141 14.34 +21.9ArQule ARQL ... ... ...dd 5.29 .94 1976 4.85 +193.9Aradigm h ARDM ... ... ...dd 7.35 1.03 42 1.39 -79.3AralezPh ARLZ ... ... ...dd 2.98 .36 836 .41 -70.8AratanaTh PETX ... ... ...dd 7.67 3.67 250 5.10 -3.0ArbutusB g ABUS ... ... ...dd 8.25 3.20 130 5.85 +15.8ArcBest ARCB .32 .7 16 49.85 18.45 348 47.45 +32.7ArcadB rsn RKDA ... ... ... 66.56 3.60 271 11.49 +108.9ArchCap ACGL ... ... 23 102.60 77.12 1257 78.45 -13.6ArchCap pfF ACGLO 1.36 5.6 ... 25.99 23.67 37 24.32 -4.0ArchC pfE ACGLP 1.31 5.5 ... 25.25 22.75 33 23.85 -5.1ArchrkPtrs APLP 1.14 7.5 ...cc 16.40 10.58 15.30 +28.5Arcimoto n FUV ... ... ... 6.35 2.50 16 3.07 -23.4ArcturusT rs ARCT ... ... ... 15.19 4.78 255 5.92 -25.5Ardelyx ARDX ... ... ... 8.65 3.75 392 3.98 -39.8ArenaPh rs ARNA ... ... ...dd 47.64 12.20 660 45.72 +34.6sAresCap ARCC 1.52 9.0 9 16.87 15.03 2098 16.88 +7.4Argenx n ARGX ... ... ... 99.99 19.00 47 95.50 +51.3ArkRst ARKR 1.00 3.8 98 29.49 21.75 3 26.49 -2.0Arotech ARTX ... ... 27 4.35 2.70 63 3.80 +7.0ArrayBio ARRY ... ... ...dd 18.78 7.15 2063 16.35 +27.7ArrisIntl ARRS ... ... 29 30.38 22.60 1373 25.28 -1.6ArrowFn AROW 1.00b 2.7 17 38.60 29.81 12 37.40 +10.2ArrCountR n DWCR ... ... ... 33.04 28.97 29.27 -3.1ArwDWATc DWAT .09e .8 ...q 12.50 10.71 11.87 +2.0sArrowPhm ARWR ... ... ...dd 11.00 1.42 3022 10.72 +191.3Arsanis n ASNS ... ... 18 28.69 10.40 33 17.22 +35.0ArtesRes ARTNA .95f 2.4 27 43.22 32.00 29 39.00 +1.1ArtsWay ARTW .05 1.8 ...dd 5.45 2.00 5 2.75 -7.8AscenaRtl ASNA ... ... ...dd 3.55 1.67 2598 3.26 +38.7Ascendis n ASND ... ... ... 76.29 21.95 264 72.02 +79.8tAscentCap ASCMA ... ... ... 17.84 2.06 63 1.96 -82.9AsiaPWire APWC .10e ... ... 3.10 2.26 2 2.50 -9.1AspenGp n ASPU ... ... ... 9.61 5.35 28 7.50 -15.9AspenTech AZPN ... ... 39 95.89 53.51 299 93.26 +40.9AssembBio ASMB ... ... ...dd 67.36 18.60 183 42.29 -6.5AstaFund s ASFI 5.30e ... ...cc 5.30 2.82 1 3.65 +6.0Astec ASTE .40 .7 33 64.80 45.70 78 58.51 AstroNova ALOT .28 1.5 39 19.90 11.00 6 18.90 +36.5Astronics ATRO ... ... 61 49.45 23.95 49 35.20 -15.1Astrotch rs ASTC ... ... ... 6.60 1.72 39 1.95 -41.8AsureSftw h ASUR ... ... ...dd 19.78 9.89 191 17.53 +24.2AtaraBioth ATRA ... ... ...dd 54.45 11.80 433 49.80 +175.1athenahlth ATHN ... ... 96 158.66 111.61 603 150.47 +13.1Athenex n ATNX ... ... ... 20.79 11.21 471 16.02 +.8Athersys ATHX ... ... ...dd 2.63 1.29 520 2.44 +34.8AtlAcq n ATAC ... ... ... 15.00 9.75 10.10 +2.4AtlAcq un ATACU ... ... ... 11.00 9.56 1 10.70 +4.9AtlAcq rt ATACR ... ... ... .66 .33 0 .54 -10.0AtlanAmer AAME .02 .7 ...dd 4.00 2.56 3 2.95 -13.2sAtlCapBc n ACBI ... ... 35 21.25 15.20 103 21.00 +19.3AtlanticaYd AY 1.18e 6.2 ... 25.99 18.00 144 19.11 -9.9Atlanticus ATLC ... ... ... 2.76 1.52 3 1.75 -27.1AtlasAir AAWW ... ... 7 70.85 47.80 172 68.15 +16.2AtlasFin AFH ... ... ...dd 21.50 9.90 123 10.75 -47.7AtlasFin pf AFHBL 1.66 6.6 ... 27.87 24.50 25.00 -4.0Atlassian n TEAM ... ... ...dd 66.00 32.58 1466 63.79 +40.1Atomera n ATOM ... ... ...dd 8.00 2.45 81 6.01 +38.8AtriCure ATRC ... ... ...dd 25.18 14.88 142 23.71 +30.0Atrion ATRI 4.80 .8 45 694.00 516.85 6 590.00 -6.4AttisInd hn ATIS ... ... ... 3.63 .40 6935 .52 -51.1AttisI wt h ATTSW ... ... ... .55 .10 .14 -12.5Attunity ATTU ... ... ...dd 11.79 6.25 252 11.66 +67.0aTyrPhm n LIFE ... ... ... 6.50 .80 278 .90 -74.2AubNB AUBN .96 2.2 20 48.95 33.22 5 43.75 +12.5Audentes n BOLD ... ... ...dd 42.61 13.90 356 37.90 +21.3AudCodes AUDC ... ... 19 8.43 5.87 31 7.23 -1.8AuriniaPh AUPH ... ... ...dd 7.68 4.41 243 5.83 +28.7AutoWeb AUTO ... ... 10 14.30 2.88 109 3.63 -59.7Autodesk ADSK ... ... ...dd 141.26 99.22 2727 129.10 +23.2AutoData ADP 2.76f 2.1 35 132.05 98.50 3311 130.02 +10.9AvadelPh AVDL ... ... 11 11.93 6.17 348 6.98 -14.9AveThera n ATXI ... ... ... 8.58 3.28 6 4.05 +11.9AVEO Ph h AVEO ... ... ...dd 4.24 .63 853 2.21 -20.8AviatNet rs AVNW ... ... ...dd 19.97 12.90 8 17.82 +17.5AvidBios rs CDMO ... ... ... 5.78 2.24 458 3.10 -20.1AvidB pfE CDMOP 2.63 11.1 ... 27.00 20.62 23.59 -3.3AvidTech AVID ... ... ...dd 7.65 3.99 136 5.10 -5.4Avingr nrs AVGR ... ... ...dd 38.24 .95 1359 1.79 -75.5AvisBudg CAR ... ... 13 50.88 20.71 1467 38.99 -11.1AvistaHl un AHPAU ... ... ... 10.45 10.05 10.14 -1.6AvistaHl wt AHPAW ... ... ... .51 .26 .39 +39.3AvistaHl n AHPA ... ... ... 10.20 9.28 10.00 +.8Avnet AVT .76 2.0 9 44.85 35.67 1667 38.12 -3.8Aware AWRE ... ... 36 5.40 3.70 4 4.00 -11.1Axcelis rs ACLS ... ... 6 37.05 18.60 354 21.25 -26.0sAxoGen AXGN ... ... ...dd 46.90 14.25 677 49.10 +73.5AxonEntpr AAXN ... ... ...cc 64.94 20.57 997 63.68 +140.3Axovant n AXON ... ... ...dd 27.98 1.02 3241 1.69 -67.9AxsomeT n AXSM ... ... ...dd 6.45 2.05 54 3.35 -40.2AytuBioSc n AYTU ... ... ... 6.82 .31 385 .34 -84.7AzurRx n AZRX ... ... ... 5.25 2.25 40 2.43 -33.2B -:tB Comm BCOM 3.58e ... ... 21.50 10.03 0 10.04 -45.4BRileyFn RILY .49e 2.3 22 22.00 14.30 216 21.20 +17.1BRileyF 7.5 RILYL 1.88 7.4 ... 26.84 25.28 4 25.46 -2.1BRiley27 n RILYZ 1.88 7.5 ... 26.20 24.76 10 25.05 -3.2BRileyF27 n RILYG ... ... ... 25.90 24.49 51 24.72 -2.6BRiley23 RILYH 1.84 7.2 ... 25.72 25.07 22 25.51 +1.7BCB Bc BCBP .56 3.6 16 16.10 12.05 18 15.60 +7.6BFC Cp pf BANFP 1.80 6.5 ... 29.45 26.05 27.69 +.6tBGC Ptrs BGCP .72 6.3 ...cc 16.97 11.45 4278 11.46 -24.2BIO-key n BKYI ... ... ... 3.67 1.20 18 2.15 +21.5BJsRest BJRI .44 .8 23 57.65 28.00 309 56.00 +53.8BldrsAsia ADRA .72e 2.1 ...q 37.70 30.41 1 34.21 -1.0BldrsDev ADRD .72e 3.2 ...q 25.31 21.63 6 22.79 -3.1BldrsEmg ADRE .60e 1.4 ...q 48.92 37.75 2 42.53 -1.4BldrsEur ADRU .78e 3.5 ...q 24.65 21.28 4 22.19 -3.1BMC Stock BMCH ... ... 22 25.70 17.10 360 20.35 -19.6BOK BOKF 1.80 1.8 18 107.00 77.10 185 100.95 +9.3BOK 56 n BOKFL 1.34 5.3 ... 26.23 24.47 6 25.20 -1.6BOS Ltd BOSC ... ... ...dd 2.97 1.53 132 2.50 +14.1sBSB Bcp BLMT ... ... 22 33.85 27.25 8 33.85 +15.7Baidu BIDU ... ... 9 284.22 173.52 4396 242.56 +3.6Balchem BCPC .42f .4 44 98.98 70.23 101 96.43 +19.6BaldwLy BWINA 1.12 4.8 53 24.76 21.31 23.10 -4.7BaldLyB BWINB 1.12 4.8 53 25.35 21.20 18 23.30 -2.7BallardPw BLDP ... ... ...dd 5.94 2.63 427 2.97 -32.7BncFstOK s BANF .84 1.4 21 61.65 46.35 62 59.75 +16.8Bancorp34 n BCTF 1.25e ... ... 17.25 13.24 5 15.02 +1.8BncpBnk lf TBBK ... ... ...dd 12.00 6.02 165 11.32 +14.6sBandwith n BAND ... ... 31 37.42 18.05 527 37.31 +61.4BkCmcCA BOCH .12 1.0 17 12.40 9.90 44 11.90 +3.5BankMarin BMRC 1.24 1.6 22 79.65 59.05 71 77.50 +14.0BkMont36 n BMLP 3.50e 6.9 ... 53.32 43.00 50.55 +5.9BkPrince n BPRN ... ... ... 34.95 29.43 8 32.84 -4.4BankSC BKSC .60 3.0 19 22.50 15.77 0 19.80 +12.8BkofJames BOTJ .24 1.6 15 17.30 13.87 3 15.10 +1.1BkOzarks OZRK .78f 1.6 15 53.70 40.15 633 47.54 -1.9BankFncl BFIN .36f 2.0 27 18.23 13.97 36 17.81 +16.1BankwellF BWFG .48 1.5 15 37.95 29.90 5 30.99 -9.8Banner Cp BANR 1.40f 2.3 20 62.75 52.07 217 59.95 +8.8sBaozun n BZUN ... ... ...cc 60.00 19.01 2452 61.31 +94.3BiPTrLBear DLBS ... ... ...q 22.73 13.54 3 19.50 +19.3BiP10yTBear DTYS ... ... ...q 24.96 13.93 59 22.14 +21.3BiP2yrTBull DTUL ... ... ...q 65.27 56.03 58.48 -3.3BiPTrSteep STPP ... ... ...q 35.49 29.08 1 31.70 +3.1BiPUrFlat FLAT ... ... ...q 64.99 60.23 0 63.00 +2.0BiP10yTBull DTYL ... ... ...q 77.88 73.11 73.11 -5.2BiP2yrTBear DTUS ... ... ...q 40.02 29.63 1 37.62 +7.4BiPTrLBull DLBL ... ... ...q 78.32 75.08 75.08 -4.1BarIvrsUST TAPR ... ... ...q 30.68 19.30 1 25.75 +17.2BarHilc n BHAC ... ... ... 12.35 10.20 10.47 +.3BarHilc rt BHACR ... ... ... .45 .11 .19 +18.1BarHilc wt BHACW ... ... ... .26 .03 .22 +211.4BarHilc un BHACU ... ... ... 10.71 8.52 10.40 BarrettB lf BBSI 1.00 1.2 36 90.25 44.52 94 86.22 +33.7BassettF BSET .44 1.6 24 41.30 27.48 22 27.65 -26.5BayCom n BCML ... ... ... 24.62 22.50 23 24.00 +3.9BeacnRfg BECN ... ... 21 66.48 38.71 2056 41.90 -34.3BeasleyB BBGI .20f 1.8 4 14.40 8.55 5 11.30 -15.7BedBath BBBY .64f 3.5 6 37.49 16.52 3722 18.16 -17.4BeiGene n BGNE ... ... ...dd 202.88 36.51 183 200.12 +104.8BelFuse A BELFA .24 1.2 20 29.90 15.24 19.24 -11.8BelFuseB BELFB .28 1.5 19 33.45 17.10 21 19.30 -23.3Belleroph n BLPH ... ... ...dd 2.74 1.00 361 2.21 -14.3BellicumP BLCM ... ... ...dd 14.49 5.02 508 8.08 -3.9BenefBncp BNCL .24a 1.5 ... 17.50 14.40 203 16.35 -.6Benetfoc BNFT ... ... ...dd 37.10 21.75 393 33.55 +24.3Benitec wt BNTCW ... ... ... .47 .11 .45 +12.5BenitecB n BNTC ... ... ... 4.20 1.85 14 2.65 -10.5Beyondsp n BYSI ... ... ... 48.49 19.55 14 26.69 -8.2Big 5Sprt BGFV .60 7.3 8 14.55 5.05 320 8.20 +7.9BigRockP n BRPA ... ... ...dd 10.93 9.58 51 9.87 +2.0BigRock wt BRPAW ... ... ... .44 .30 .39 -3.5BigRock rt BRPAR ... ... ... .74 .29 .49 +32.4BigRock un BRPAU ... ... ... 11.00 9.99 3 10.65 +4.1sBilibili n BILI ... ... 58 16.88 9.62 10137 16.23 +44.4BioTechne TECH 1.28 .9 50 154.56 109.12 252 150.32 +16.0BioDlvry lf BDSI ... ... ...dd 3.60 1.70 827 2.55 -13.6BioHiTch n BHTG ... ... ...dd 4.55 2.68 17 3.44 -24.4sBioLifeSol BLFS ... ... ...dd 10.51 2.13 407 10.71 +78.5BioLneRx h BLRX ... ... ... 1.34 .78 229 .93 -15.0BioXcelT n BTAI ... ... ...dd 11.94 6.76 32 10.99 -.4BioanlySys BASI ... ... 32 2.95 1.37 6 1.60 -34.7Bioblast rs ORPN ... ... ... 5.99 1.81 43 2.19 -4.2Biocept rs BIOC ... ... ...dd 1.64 .17 1611 .22 -68.7sBiocryst BCRX ... ... ...dd 6.62 3.95 1126 6.43 +31.0Biofront n BFRA ... ... 30 17.98 11.25 4 13.16 +8.0Biogen BIIB ... ... 18 370.57 244.28 2073 293.96 -7.7BioMarin BMRN ... ... ...dd 100.03 75.81 1230 90.34 +1.3Biomeri n BMRA ... ... ... 9.32 2.30 31 4.07 +8.8BiondVax n BVXV ... ... ... 10.75 4.60 10 6.41 +19.6BiondVx wt BVXVW ... ... ... 4.80 1.11 1.59 +23.4BioScrip BIOS ... ... ...dd 3.39 1.72 300 2.65 -8.9BioSpecif BSTC ... ... 26 53.96 38.05 49 43.26 -.2BiostrPh rs BSPM ... ... ...dd 5.97 1.18 74 2.57 +45.4BioTelem BEAT ... ... ...cc 43.10 23.30 198 42.25 +41.3BisnCap n BCAC ... ... ... 10.05 9.67 10.05 +1.8BisnCap wt BCACW ... ... ... .47 .23 .36 BisnCap un BCACU ... ... ... 11.37 10.05 10.85 +5.7BisnCap rt BCACR ... ... ... .52 .25 .35 -7.7BlackBox BBOX .48 20.0 ...dd 8.90 1.80 182 2.40 -32.4BlRidgAc n BRAC ... ... ... 9.78 9.52 1 9.77 +1.2 BlRidgA wt BRACW ... ... ... .35 .24 .32 -4.5BlRidgAc rt BRACR ... ... ... .35 .22 .30 +7.1BlRidgA un BRACU ... ... ... 10.60 9.97 3 10.24 +1.0BlackLin n BL ... ... ... 45.19 28.79 427 41.62 +26.9BlkRkCap BKCC .72 11.5 89 7.88 5.48 341 6.24 +.2Blckbaud BLKB .48 .5 65 116.07 81.64 221 97.47 +3.2BlkhwkNet HAWK ... ... ...cc 47.00 32.60 698 45.00 +26.2BlinkCh n BLNK ... ... ...dd 8.65 1.28 1373 7.30 +134.0BlinkCh wt BLNKW ... ... ... BloominBr BLMN .36 1.7 17 25.00 16.11 1833 21.22 -.6Blucora BCOR ... ... ...cc 39.10 19.05 520 37.95 +71.7BlueBird BLBD ... ... 8 24.99 15.66 190 18.75 -5.8BlueHBcp BHBK .60a 2.9 26 22.05 17.35 43 20.40 +1.5BluebBio BLUE ... ... ...dd 236.17 74.45 699 179.05 +.5BlueknEP BKEP .58 15.7 ... 7.00 3.30 278 3.70 -27.5tBluekn pf BKEPP .72 11.3 ... 8.09 6.34 245 6.35 -18.3BlueprtM n BPMC ... ... ...dd 109.00 34.38 350 84.08 +11.5BofI Hld s BOFI ... ... 19 43.50 21.60 374 41.21 +37.8BofI pf BOFIL 1.56 6.1 ... 28.33 24.25 1 25.70 -.5Boingo WIFI ... ... ...dd 28.34 14.33 1099 21.51 -4.4Bojangles n BOJA ... ... 8 17.80 11.35 148 14.80 +25.4BonsoElec BNSO ... ... ... 4.10 1.96 1 3.19 +30.2BookingHl BKNG ... ... 29 2228.99 1630.56 352 2108.92 +21.4BorqsTch BRQS ... ... 98 10.50 4.00 10 5.85 +7.3BosOma n BOMN ... ... ... 35.49 12.15 120 24.00 -25.9BostPrv BPFH .48 2.8 19 17.25 13.95 411 17.00 +10.0BostPrv wt BPFHW ... ... ... 11.39 8.18 8.54 -11.2BostPrv pf BPFHP 1.74 7.0 ... 26.29 24.92 4 24.98 -2.6BttmlnT EPAY ... ... 65 49.31 23.62 518 47.56 +37.1Boxlight n BOXL ... ... ...dd 17.40 3.00 1682 7.48 +29.2Brainstorm BCLI ... ... ...dd 5.30 2.88 570 5.00 +27.6BridgeBcp BDGE .92 2.5 18 37.75 29.80 32 36.95 +5.6Bridglne rs BLIN ... ... ... 4.45 1.25 39 1.38 -43.2BridgBcs n BWB ... ... ... 13.87 12.60 63 12.86 +1.9BridgfdFds BRID ... ... 15 21.55 11.05 15.10 +20.3Brightcove BCOV ... ... ...dd 10.65 5.95 137 10.25 +44.4tBrghtFn n BHF ... ... ... 70.00 46.30 1796 47.11 -19.7BroadcInc AVGO 7.00 2.8 ...cc 285.68 221.98 3464 252.07 -1.9BroadVis BVSN ... ... ...dd 4.50 1.77 10 1.85 -48.6BrdwyFn h BYFC ... ... 71 2.67 1.91 7 2.14 -9.3BroadwdE BWEN ... ... ...dd 5.70 2.10 17 2.56 -5.9BrkdPrp BPY 1.26 6.3 ... 24.96 18.13 250 19.87 -10.3sBrklneB BRKL .40f 2.2 21 18.30 13.60 391 18.20 +15.9BrooksAuto BRKS .40 1.2 36 34.77 21.61 811 32.68 +37.0BrukerCp BRKR .16 .5 28 36.53 26.76 852 30.27 -11.8BrynMawr BMTC .88 1.9 29 47.65 38.75 51 46.95 +6.2Bsquare BSQR ... ... ...dd 5.84 2.90 6 3.30 -29.0BldrFstSrc BLDR ... ... 19 23.28 13.33 939 19.58 -10.1BusinFst n BFST .08p ... 81 30.00 23.10 45 23.42 -7.3C -:C&F Fnc CFFI 1.36 2.3 19 65.05 45.28 4 60.40 +4.1CA Inc CA 1.02 2.9 16 37.25 30.45 3830 35.74 +7.4CAS Med CASM ... ... ...dd 1.70 .59 11 1.60 +107.8CASI Phr h CASI ... ... ...dd 8.42 .91 410 6.18 +90.2CB FnSvcs CBFV .88 2.5 23 35.00 25.10 12 34.85 +16.2CBAK Eng CBAK ... ... ... 2.35 1.20 18 1.20 -18.6CBOE Glb CBOE 1.08 1.1 39 138.54 85.86 2185 97.56 -21.7CBTX Inc n CBTX .20 .7 ... 30.87 27.00 34 29.61 -.2CDK Globl CDK .60 .9 26 76.04 59.33 1106 64.35 -9.7CDW Corp CDW .84 1.0 28 81.97 58.57 1364 80.05 +15.2CEVA Inc CEVA ... ... 25 51.80 27.35 102 33.70 -27.0CH Robins CHRW 1.84 2.1 26 100.18 63.41 1295 87.00 -2.3CHF Sol rs CHFS ... ... ...dd 32.60 2.50 75 2.95 -14.7CHS Inc pf CHSCP 2.00 6.7 ... 31.47 28.89 6 29.80 -1.1CHS pfB CHSCO 1.97 7.0 ... 29.86 27.78 22 28.17 -2.3CHS pfB2 CHSCN 1.78 6.5 ... 29.99 26.16 8 27.20 -.6CHS pfB3 CHSCM 1.69 6.4 ... 28.99 25.56 12 26.51 +.2CHS pfB4 CHSCL 1.88 6.8 ... 29.90 27.15 22 27.73 -1.5CIM CmTr CMCT .50a 3.4 40 20.45 11.75 1 14.90 -22.0CIM CT pfL CMCTP ... ... ... 1.00 CLPS Inc n CLPS ... ... ... 6.34 4.76 61 5.14 -6.7CM Finan CMFN 1.00 10.5 7 10.80 7.40 56 9.55 +17.2CM SevSt n CMSS ... ... ... 9.87 9.59 22 9.82 +1.8CM SevSt wt CMSSW ... ... ... .33 .24 .24 -17.2CM SvSt un CMSSU ... ... ... 10.50 9.93 154 10.20 +2.4CM SevSt rt CMSSR ... ... ... .40 .01 .27 -15.6CME Grp CME 2.80a 1.7 36 171.71 116.55 3656 162.90 +11.5CNBFnPA CCNE .66 2.2 17 31.46 20.91 15 30.39 +15.8CPI Crd rs PMTS ... ... ... 18.50 2.23 11 2.66 -27.5CPS Tech CPSH ... ... 35 2.20 1.04 27 1.76 +6.0CRA Intl CRAI .68 1.3 29 58.74 32.86 30 54.10 +20.4CRISPR n CRSP ... ... ... 73.90 13.50 4956 68.91 +193.5CSG Sys CSGS .84 2.0 26 48.82 37.21 245 41.38 -5.6CSI Comp CCLP .75 12.7 ...dd 8.05 4.12 103 5.89 +7.7CSP Inc CSPI .44 4.6 21 18.89 8.75 2 9.60 -39.3CSW Ind n CSWI ... ... 34 50.00 34.85 47 48.60 +5.8CSX CSX .88 1.4 10 65.93 47.99 6673 64.65 +17.5CTI BioP rs CTIC ... ... ...dd 4.99 2.45 216 4.30 +60.4CTI Inds CTIB ... ... ... 6.12 3.25 9 4.37 +7.4CUI Glbl CUI ... ... ...dd 4.35 2.44 63 2.78 +1.1CVB Fncl CVBF .56 2.4 22 25.49 19.58 272 23.19 -1.6CVD Eqp CVV ... ... 18 13.50 6.85 7 7.15 -38.5CabotMicro CCMP 1.60f 1.4 42 115.94 68.00 98 113.17 +20.3Cadence CDNS ... ... 53 46.00 32.85 4267 42.45 +1.5Cadiz h CDZI ... ... ...dd 15.65 9.65 418 12.95 -9.1CaesarStne CSTE .29e ... 33 38.45 12.50 634 15.65 -28.9CaesarsEnt CZR ... ... ...dd 14.50 10.48 13798 12.15 -4.0CafePress PRSS ... ... ...dd 2.69 1.26 1 1.40 -24.1Cal-Maine CALM 2.49e 5.2 94 50.45 33.40 238 48.05 +8.1Caladriu rs CLBS ... ... ...dd 6.35 2.63 12 3.98 +13.4CalaCvHi CHY 1.20 9.7 ...q 12.42 10.60 119 12.33 +4.1CalaCvOp CHI 1.14 9.8 ...q 11.75 10.01 167 11.62 +3.8sCalaCv&Inc CCD 2.00 9.4 ...q 21.44 18.15 65 21.30 +6.1CalaGDyIn CHW .84 9.3 ...q 9.87 8.28 169 9.03 -.6CalaGTR CGO 1.20 8.7 ...q 16.34 12.36 20 13.77 -8.6CalaStrTR CSQ .99 7.9 ...q 12.91 11.00 296 12.46 +3.1CalAmp CAMP ... ... 46 25.45 17.52 198 21.22 -1.0CalavoGr h CVGW .95f 1.1 37 98.85 65.75 139 88.00 +4.3Calithera CALA ... ... ...dd 20.05 4.85 441 5.15 -38.3CalumetSp CLMT ... ... ...dd 9.95 3.80 517 7.90 +2.6CalvUSInc n CRUSC ... ... ... 100.02 99.99 99.99 Calyxt n CLXT ... ... ... 31.89 9.26 93 18.87 -14.3CambLrn ABCD 1.36 13.6 32 13.77 4.67 201 10.01 +76.2CambrBc n CATC 1.92 2.3 ... 90.95 70.00 6 84.49 +5.9CamdnN s CAC 1.00f 2.2 23 47.41 37.10 28 45.72 +8.5Camtek h CAMT .56 6.9 13 8.60 4.17 57 8.07 +41.1CdnSolar CSIQ ... ... 6 19.09 12.24 594 16.61 -1.5CancerGen CGIX ... ... ...dd 4.35 .82 58 .96 -48.1CantbryPk CPHC .28f 1.7 25 17.72 10.40 2 16.25 CpStarFn n CSTR ... ... 58 22.22 16.00 11 20.25 -2.5CapellaEd CPLA 1.72 1.8 27 98.20 65.15 50 94.95 +22.7CapCtyBk CCBG .28 1.2 22 26.50 18.37 29 22.54 -1.7CapProd CPLP .32 10.4 17 4.00 2.98 313 3.07 -8.6CapSwst CSWC .99e 5.8 18 18.00 14.85 13 17.00 +2.7CapitalaF CPTA 1.00 11.9 ...cc 13.75 6.88 130 8.42 +15.7Capitala22 CPTAL 1.50 6.1 ... 26.15 24.13 4 24.73 -1.9CapF cv22 CPTAG 1.44 6.0 ... 25.73 24.25 24.10 -3.0CapFedFn CFFN .34a 2.6 21 15.11 12.19 276 13.14 -2.0Capricor CAPR ... ... ...dd 4.25 .63 97 1.33 -15.8CpstnTur rs CPST ... ... ...dd 1.85 .58 474 1.58 +105.2CarGurus n CARG ... ... ...cc 40.60 25.85 953 33.16 +10.6CaraThera CARA ... ... ...dd 28.50 11.11 990 15.64 +27.8CarbBlk n CBLK ... ... ... 25.84 22.56 570 23.51 -1.8Carbonite CARB ... ... ...cc 39.45 18.30 706 38.80 +54.6CardiovSys CSII ... ... ... 33.11 20.58 259 30.10 +27.1Cardlytc n CDLX ... ... ...dd 22.57 11.10 89 20.42 +52.7Cardtronic CATM ... ... 12 34.90 15.80 668 25.66 +38.6CareTrust CTRE .82f 5.0 32 19.86 12.73 588 16.49 -1.6sCareDx h CDNA ... ... ...dd 12.50 .98 909 13.24 +80.4CareerEd CECO .30f 1.9 ...dd 15.72 8.10 309 15.39 +27.4CarlyleGp CG 1.41e 6.4 9 25.90 17.15 408 21.90 -4.4tCarlGp pfA TCGP 1.47 6.3 ... 25.85 23.23 21 23.42 -7.7sCaroFin s CARO .24 .5 24 43.73 29.67 87 43.77 +17.8CarolTrBk CART ... ... 30 10.00 6.91 8 8.10 -15.2Carrizo CRZO ... ... 26 28.72 11.10 2094 25.26 +18.7CarrolsRst TAST ... ... 17 13.58 9.90 149 12.80 +5.3CarverBc lf CARV ... ... 58 11.94 2.01 23 5.82 +100.1CasaSys n CASA ... ... ...cc 34.21 13.25 557 19.21 +8.2CasellaW CWST ... ... ...dd 27.50 13.49 181 23.58 +2.4Caseys CASY 1.04 1.1 24 128.51 95.18 578 96.80 -13.5CassInfo CASS 1.04f 1.7 30 65.00 53.23 52 62.17 +6.8Catabasis n CATB ... ... ... 3.78 1.09 155 1.74 +16.8CatalstB rs CBIO ... ... ...dd 37.00 3.11 182 24.68 +80.9CatalystPh CPRX ... ... ...dd 4.51 2.09 1330 3.84 -1.8Catasys n CATS ... ... ... 7.40 3.30 60 6.79 +81.1CathayGen CATY .96 2.3 19 45.59 34.00 331 42.19 CathGn wt CATYW ... ... ... 24.59 16.61 22.21 -.4CausIntV n CIVEC ... ... ... sCavcoInd CVCO ... ... 36 206.00 107.05 83 207.60 +36.0Cavium CAVM ... ... ...dd 92.66 56.96 1314 83.61 -.3CecoEnv CECE .30 5.3 ... 10.69 4.00 143 5.71 +11.3Celcuity n CELC ... ... ... 22.73 11.10 24 18.98 +.2Celgene CELG ... ... 24 147.17 74.13 8432 78.68 -24.6Celgene rt CELGZ ... ... ... 1.61 .11 18 .37 -61.5tCelldexTh CLDX ... ... ...dd 3.26 .62 5825 .58 -79.6CellectBio n APOP ... ... ... 13.50 6.12 47 7.40 +5.7CellectB wt APOPW ... ... ... 4.38 1.43 2.41 +14.0Cellct wt rs CLRBW ... ... ... .33 .10 .10 Celct wtA CLRBZ ... ... ... .85 .39 .49 -1.6Cellectar rs CLRB ... ... ... 2.06 .84 95 .95 -30.4Cellectis n CLLS ... ... ...dd 38.85 21.25 90 29.94 +2.7CallularBio CBMG ... ... ...dd 22.75 6.00 27 17.00 +51.1Celsion rs CLSN ... ... ...dd 6.06 1.24 97 2.62 -2.2CelsiusH n CELH ... ... ... 7.00 3.42 94 4.61 -12.2Celyad n CYAD ... ... ... 64.75 25.55 46 29.98 -30.4Cemtrx wt CETXW ... ... ... .75 .20 .27 +3.8Cemtrex rs CETX .02p ... 7 3.80 1.90 17 2.22 -12.9Cemtrx pf CETXP .58t ... ... 7.62 4.20 5.03 -.5CntRsDvA CDEV ... ... ... 22.14 14.10 3755 17.60 -11.1CntrStBk CSFL .40 1.3 ... 32.27 21.77 955 30.75 +19.5CEurMed CETV ... ... ...dd 5.20 3.70 135 3.80 -18.3CentrlFedl CFBK ... ... 27 2.75 1.95 3 2.42 -11.9CentGard lf CENT ... ... 22 43.30 29.51 135 40.83 +4.9CenGrdA lf CENTA ... ... ... 41.34 28.52 232 38.01 +.8CntlVyCm CVCY .28 1.3 17 23.28 18.05 8 21.46 +6.3CentAl CENX ... ... 27 24.77 12.94 3077 17.72 -9.8CntyBcMA CNBKA .48 .6 ... 89.40 58.58 3 79.90 +2.1CentCas CNTY ... ... 39 9.85 6.28 162 8.49 -7.0sCeragonN CRNT ... ... ... 3.35 1.64 961 3.45 +74.2Cerecor n CERC ... ... ...dd 5.74 .42 151 4.15 +29.7Cerecor wtA CERCW ... ... ... .60 .02 .26 -14.7Cerner CERN ... ... 30 73.86 52.05 1903 59.68 -11.4sCerusCp CERS ... ... ...dd 6.79 2.10 1530 6.59 +95.0CescaTh rs KOOL ... ... ... 6.44 .42 363 .48 -84.1Chaisma n CHMA ... ... ...dd 2.95 1.25 15 1.50 -11.8ChampO hrs CSBR ... ... ...dd 4.75 2.19 32 4.63 +19.3Changyou CYOU ... ... 7 30.35 17.78 655 18.73 -24.5Chantic rs BURG ... ... ... 5.15 1.81 9 3.03 +15.2CharlsCol h CTHR ... ... ...dd 1.60 .80 41 1.14 -15.6ChartInds GTLS ... ... 53 66.20 32.04 277 64.43 +37.5ChartCm n CHTR ... ... 85 408.83 250.10 3114 261.04 -22.3CharterFn CHFN .34f 1.4 24 25.64 15.81 172 24.53 +39.9ChkPoint CHKP ... ... 20 119.20 93.76 976 97.36 -6.0CheckC wt CHEKW ... ... ... 1.61 .15 .33 +80.6CheckC nrs CHEK ... ... ... 24.36 3.12 127 4.16 -60.2ChckPnt n CKPT ... ... ... 10.50 3.05 10 3.26 -16.0Cheesecake CAKE 1.16 2.2 17 59.98 38.34 407 51.81 +7.5ChefsWhs CHEF ... ... 54 30.32 11.85 91 27.20 +32.7Chembio CEMI ... ... ...dd 10.19 5.70 44 9.95 +21.3ChemFinl CHFC 1.12 2.0 19 59.83 43.61 317 56.12 +5.0ChemoCntx CCXI ... ... 48 15.08 5.42 364 12.98 +118.2ChemungF CHMG 1.04 2.0 25 56.83 36.74 3 52.50 +9.1Cherokee h CHKE .20 25.6 ...dd 9.35 .62 73 .78 -58.9ChkSoup n CSSE ... ... ...dd 13.26 6.19 72 10.37 +15.2ChildPlace PLCE 2.00 1.6 29 161.65 94.95 469 128.75 -11.4Chimerix CMRX ... ... ...dd 5.94 4.17 103 4.57 -1.3ChAdvCns CADC ... ... ...dd 9.75 1.55 43 2.85 -33.7ChinAutLog CALI ... ... ... 8.77 1.50 13 2.82 -11.9ChinaAuto CAAS ... ... 7 5.90 4.04 7 4.55 -5.2ChinaBio CBPO ... ... 21 116.73 71.85 562 87.06 +10.5ChinCer rs CCCL ... ... ... 4.28 1.25 1 1.56 -34.7ChiCmCr h CCCR ... ... ... 4.00 .97 79 1.23 -10.9ChiCustR n CCRC ... ... ... 23.40 10.75 608 19.86 +16.5ChiFnOnl JRJC ... ... ...dd 4.14 1.32 26 1.93 -28.0ChinaHGS HGSH ... ... 3 4.48 1.18 125 1.62 +31.9ChinInfoT h CNIT ... ... ...dd 5.20 .84 37 1.76 +18.9ChnaIntNt n CIFS ... ... ... 66.10 10.81 183 23.84 -43.2ChinaJJ h CJJD ... ... ...dd 1.82 1.17 14 1.51 +21.8ChinLend h CLDC .32e 17.5 ... 6.24 1.66 2 1.83 -41.2 sChinaLdg s HTHT ... ... 36 44.46 18.75 15623 44.01 +21.9ChinaNRes CHNR ... ... ... 4.23 1.88 6 1.97 -26.2ChiRecy rs CREG ... ... ... 9.39 .95 129 1.80 -35.7ChnaTcF rs CNTF ... ... ... 3.60 1.75 10 2.02 -22.0ChXDPlas CXDC ... ... 3 5.00 3.55 10 3.95 -14.1ChiCache lf CCIH ... ... ...dd 4.75 .72 255 1.35 -20.1ChinaNt rs CNET ... ... ...dd 11.90 .90 136 2.81 +157.8ChipMOS IMOS 1.97e 13.6 19 21.99 13.49 55 14.45 -18.1ChromaDx n CDXC ... ... ... 7.24 2.86 259 3.37 -42.7ChrchllD CHDN 1.52f .5 35 314.60 165.30 97 299.40 +28.7ChuysHldg CHUY ... ... 31 30.73 18.00 124 29.45 +5.0CideraTh n CDTX ... ... ...dd 8.80 3.70 77 5.60 -17.6Cimpress CMPR ... ... ...cc 171.76 80.61 218 139.23 +16.1CinnFin CINF 2.12 3.1 20 81.98 68.28 969 69.37 -7.5Cinedigm rs CIDM ... ... ... 3.00 1.11 81 1.58 +5.3Cintas CTAS 1.62f .9 34 184.22 123.00 1160 182.25 +17.0Cirrus CRUS ... ... 14 71.97 34.78 728 37.48 -27.7Cisco CSCO 1.32f 3.1 21 46.37 30.36 31370 42.71 +11.5CitiTrends CTRN .32 1.1 24 32.49 17.43 78 30.01 +13.4CitiusPh wt CTXRW ... ... ... 1.25 .21 .90 +50.0CitiusPh n CTXR ... ... ... 5.49 2.25 23 2.68 -29.4Citiz&Nthn CZNC 1.08 4.2 22 26.75 22.00 16 25.57 +6.5CtzCmtyBc CZWI .20f 1.4 17 14.43 12.73 13.86 +2.7CitizFst CZFC .23e .9 18 26.60 20.15 1 26.26 +9.4CitizHold CIZN .96 4.2 17 26.00 21.18 2 22.60 -2.2CitrixSy s CTXS ... ... 30 108.42 73.34 2713 105.62 +20.0CtyHld CHCO 1.84f 2.5 21 75.85 58.80 34 74.29 +10.1CivistaBcsh CIVB .28 1.2 18 24.91 18.82 47 24.23 +10.1Civista pf CIVBP 1.63 2.4 ... 77.03 60.51 0 66.65 -9.9Clarus CLAR ... ... ... 8.00 5.20 27 7.35 -6.4sCleanEngy CLNE ... ... ...dd 3.17 1.31 8596 3.16 +55.7ClearOne CLRO .28 4.5 ...dd 10.20 5.65 2 6.20 -30.7ClrAllCGr n CACG ... ... ... 30.58 24.89 5 29.45 +5.7ClrDvStr n YLDE ... ... ... 29.07 25.33 27.68 +.1tCleareld CLFD ... ... 24 15.30 10.95 40 10.80 -11.8ClearsBio n CLSD ... ... ...dd 15.33 5.30 4050 9.86 +40.9ClearSign CLIR ... ... ...dd 4.70 1.65 55 2.00 -44.4ClearS wt CLIRW ... ... ... 1.80 .48 .75 -25.0ClemPhr n CMTA ... ... ... 20.15 11.72 85 14.17 -25.3CleBio hrs CBLI ... ... ...dd 4.36 2.24 5 2.79 -30.5ClovisOnc CLVS ... ... ...dd 99.45 41.72 522 46.96 -30.9CoDiagn n CODX ... ... ... 6.85 1.45 654 2.90 +9.8sCoBizFncl COBZ .40f 1.8 35 22.28 15.55 169 22.32 +11.7CoStar CSGP ... ... 87 396.59 242.76 284 381.22 +28.4CoastwayB CWAY ... ... 74 27.60 19.55 18 27.50 +29.7tCocaBtl COKE 1.00 .8 32 249.54 125.56 61 127.41 -40.8CocrystP n COCP ... ... ... 6.45 1.61 41 2.29 -50.3CodaOct n CODA ... ... ... 6.56 3.28 8 3.86 -19.1sCodexis CDXS ... ... ...dd 14.65 3.95 690 15.00 +79.6CdrsVlly CVLY .62b 2.1 18 33.46 22.82 5 30.00 +9.0CoffeeH JVA ... ... ...dd 4.90 3.65 14 4.23 -.6CogentC CCOI 2.08f 4.1 ...cc 54.85 35.75 252 51.20 +13.0Cognex s CGNX .18 .4 35 72.99 39.90 1271 45.71 -25.3CognizTch CTSH .80 1.1 24 85.10 65.59 6617 75.35 +6.1CohBar n CWBR ... ... ... 6.97 4.44 107 6.05 +21.7Coherent COHR ... ... 24 329.00 157.47 440 167.05 -40.8CoherusBio CHRS ... ... ...dd 23.24 8.05 669 15.60 +77.3Cohu COHU .24 1.0 32 26.17 15.55 205 24.02 +9.4CollPlant n CLGN ... ... ... 8.99 4.70 2 6.09 -32.0CllctUnv CLCT .70 4.7 11 30.82 13.50 65 14.90 -48.0Collegium n COLL ... ... ...dd 29.90 8.01 573 22.62 +22.5Colliers CIGI .10 .1 25 78.60 46.60 16 72.10 +19.5ColonyBk CBAN .20 1.2 16 19.50 11.10 4 16.10 +10.3ColBnkg COLB 1.04f 2.4 22 48.06 35.67 216 42.52 -2.1ColumFn n CLBK ... ... ... 17.73 15.30 421 16.98 +10.1ColuSprtw COLM .88 1.0 30 89.59 53.39 291 87.11 +21.2Colmbus CMCO .20f .5 ...cc 44.55 23.91 348 41.43 +3.6Comcast s CMCSA .76 2.4 15 44.00 30.43 35354 31.18 -21.8CommScpe COMM ... ... 30 41.60 26.29 3490 29.32 -22.5CmcBMO CBSH .94f 1.5 20 66.26 49.43 306 64.58 +15.7CmcBc pfB CBSHP 1.50 5.9 ... 27.65 25.00 7 25.58 -2.9CmclVehcl CVGI ... ... 33 13.90 5.55 154 7.93 -25.8CommSys JCS .16 4.0 ...dd 4.87 3.18 8 4.05 +13.8CmtyBkTr ESXB ... ... 25 10.00 7.65 19 9.75 +19.6CmtyFinCp TCFC .40 1.1 20 40.69 32.06 2 36.79 -3.9CommuFt n CFBI ... ... ... 15.00 10.95 5 11.23 -3.2CmtyHlt rt CYHHZ ... ... ... .05 .01 207 .01 +14.3CmtyTrBc CTBI 1.32 2.6 18 51.90 40.33 38 51.05 +8.4CmtyWest CWBC .20f 1.8 17 12.97 9.95 1 11.40 +7.0CommVlt CVLT ... ... ... 71.45 48.35 237 68.35 +30.2Compugn CGEN ... ... ...dd 5.15 2.25 322 3.75 +50.0CmptrPr CPSI .40 1.2 52 36.15 27.60 96 32.55 +8.3CmpTask CTG .24 3.3 ... 9.62 4.90 43 7.28 +42.7CmstkH rs CHCI ... ... ... 6.58 1.20 124 3.58 +110.6Comtech CMTL .40 1.3 30 32.94 13.95 157 31.30 +41.5ConatusPh CNAT ... ... ...dd 7.95 3.22 1264 4.30 -6.9ConcertPh CNCE ... ... ...dd 30.71 11.88 153 20.43 -21.0tConcrdInt g CXRX .30 122.4 1 1.80 .25 849 .25 -62.7Conformis n CFMS ... ... ...dd 5.73 1.15 354 1.39 -41.6ConiferH n CNFR ... ... ...dd 7.45 5.00 0 6.28 +8.2sConmed CNMD .80 1.2 24 69.55 47.41 107 68.65 +34.7Conns CONN ... ... ...cc 37.80 16.00 460 23.15 -34.9ConnectOne CNOB .30 1.1 24 31.40 21.04 143 26.25 +1.9ConnWtrSv CTWS 1.25f 1.9 40 69.72 48.86 95 64.52 +12.4ConsolCom CNSL 1.55 13.8 ... 22.17 10.31 1051 11.21 -8.0ConsolWtr CWCO .34 2.6 39 15.35 11.20 31 13.15 +5.1ConstAlph n CNAC ... ... ... 9.98 9.55 0 9.92 +1.7ConstAl wt CNACW ... ... ... .30 .20 .25 +13.6ConstAlp un CNACU ... ... ... 11.21 8.22 10.94 +7.4ConstAl rt CNACR ... ... ... .95 .25 .32 +3.2ConstPrt n ROAD ... ... ... 13.24 10.86 239 12.15 +.4ConsuPtf CPSS ... ... 5 4.91 3.27 59 3.92 -5.5ContraFect CFRX ... ... ... 2.31 .80 69 1.94 +92.1ContraV rs CTRV ... ... ... 6.60 1.64 210 1.78 -38.2Control4 CTRL ... ... 41 35.99 17.92 230 24.79 -16.7ConvrgOn n CVON .02p ... ... 10.83 8.01 107 8.90 -10.8ConvrOn wt CVONW ... ... ... .75 .21 .68 Copart s CPRT ... ... 35 56.78 30.30 13662 54.83 +27.0CorbusPhm CRBP ... ... ...dd 9.96 5.05 321 6.20 -12.7Corcept CORT ... ... 18 25.96 10.40 1495 18.50 +2.4CoreMrk s CORE .40 2.0 24 38.20 17.10 506 19.52 -38.2Corium CORI ... ... ...dd 13.93 6.77 272 8.54 -11.1sCorOnDem CSOD ... ... ...dd 50.12 33.24 474 49.48 +40.1CorrevPh g CORV ... ... ...dd 4.84 1.29 2.33 +50.3Corvel CRVL ... ... 28 61.20 44.81 49 50.50 -4.5CorvusPh n CRVS ... ... ...dd 17.64 7.42 126 13.73 +32.5Costco COST 2.28f 1.2 31 201.77 150.00 4773 198.24 +6.5CountrP rs CPAH ... ... ...dd 7.30 1.75 7 2.65 -17.4CountyBcp ICBK .28 1.0 16 33.94 23.30 5 27.57 -7.4CoupaSft n COUP ... ... ... 55.10 28.52 751 53.38 +71.0Covenant CVTI ... ... 33 33.36 15.86 121 30.08 +4.7CowenInc s COWN ... ... 40 18.25 11.63 270 14.95 +9.5Cowen27 n COWNZ 1.84 7.3 ... 26.24 24.76 18 25.24 -1.8CrackerB CBRL 5.00f 3.2 17 179.12 141.75 288 156.71 -1.4CraftBrew BREW ... ... 33 20.40 16.40 38 19.65 +2.3Cray Inc CRAY ... ... 67 28.60 17.20 225 24.90 +2.9CreditAcc CACC ... ... 16 377.82 210.65 147 353.01 +9.1CSVixMd rs TVIZ ... ... ...q 18.35 7.93 6 9.74 +8.6CSVixSh rs TVIX ... ... ...q 25.61 4.63 48514 5.49 -.9CSVixST rs VIIX ... ... ...q 23.92 10.84 49 15.60 +32.4CSSilvCC SLVO .61e 8.0 ...q 8.73 7.28 4 7.59 -3.9CSGoldCvC GLDI .57e 6.4 ...q 9.60 8.55 6 8.87 -1.8CSVS3xInSlv DSLV ... ... ...q 34.67 20.03 135 24.77 +5.0CSVS3xInG DGLD ... ... ...q 55.21 37.83 35 44.18 +1.3CS VS3xGld UGLD ... ... ...q 12.72 9.19 592 10.53 -5.5CSVSVixMT VIIZ ... ... ...q 8.53 5.70 1 6.63 +9.4CSVIVxMT ZIV ... ... ...q 94.42 60.60 121 72.83 -17.8CrS Crd n USOI 3.08e 10.9 ... 33.00 21.21 5 28.16 +5.7CS VSSilv USLV ... ... ...q 14.96 9.03 2039 9.81 -15.5Cree Inc CREE ... ... ...dd 48.00 20.50 917 46.62 +25.5Cresud CRESY .45e 2.7 ... 23.69 15.53 243 16.93 -23.4Criteo SA CRTO ... ... 19 55.70 21.00 868 24.15 -7.2sCrocs CROX ... ... ...dd 17.86 6.62 951 17.84 +41.1CronosGp n CRON ... ... ... 10.39 5.12 3242 6.24 -18.1CrssCtryHl CCRN ... ... 21 14.65 9.07 101 12.19 -4.5CrownCfts CRWS .32 5.5 12 8.05 5.40 66 5.80 -10.2CryoPrt wt CYRXW ... ... ... 6.77 .00 5.17 -5.2sCryoPort rs CYRX ... ... ...dd 13.06 3.08 893 12.99 +51.2Ctrip.com s CTRP ... ... 27 60.65 40.13 5894 45.09 +2.2CueBioph n CUE ... ... ... 17.99 10.30 24 12.81 +10.1CumbldPh CPIX ... ... ...dd 7.96 5.53 8 6.19 -15.9Curis rs CRIS ... ... ... 11.35 2.07 4759 2.78 -20.6Cutera CUTR ... ... 42 56.05 21.90 188 42.00 -7.4Cyanotch h CYAN ... ... ...dd 5.78 3.25 2 3.92 +.3CybrOpt CYBE ... ... 90 25.69 11.35 98 17.15 +14.3sCyberArk CYBR ... ... 83 61.01 39.34 395 60.85 +47.0Cyclacel pf CYCCP .60 9.9 ... 8.75 5.11 6.05 -18.2Cyclacel rs CYCC .15p ... ...dd 4.72 1.28 13 1.42 -18.4CymaBay CBAY ... ... ...dd 15.59 4.13 3470 12.97 +41.0CypSemi CY .44 2.7 27 18.87 12.50 3753 16.46 +8.0Cyren Ltd CYRN ... ... ...dd 3.15 1.35 98 2.95 +18.0CyrusOne CONE 1.84 3.3 87 65.73 43.49 2330 55.38 -7.0CytRx rs CYTR ... ... ... 5.99 1.24 185 1.32 -21.9Cytokinetic CYTK ... ... ...dd 15.95 6.75 216 9.00 +10.4CytomX n CTMX ... ... ...dd 35.00 13.00 404 25.67 +21.6Cytori wt CYTXW ... ... ... .50 .01 .04 +218.2CytoriTh rs CYTX ... ... ... 12.10 2.07 109 2.60 -13.9Cytosorbnt CTSO ... ... ... 11.70 3.30 258 11.30 +73.8D -:DBV Tech DBVT ... ... ... 50.57 20.08 127 22.50 -8.5DFB Hlt n DFBH ... ... ... 9.70 9.70 9.70 DFB Hlt un DFBHU ... ... ... 10.20 10.00 2 10.20 +2.0DHX Mda n DHXM .08 ... 29 6.05 2.49 2.60 -26.8DLH Hldgs DLHC ... ... 50 6.83 4.99 17 5.50 -10.7DMC Globl BOOM .08 .2 ...dd 46.50 12.40 123 44.85 +79.0DNB Fncl DNBF .28 .8 16 37.15 30.00 7 36.05 +7.0DSP Gp DSPG ... ... ...cc 13.95 10.80 38 12.80 +2.4DXP Ent DXPE ... ... 39 43.21 24.86 150 39.02 +32.0DailyJourn DJCO ... ... ...cc 250.95 195.00 1 226.00 -1.8Daktronics DAKT .28 3.5 35 10.86 7.85 523 8.01 -12.3DareBio rs DARE ... ... ... 12.40 .74 84 1.14 -47.3DarioHlth DRIO ... ... ... 3.64 1.32 75 1.60 -.1DarioHl wt DRIOW ... ... ... .65 .12 .30 +33.2DasanZ rs DZSI ... ... ...dd 11.75 5.45 32 10.25 +10.7Daseke n DSKE ... ... ... 14.52 8.16 145 9.52 -33.4Daseke wt DSKEW ... ... ... 2.08 .88 1.90 -6.9Data IO DAIO ... ... 20 16.49 6.04 36 6.93 -42.4Datawatch DWCH ... ... ...dd 12.65 7.40 191 9.75 +2.6DaveBuster PLAY ... ... 15 73.48 37.85 994 41.64 -24.5DavidsT g n DTEA ... ... ...dd 6.45 3.20 8 3.70 -5.1DavSelFn n DFNL ... ... ... 25.62 20.76 23 23.79 -.7DavSelEq n DUSA ... ... ... 25.32 20.55 5 23.96 +2.4DavSelW n DWLD ... ... ... 28.88 21.90 38 26.60 +1.4DawsonGeo DWSN .05p ... ...dd 8.11 3.52 50 7.10 +50.0Deciphera n DCPH ... ... ... 29.98 15.15 263 25.72 +13.5DelFriscos DFRG ... ... ...dd 18.85 11.70 183 13.25 -13.1DelTaco TACO ... ... 10 15.99 10.00 209 12.04 -.7DelTaco wt TACOW ... ... ... 5.60 2.64 3.81 +29.1DelmarPh n DMPI ... ... ... 2.84 .78 32 .89 -18.3DeltaTch h DELT ... ... ... 4.70 .91 16 1.08 +1.9DenaliTh n DNLI ... ... ... 25.79 14.72 472 19.23 +23.0Dennys DENN ... ... 28 17.75 10.87 166 15.25 +15.2tDentsply XRAY .35 .8 ...dd 68.98 44.21 3193 43.81 -33.4Depomed DEPO ... ... ...dd 11.27 4.31 1287 6.22 -22.7Dermira DERM ... ... ...dd 31.59 6.98 822 8.68 -68.8DescSys DSGX ... ... 88 31.40 23.40 237 29.80 +4.9DestMatrn DEST .80 25.2 ...dd 4.98 1.02 48 3.17 +6.7Dest XL DXLG ... ... ...dd 2.75 1.45 77 1.70 -22.7Deswell DSWL .28 9.1 ...dd 3.64 1.92 3 3.07 +12.9Determine DTRM ... ... ...dd 3.93 1.23 22 1.68 -6.5sDexCom DXCM ... ... ...dd 88.61 42.62 809 87.99 +53.3DiamHill DHIL 7.00e ... 14 219.90 183.34 11 195.94 -5.2DiambkEn FANG .13p ... 23 138.14 82.77 1835 120.76 -4.3DianaCnt rs DCIX ... ... ...dd 3161.09 1.31 379 1.53 -62.3DicernaPh DRNA ... ... ...dd 15.80 2.69 541 14.23 +57.6DifferBr rs DFBG ... ... ...dd 2.20 .70 9 .85 -10.7DiffusP hn DFFN ... ... ...dd 3.08 .42 70 .49 -58.4DigiIntl DGII ... ... 42 12.50 8.50 52 11.70 +22.5Digimarc DMRC ... ... ...dd 41.75 22.85 38 29.25 -19.1Digirad DRAD .22 13.3 ...dd 4.45 1.25 60 1.65 -35.9DigitalAlly DGLY ... ... ...dd 4.95 1.70 69 2.61 -1.7DigitlTurb APPS ... ... ...dd 2.59 .94 1215 1.86 +3.9DimeCBc DCOM .56 2.8 20 22.65 17.75 76 20.35 -2.9Diodes DIOD ... ... 36 35.36 23.51 199 34.24 +19.4DiscIncA DISCA ... ... 11 27.92 15.99 7977 21.09 -5.8DiscIncB DISCB ... ... 14 48.85 19.25 26.15 +5.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 10 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 61

DiscIncC DISCK ... ... 10 27.15 14.99 6238 19.77 -6.6tDishNetw h DISH ... ... 14 66.50 28.93 4672 29.55 -38.1Diversicre DVCR .22 3.1 19 12.25 6.45 2 7.21 -28.0DivrsRest SAUC ... ... 2 3.54 1.12 39 1.24 -22.5DixieGrp DXYN ... ... ...dd 5.21 2.40 6 2.40 -37.7sDocuSign n DOCU ... ... ... 51.00 37.00 867 49.81 +25.4DgssInt A n DOGZ ... ... ... 6.40 3.55 33 4.78 -19.0DollarTree DLTR ... ... 11 116.65 65.63 18421 82.59 -23.0DolphnEnt n DLPN ... ... ... 5.77 2.47 0 3.14 -12.8DolphEnt wt DLPNW ... ... ... .80 .36 .41 -25.5DonegalA DGICA .57f 4.1 25 18.25 13.28 21 13.98 -19.2DonegalB DGICB .50f 3.7 26 15.91 12.85 13.45 -11.6DorchMin DMLP 1.41e 6.9 20 20.93 13.90 80 20.35 +33.9Dorman DORM ... ... 21 86.32 56.36 154 64.52 +5.5DovaPh n DOVA ... ... ... 37.00 16.98 412 21.99 -23.6DragVic n LYL ... ... ... 14.99 3.09 8 3.65 -16.3DrprOkw n DOTA ... ... ... 10.00 9.71 0 10.00 +2.2DrprOk wt DOTAW ... ... ... .90 .41 .90 +34.3DrprOk rt DOTAR ... ... ... .65 .30 .53 +6.0DrpOkwd un DOTAU ... ... ... 10.85 10.07 1 10.70 +1.6DropCar rs DCAR ... ... ... 13.52 1.42 75 1.57 -61.5Dropbox n DBX ... ... ... 34.83 27.75 1367 29.99 +5.3DryShips s DRYS .14e ... 1 98.88 .98 1110 3.96 +12.2DuluthH n DLTH ... ... 23 21.77 15.13 111 17.34 -2.9Dunkin DNKN 1.39 2.2 27 68.45 50.89 869 64.03 -.7DurectCp DRRX ... ... ...dd 2.55 .75 624 1.92 +108.2Dynasil DYSL ... ... 8 2.06 1.09 16 1.35 +14.4Dynatronic DYNT ... ... ...dd 3.75 2.10 1 2.93 +1.4DynavaxT DVAX ... ... ...dd 24.45 5.35 1411 15.80 -15.5E -:E-Trade ETFC ... ... 25 66.07 34.00 3780 63.35 +27.8eBay s EBAY ... ... 25 46.99 33.89 10701 37.72 -.1eBay56 n EBAYL 1.50 5.7 ... 27.47 25.00 56 26.24 -2.6EDAP TMS EDAP ... ... ... 3.85 2.07 27 2.24 -22.0eHealth EHTH ... ... ...dd 28.59 13.61 116 21.31 +22.7EMC Inc s EMCI .88 3.4 18 32.19 24.51 11 25.77 -10.2ENDRA n NDRA ... ... ... 5.88 1.72 267 1.89 -61.1ENDRA wt NDRAW ... ... ... 2.00 .26 1.30 +4.0ENGlobal ENG ... ... 4 1.46 .73 113 1.11 +27.6ESSA Bcp ESSA .36 2.3 24 16.80 14.16 16 15.88 +1.3EtfLonCanc CNCR ... ... ... 32.32 21.09 18 28.10 +18.2EtfAlpSmC SMCP ... ... ...q 27.10 23.22 25.83 -1.0EtfValidea VALX ... ... ...q 30.40 26.27 0 29.58 +2.0IsectPsGr ef PMPT ... ... ... 28.26 24.69 27.02 -.8sEVO Pay n EVOP ... ... ... 20.81 19.00 686 21.48 +12.9EXFO g EXFO ... ... ...dd 5.40 3.30 8 3.50 -19.5eXp Wrld n EXPI ... ... ...dd 19.00 15.01 27 16.96 +10.2EagleBncp EGBN ... ... 18 69.80 46.20 89 60.55 +4.6EagBcMT EBMT .36 1.9 16 21.95 17.35 1 19.40 -7.4EagleBkS rs EGLE ... ... ...dd 5.96 4.18 293 5.77 +28.8EaglFnB n EFBI .22p ... ... 19.57 14.50 15.77 -2.5EaglePhm EGRX ... ... 34 84.20 45.05 166 67.41 +26.2EstWstBcp EWBC .80 1.2 20 72.72 52.86 990 69.48 +14.2EastrAcq n EACQ ... ... ...cc 10.30 9.25 5 10.25 +1.5EastrAc wt EACQW ... ... ... .97 .26 .73 +22.7Easterly un EACQU ... ... ... 11.05 9.97 10.45 -2.6EasternCo EML .44 1.4 42 31.50 24.00 4 30.55 +16.8EastDist wt EASTW ... ... ... 1.00 .02 .54 -16.9EastsDist n EAST ... ... ... 7.75 3.35 3 6.81 +69.0EV StkNx s EVSTC ... ... ... 100.02 49.99 100.02 +100.0EV GlInBu s EVGBC ... ... ... 100.02 49.98 100.02 +100.1EV 5-15Mu s EVLMC ... ... ... 50.03 49.97 49.97 EV DivCrd s OKDCC ... ... ... 100.10 50.00 100.06 +99.9Ebix Inc s EBIX .30 .4 24 87.50 52.80 130 74.60 -5.9Echelon rs ELON ... ... ...dd 6.98 4.07 2 4.39 -20.7EchoGLog ECHO ... ... 66 32.95 13.00 258 27.80 -.7tEchoStar SATS ... ... 14 62.50 47.32 485 47.04 -21.5Eco-StimE ESES ... ... ...dd 1.74 .76 84 .86 -31.7EcologyEn EEI .40 3.1 ...dd 14.45 10.25 3 13.00 +23.8EdgeTher n EDGE ... ... ...dd 17.77 .84 197 .93 -90.1Edgewater EDGW ... ... ...dd 7.30 4.25 19 5.41 -13.3EditasM n EDIT ... ... ...dd 45.02 13.12 1299 38.32 +24.7EducDevel EDUC .40f 1.8 38 27.93 7.05 31 22.60 +19.3eGain EGAN ... ... ...dd 13.15 1.45 357 12.80 +143.8EgaletCp EGLT ... ... ...dd 3.47 .42 229 .46 -54.1EigerBio rs EIGR ... ... ...dd 18.00 6.10 253 14.25 +2.28Point3E n CAFD 1.12 9.1 13 15.92 11.69 144 12.28 -19.3EksoBio n EKSO ... ... ...dd 4.77 .99 357 1.65 -22.5ElPolLoc h LOCO ... ... 66 14.85 9.05 206 10.60 +7.1ElbitIm rs EMITF ... ... ... 3.42 1.90 27 2.14 -24.6ElbitSys ESLT 1.76 1.5 19 153.13 111.01 62 118.05 -11.4EldorRsts ERI ... ... 59 45.95 18.80 540 45.20 +36.3ElectSci ESIO ... ... 9 27.72 7.50 540 19.62 -8.4ElectroSen ELSE ... ... 33 5.24 2.96 3 3.97 -2.0ElectArts EA ... ... 29 134.61 99.63 2508 130.91 +24.6EFII lf EFII ... ... ... 50.98 25.28 228 33.43 +13.2ElectrAc n ELEC ... ... ... 11.46 10.00 10.47 +1.5ElectAc wt ELECW ... ... ... .67 .25 .39 -3.7ElctmAc un ELECU ... ... ... 10.80 8.36 1 10.80 +1.9ElmiraSB ESBK .92b 4.5 17 21.10 18.90 6 20.45 EloxxPh n ELOX ... ... ... 16.32 11.11 113 14.91 +30.8EltekLtd rs ELTK ... ... ... 8.95 2.65 2 4.42 +8.3EmclaireF EMCF 1.12 3.2 18 35.77 26.50 4 35.00 +15.3Emcore EMKR 1.50e ... ...cc 12.20 4.40 322 5.10 -20.9EmmisC rs EMMS ... ... 1 5.84 2.44 17 5.41 +53.7EmpirRst rs NYNY ... ... ...dd 30.98 15.88 11 22.70 -15.9EnantaPh ENTA ... ... 56 108.00 29.46 150 99.79 +70.1EncoreCap ECPG ... ... 11 52.00 35.30 541 39.45 -6.3EncorW WIRE .08 .2 15 58.70 37.30 84 48.40 -.5Endo Intl ENDP ... ... ...dd 14.15 5.27 3573 6.29 -18.8Endocyte ECYT ... ... ...dd 14.86 1.17 1595 13.67 +219.4Endologix ELGX ... ... ...dd 6.50 3.75 624 5.61 +4.9EndurIntl EIGI ... ... ...dd 9.50 6.95 295 8.95 +6.5Energous WATT ... ... ...dd 33.50 6.91 415 18.43 -5.2EngyFocus EFOI ... ... ...dd 3.48 1.51 4 2.41 -1.8EnrgyRec ERII ... ... ...cc 11.30 6.13 232 8.31 -5.0EnrgXXi hn EGC ... ... ...dd 27.16 3.41 477 7.52 +31.0sEnphase ENPH ... ... ...dd 6.30 .70 3367 5.73 +137.8EnsignGp s ENSG .18 .5 30 37.20 18.00 176 36.61 +64.9EnstarGp ESGR ... ... 18 237.30 180.50 51 203.25 +1.2EntegraFn ENFC ... ... 24 30.70 22.00 7 28.50 -2.6Entegris ENTG .28 .8 30 38.25 21.78 821 35.10 +15.3EntBcpMA EBTC .58 1.4 22 41.38 29.10 40 40.10 +17.8EntFinSv EFSC .44 .8 20 55.35 36.65 155 54.60 +20.9Epizyme EPZM ... ... ...dd 21.40 9.30 365 17.45 +39.0ePlus s PLUS ... ... 23 97.75 67.65 61 90.95 +20.9Equinix EQIX 9.12f 2.3 ...cc 495.35 370.79 901 396.85 -12.4EquitFin n EQFN .20p ... ... 10.95 9.90 10.45 -4.1EqtyBcsh n EQBK ... ... 25 40.99 29.57 53 39.81 +12.4Ericsson ERIC .13e 1.8 ... 8.05 5.52 1831 7.21 +7.9ErieInd ERIE 3.36 3.0 27 129.73 106.63 135 113.01 -7.2ErytechP n ERYP ... ... ... 30.56 17.50 3 18.45 -16.2Escalade ESCA .50 3.5 15 14.50 11.45 9 14.40 +17.1Esperion ESPR ... ... ...dd 82.68 30.95 1028 38.49 -41.5sEsqFnHld n ESQ ... ... ... 25.92 14.51 24 26.15 +32.5EssaPh gs EPIX ... ... ... 46.80 2.00 30 3.64 -16.9Essendant ESND .56 4.0 ...dd 18.30 7.20 377 13.99 +50.9EstreAm n ESTR ... ... ... 13.38 8.39 3 10.20 +18.1EstreAm wt ESTRW ... ... ... 1.03 .60 .71 -5.3sEtsy n ETSY ... ... 48 31.83 13.12 3489 32.34 +58.1EuroTech CLWT ... ... ... 8.45 2.00 41 3.85 +16.3Euronet EEFT ... ... 19 101.07 70.67 732 83.81 -.5Euroseas rs ESEA ... ... ... 2.73 1.21 441 1.86 +9.2EveloBio n EVLO ... ... ... 16.43 15.50 90 15.89 -2.2Ever-Glory EVK ... ... 8 4.50 1.96 6 4.05 +72.3sEverbrdg n EVBG ... ... ...dd 46.40 21.56 378 46.07 +55.0EvrspnTc n MRAM ... ... ...dd 25.39 6.40 111 7.67 +2.3EvineLive EVLV ... ... ... 1.62 .76 1004 1.18 -15.7EvofemBio EVFM ... ... ...dd 12.56 .30 126 3.67 +88.2Evogene EVGN ... ... ...dd 5.75 2.66 9 3.06 -.3EvokePhm EVOK ... ... ...dd 4.09 1.85 22 2.94 +30.1Evolus n EOLS ... ... ...dd 28.47 6.75 355 24.50 +113.0EvolvgSys EVOL .44 13.3 9 5.85 3.16 6 3.30 -29.8ExOne XONE ... ... ...dd 14.23 6.16 146 6.77 -19.4ExactSci h EXAS ... ... ...dd 63.60 31.04 3032 59.54 +13.3ExelaTch n XELA ... ... ...dd 10.00 4.15 624 4.72 -8.3Exelixis EXEL ... ... 26 32.50 18.03 2672 20.73 -31.8ExlSvcHld EXLS ... ... 41 64.34 51.70 271 56.69 -6.1Expedia EXPE 1.20 1.0 55 161.00 98.52 2109 121.03 +1.1sExpdIntl EXPD .90f 1.2 25 75.58 51.96 2139 74.48 +15.1sExponent s EXPO 1.04 1.1 59 99.40 56.95 98 98.30 +38.3ExpScripts ESRX ... ... 10 85.07 55.80 3303 75.81 +1.6ExtrOilGs n XOG ... ... ... 17.38 10.28 2397 16.96 +18.5ExtrmNet EXTR ... ... ...dd 15.55 8.10 2396 8.61 -31.2EyePtPh EYPT ... ... ...dd 2.88 .93 261 2.17 +100.9EyegatePh EYEG ... ... ... 1.99 .29 248 .56 -47.5Eyegate wt EYEGW ... ... ... .22 .06 .18 +20.0Eyenovia n EYEN ... ... ...dd 10.74 7.32 1 7.94 -20.0Ezcorp EZPW ... ... 17 15.10 7.55 772 12.40 +1.6F -:F5 Netwks FFIV ... ... 23 176.33 114.63 1557 173.11 +31.9FAT Br n FAT .12p ... ... 13.99 5.54 2 6.90 -22.6FC GlbRlty FCRE ... ... ... 1.68 .65 37 .77 -15.9FFBW n FFBW ... ... ... 12.50 10.30 4 10.97 -.5FLIR Sys FLIR .64 1.2 32 55.67 33.95 960 53.90 +15.6FNB Bnc s FNBG .52 1.4 ... 38.94 25.52 4 37.83 +3.7FNCB Bc n FNCB .04p ... ... 10.00 8.75 0 9.19 -.7FRP Hldgs FRPH ... ... 19 59.95 41.90 82 56.80 +28.4FS Bncp FSBW .56f 1.0 13 60.00 42.77 11 58.10 +6.5FSB Bcp n FSBC ... ... ... 18.23 14.60 17.20 +1.2FTD Cos FTD ... ... ...dd 20.65 3.46 418 5.70 -20.7Facebook FB ... ... 36 195.32 144.56 30628 191.78 +8.7FDaves DAVE ... ... ...dd 9.65 3.38 25 6.85 +4.6Fanhua FANH .65e 2.2 49 33.81 8.21 733 28.97 +34.0FarmerBrs FARM ... ... ...dd 35.05 23.60 71 29.20 -9.2FarmMer s FMAO .52 1.3 23 46.00 24.44 5 41.35 +1.3FarmCB FFKT .50 .9 22 54.35 32.60 26 53.05 +37.8FarmersNB FMNB .28 1.8 19 15.95 12.80 30 15.80 +7.1FaroTech FARO ... ... ...dd 65.35 32.25 53 53.65 +14.1Fastenal FAST 1.48 2.8 26 58.74 39.79 3065 53.23 -2.7FateThera FATE ... ... ...dd 14.45 2.52 735 10.95 +79.2Fauquier FBSS .48 2.3 41 22.25 17.24 2 20.73 -5.3FedlStAc n FSAC ... ... ...dd 9.84 9.65 9.80 +.9FedlStA wt FSACW ... ... ... 1.30 .95 1.10 -4.3FedlStA un FSACU ... ... ...dd 10.50 9.53 1 10.32 +.7FedNatHld FNHC .32 1.4 20 24.03 9.78 90 22.76 +37.4FenncPhr n FENC ... ... ... 14.99 7.55 65 11.54 +15.2Ferrogl n GSM .16 1.6 ... 17.61 10.00 837 10.23 -36.9Fibrocll rs FCSC ... ... ... 23.18 2.39 362 2.56 -20.0FibroGen FGEN ... ... ...dd 63.00 25.35 475 53.90 +13.7FidD&D n FDBC .96 1.9 ... 52.00 33.09 3 50.50 +22.3FidNasdIdx ONEQ 2.29e .8 ...q 299.75 239.20 24 292.52 +7.9FidelSo LION .48 2.0 16 24.96 20.28 124 24.42 +12.0FidusInvst FDUS 1.56a 10.8 9q 17.74 12.63 104 14.43 -4.9FidsInv23 n FDUSL 1.47 5.8 ... 28.00 24.85 4 25.28 +1.1FiestaRst FRGI ... ... ...dd 27.90 15.50 141 24.85 +30.8FifthThird FITB .64 2.1 9 34.67 23.20 7744 30.58 +.8FifthT pf FITBI 1.66 6.1 ... 30.90 27.00 25 27.39 -3.951job JOBS ... ... ...dd 109.76 42.57 2856 106.40 +74.9FinTcII n FNTE ... ... ... 11.76 9.70 274 9.93 +.1FinTcII wt FNTEW ... ... ... 1.95 .95 1.25 -9.4FinTcII un FNTEU ... ... ... 11.24 10.17 10.42 -.8FinclEngin FNGN .32 .7 51 44.95 24.45 1039 44.65 +47.4FnclInst FISI .96 3.0 16 34.10 25.65 38 31.85 +2.4Finisar FNSR ... ... 13 28.99 14.25 2250 16.21 -20.3FinLine FINL .46 3.4 30 15.28 6.90 2038 13.61 -6.3FinjanH FNJN ... ... 3 4.06 1.66 147 2.90 +34.3FireEye FEYE ... ... ...dd 19.36 13.40 3118 16.69 +17.5FstBcpME FNLC .96 3.3 17 32.33 25.00 11 28.98 +6.4sFtBcpNC FBNC .40f 1.0 24 41.89 27.50 104 41.61 +17.8FstBcMiss FBMS .20f .6 21 35.40 26.05 45 34.35 +.4FstBkNJ FRBA .12 .9 30 14.95 11.15 32 13.60 -1.8FstBusey rs BUSE .80f 2.5 22 32.88 27.33 132 32.11 +7.2FBusnFn s FBIZ .56 2.2 19 26.95 20.57 15 25.88 +17.0FrstCap FCAP .92 2.5 18 43.02 29.81 3 37.10 +1.0FtChoBc n FCBP ... ... ... 29.64 27.17 15 28.44 +2.5FCtzBA FCNCA 1.40 .3 22 463.44 323.74 49 439.29 +9.0sFCmtyBsh FCBC .72a 2.1 22 34.51 24.02 62 34.45 +19.9FCmtyCp FCCO .40 1.7 23 24.87 18.90 18 23.45 +3.8FtConnBcp FBNK .68f 2.7 19 28.50 23.25 19 25.65 -1.91stCnstBn FCCY .24 1.1 17 22.53 16.15 19 21.60 +18.0sFstDeFn FDEF 1.20 1.9 16 63.14 47.01 23 62.51 +20.3FFnclOH FFBC .76 2.4 20 32.60 22.80 364 31.45 +19.4FstFnB wt FFBCW ... ... ... 18.00 12.41 18.00 +12.7FstFnBksh FFIN .84f 1.6 27 54.10 37.31 209 52.60 +16.8FstFnIN THFF 1.02 2.3 19 52.35 39.55 30 43.60 -3.9FstFnNwst FFNW .32f 1.8 20 17.99 13.13 24 17.38 +12.1 FstFound s FFWM ... ... 23 19.84 15.06 199 19.39 +4.6FstGtyBc n FGBI .64b 2.4 ... 29.50 20.73 3 27.01 +8.0FsHawaii n FHB .96 3.3 ... 32.36 26.30 1504 29.28 +.3FIntntBcp INBK .24 .7 14 42.40 25.48 26 35.30 -7.5FIntBc26 n INBKL 1.50 5.9 ... 27.05 24.75 0 25.44 -4.1FstIntBc A FIBK 1.12 2.6 20 44.41 33.33 184 43.65 +9.0FstMerch FRME .88f 1.9 20 47.15 37.09 124 45.49 +8.2FstMidIll FMBH .68a 1.8 16 42.03 30.01 27 37.46 -2.8FMidBc FMBI .44 1.7 20 26.92 20.50 459 26.27 +9.4FstNwBc n FNWB ... ... 45 18.35 15.04 13 16.31 +.1FstSavFin FSFG .60 .9 19 80.01 49.31 1 69.75 +22.3FstSolar FSLR ... ... 41 81.72 35.33 1194 67.61 +.11stSource SRCE .96f 1.8 20 54.65 44.33 37 53.18 +7.5FTNDXTc QTEC .58e .7 ...q 83.42 61.64 134 78.73 +9.4FtTr AbsRet FAAR .84e ... ... 34.79 27.00 1 29.64 +1.0FT RisDv n SDVY .11e .5 ... 22.04 19.62 5 21.03 +.1FT AsiaPc FPA 1.01e 2.9 ...q 38.10 32.24 11 35.01 -2.0FT Europe FEP .65e 1.6 ...q 42.49 34.45 148 39.84 +2.0FT LatAm FLN 2.01e 10.7 ...q 23.27 18.52 4 18.77 -8.1FT Brazil FBZ 1.62e 11.9 ...q 18.24 13.27 7 13.58 -12.5FT China FCA .68e 2.1 ...q 34.79 22.73 2 32.00 +7.8FT Japan FJP .77e 1.3 ...q 63.38 51.72 9 57.76 -3.6FT SKorea FKO .59e 2.1 ...q 32.08 26.10 0 27.77 -6.0FT DevMkt FDT .96e 1.5 ...q 67.22 54.77 79 62.90 +.8FT EmMkt FEM .64e 2.3 ...q 31.32 22.90 187 27.81 -.3FT Germny FGM 1.04e 2.1 ...q 55.51 42.81 7 49.63 -3.1FT Canada FCAN .29e 1.1 ...q 27.35 22.09 26.85 +1.2FT UK FKU 1.57e 3.8 ...q 43.18 35.33 2 41.85 +5.0FT Switzld FSZ .78e 1.5 ...q 56.74 48.28 9 51.75 -1.9FT HKong FHK 2.82e 6.6 ...q 46.25 36.40 0 42.79 +.8FT IndNif50 FTW 1.47e 3.8 ...q 39.68 34.78 39.03 +8.8FT EmMSC FEMS 1.65e 4.0 ...q 47.47 36.02 43 41.34 -4.6FTDvMkSC FDTS .97e 2.2 ...q 48.51 37.50 4 43.40 -2.2FT EurzAlp FEUZ .50e 1.1 ...q 48.43 38.64 5 43.89 FstT BICK BICK .34e 1.2 ...q 33.60 25.37 3 28.84 -4.5FtTrInOp n FCEF .36 1.7 ... 23.93 20.04 2 21.68 -1.6FtTrMun n MCEF ... ... ... 19.39 17.65 17.96 -4.2FtTrOpp n FIXD 1.52 3.1 ... 52.92 48.74 13 49.41 -2.6FTNsdGrid GRID .19e .4 ...q 53.73 42.71 1 51.07 +.2FTMltAInc MDIV 1.20e 6.5 ...q 19.50 17.60 73 18.38 -3.3FTNsqTDv TDIV .86e 2.4 ...q 38.44 30.93 982 36.23 +2.9FTLwDOpp LMBS 1.41 2.8 ...q 52.32 50.98 140 51.23 -.8FTIntlMltA YDIV .99e 5.5 ...q 19.83 17.42 1 17.86 -4.1FT BuyInc FTHI .96 4.3 ...q 24.00 21.27 6 22.43 -3.8FT StratInc FDIV 2.34 4.8 ... 52.20 46.89 4 48.94 -4.3FT HdgBuy FTLB .66 3.0 ...q 23.65 21.00 2 22.24 -3.6FTEnhSht FTSM 1.11 1.9 ...q 60.09 59.92 367 60.00 FT RisDiv RDVY .40e 1.3 ...q 32.00 26.51 173 30.07 +.6FT SSICv FCVT .48a 1.6 ...q 32.38 27.04 21 30.08 +5.0FT DWF5 FV .18e .6 ...q 31.03 24.61 209 29.79 +8.1FT AmIndR AIRR .08e .3 ...q 28.40 22.38 12 26.42 -3.6FT AI Rob n ROBT .07p ... ... 30.12 28.50 6 29.80 +3.7FT US Eq RNDV .35e 1.6 ... 23.04 19.30 21.53 -.7FT SmCap RNSC .22e 1.0 ... 22.89 19.03 3 22.33 +3.8FT MdCap RNMC .19e ... ... 22.75 19.19 5 21.90 +.9FT LgCap RNLC .18e ... ... 23.11 19.67 0 21.86 +.4FT EM Sl n RNEM 1.25e ... ... 59.26 51.56 53.93 -1.0FT DevInt RNDM .45e ... ... 55.12 48.94 1 51.20 -1.9FTNsTrn ef FTXR .33e 1.3 ... 27.65 22.24 0 24.88 -4.0FT QualInc QINC .60e 2.4 ...q 26.90 23.61 1 24.63 -3.4FTNsSem ef FTXL .14e .4 ... 36.21 24.11 5 33.81 +11.6FsTrNsRt ef FTXD .82e 3.8 ... 23.93 18.70 1 21.61 +.8FTNasPh ef FTXH .51e 2.4 ... 23.57 19.06 0 21.39 -.1FTNsOil ef FTXN .37e 1.5 ... 25.88 16.85 48 24.77 +17.2tFTNaFood ef FTXG .32e 1.7 ... 21.28 19.18 0 19.11 -8.0FTNsBk ef FTXO .40e 1.4 ... 32.44 24.57 111 29.49 +.4FTDorW n FVC .17e .6 ... 28.96 22.93 48 27.79 +8.2FT DWInt IFV .32e 1.5 ...q 24.24 19.36 357 21.82 -1.9FTEMCur FEMB 2.68e 6.9 ...q 48.17 38.54 10 38.97 -7.6FT MunHI n FMHI 1.68 3.3 ... 53.47 49.45 0 50.33 -.3FT RivAsia RFAP 1.14e 1.9 ... 64.93 55.50 5 59.65 -1.5FT RivDev RFDI 1.09e 1.7 ... 68.99 59.54 28 63.88 -.3FT RvfrDyE RFEM 1.12e 1.6 ... 79.04 61.68 8 71.32 +1.2FT RivEur RFEU .95e 1.5 ... 70.58 60.56 4 65.06 -.4FT CA Mun FCAL 1.50 3.0 ... 53.00 48.91 1 50.38 -2.3FTCapStrn FTCS .59e 1.1 ...q 54.95 45.24 140 51.31 +.6FTN100ExT QQXT .14e .3 ...q 52.82 45.13 1 48.92 +.6FsTrGrEn QCLN .08e .4 ...q 21.73 17.27 6 20.15 -.7FTrTUSAlp TUSA .24e .7 ...q 34.93 29.25 0 34.19 +3.3FstTrDrcy ef DWPP .27e .9 ... 30.68 25.63 0 28.81 +.2FTCloudC SKYY .13e .2 ...q 52.76 38.44 235 52.29 +14.0FTNdqAuto CARZ .88e 2.2 ...q 45.00 36.36 1 39.83 -5.6FT GblAg rs FTAG .38e 1.4 ...q 29.98 24.50 27.42 -2.6FT GblNRs FTRI .45e 3.5 ...q 13.25 10.89 5 12.81 +3.5FT Cybersc CIBR .03e .1 ...q 27.37 20.59 139 26.48 +14.5FTIntlIPO FPXI .28e .8 ...q 39.87 31.08 36.20 +2.3FTSenLoan FTSL 1.83 3.8 ...q 48.67 47.95 119 47.99 -.1FTTactHY HYLS 2.64 5.6 ...q 49.76 47.19 58 47.31 -2.6FT GlbCmd FTGC .26e ... ...q 21.88 18.97 31 21.67 +4.6FT MgdMu FMB 1.35 2.6 ...q 54.43 52.06 24 52.71 -1.5FTNDXEq QQEW .27e .5 ...q 63.55 52.67 14 60.00 +3.5FT NsdABA QABA .75e 1.3 ...q 57.53 45.86 32 56.33 +7.5FTSmartph FONE .86e 1.7 ...q 55.89 47.30 2 50.49 -3.3FstUSBcsh FUSB .08 .7 34 14.38 10.52 2 11.06 -13.6FstUtdCp FUNC .36f 1.8 19 22.90 14.45 4 20.50 +17.8First LI s FLIC .60 2.4 10 33.50 23.30 210 25.50 -10.5FsthdTech SVVC ... ... ...q 12.74 7.29 41 12.08 +34.8FstSvc n FSV .54 .8 38 74.49 60.64 14 70.39 +.7Fiserv s FISV ... ... 34 74.46 59.85 2073 72.60 +10.7FiveBelow FIVE ... ... ...cc 78.28 44.30 1151 70.71 +6.6FivePrime FPRX ... ... ...dd 48.87 15.66 377 17.56 -19.9FiveStar FVE ... ... ...dd 1.90 1.05 36 1.30 -13.3Five9 FIVN ... ... ...dd 34.99 19.53 799 34.89 +40.2Flex Ltd FLEX ... ... 14 19.71 12.93 5059 13.89 -22.8FlexPhm n FLKS ... ... ...dd 8.98 2.68 11 3.80 +8.9FlxGlbImp ESGG ... ... ... 101.95 85.30 0 95.40 +.4FlxUS Imp ESG ... ... ... 70.00 56.50 0 64.28 +1.0FlxRAstAlo ASET ... ... ... 29.37 26.74 3 28.00 -2.6FlxUSQLgC QLC ... ... ...q 35.78 29.39 17 34.05 +2.1FlxUSLgCp LKOR .41e ... ...q 55.13 49.59 50.50 -7.8FlxUSCpBd SKOR 1.24 2.5 ... 51.61 48.59 3 49.22 -3.3FlxDisDur MBSD .62e 2.7 ...q 24.42 22.98 0 23.16 -1.7FlexSh n FPAY ... ... ... 6.56 2.63 6 3.00 -21.1FlexionTh FLXN ... ... ... 32.25 16.51 425 27.11 +8.3Flexstl FLXS .88 2.4 ... 57.79 34.74 16 37.27 -20.3Fluent Inc FLNT ... ... ... 6.95 2.05 165 2.80 -36.4Fluidigm FLDM ... ... ...dd 8.38 2.52 74 5.57 -5.4FlushFn FFIC .80f 3.0 19 31.45 24.59 66 26.69 -2.9Foamix FOMX ... ... ... 7.45 4.15 228 5.24 -12.8Fonar FONR ... ... 11 33.90 21.10 34 26.70 +9.7ForeScTc n FSCT ... ... ...dd 37.81 21.56 1218 30.08 -5.7ForshtAut n FRSX ... ... ... 11.70 2.44 115 2.93 -27.2FormFac FORM ... ... 36 18.65 11.10 340 13.55 -13.4FormulaSy FORTY .68e 1.8 ... 45.65 32.55 2 37.80 -6.8ForrestR FORR .80 1.9 54 47.75 36.95 33 42.25 -4.4Forterra n FRTA ... ... 51 12.30 3.02 317 8.67 -21.9sFortinet FTNT ... ... ...cc 61.41 35.44 1974 61.18 +40.0FortressBio FBIO ... ... ...dd 5.54 3.02 168 3.45 -13.5FortB pfA FBIOP 2.34 10.4 ... 24.80 20.01 9 22.46 -1.3ForwrdA FWRD .60 1.0 26 64.80 49.88 95 59.32 +3.3Forward h FORD ... ... 25 4.45 1.02 77 1.53 +24.3ForwdPh FWP 23.12e ... ... 9.70 1.63 81 2.67 -27.4sFossil Grp FOSL ... ... ...dd 22.02 5.50 1558 21.88 +181.6Foster FSTR .16 .7 ...dd 30.30 17.00 13 23.20 -14.5sFndtnMed FMI ... ... ...dd 99.30 31.70 322 99.15 +45.4FoxFactory FOXF ... ... 29 46.80 31.15 183 39.75 +2.3Francesca FRAN ... ... 14 13.89 4.51 451 5.91 -19.2FrankElec FELE .48f 1.0 28 47.55 37.05 89 46.25 +.8tFredsInc FRED .24 17.0 ...dd 14.49 1.51 2147 1.41 -65.2FrghtCar lf RAIL .36 2.1 ...dd 20.46 12.53 97 17.12 +.2FreqElec FEIM ... ... ...dd 10.59 7.53 2 8.08 -13.7Freshpet FRPT ... ... ...dd 23.20 14.10 210 22.80 +20.3Fronteo FTEO ... ... ... 22.41 10.68 20.00 +59.9FrontC pf FTRPR 11.13 88.7 ... 21.36 7.68 366 12.54 +44.0Frontr rs FTR 2.40 32.3 ... 21.00 6.08 5306 7.43 +9.9FuelTech FTEK ... ... ...dd 1.83 .71 21 1.15 +2.7FuelCell rs FCEL ... ... ...dd 2.49 .95 481 1.87 +10.0FulgentG n FLGT ... ... ... 7.90 2.73 8 3.72 -15.1FulingGbl n FORK ... ... ... 6.00 3.00 1 3.70 -6.3FullHseR FLL ... ... ...dd 4.10 2.10 57 3.39 -12.9FultonFncl FULT .48f 2.8 17 19.90 16.45 881 17.45 -2.5Funko n FNKO ... ... 52 10.23 5.81 82 9.94 +49.5FusionCon FSNN ... ... ...dd 4.42 1.11 3.30 -12.0FutFintch lf FTFT ... ... ... 8.00 1.30 58 2.15 -48.4FuweiF rs FFHL ... ... ...dd 4.93 2.39 0 3.52 +19.7G -:GWilliFood WILC ... ... 22 7.66 5.11 8 7.19 G1Thera n GTHX ... ... ... 52.76 12.04 677 43.31 +118.3tGCI Lb A n GLIBA ... ... ... 55.47 41.71 557 41.80 -23.6GCI Lb pfA GLIBP .13e ... ... 24.67 18.40 12 23.40 +2.9GDS Hld n GDS .46p ... ... 42.33 6.90 8603 37.81 +67.8GSE Sy GVP ... ... 14 3.65 2.35 6 3.13 -3.8GSI Tech GSIT ... ... ...dd 8.94 6.05 32 7.62 -4.3GSV Cap GSVC ... ... 5 9.39 3.83 55 6.72 +23.3GTY Tch n GTYH ... ... ...cc 10.45 9.75 1 10.00 +.7GTY Tc un GTYHU ... ... ... 11.00 10.14 2 10.47 +1.5GTY Tch wt GTYHW ... ... ... 2.02 .98 1.29 -4.4G-III s GIII ... ... 34 43.37 19.02 818 41.90 +13.6GTx Inc rs GTXI ... ... ...dd 23.40 2.73 144 20.20 +58.9GW Pharm GWPH ... ... ...dd 164.16 92.65 236 160.99 +22.0GWG Hldgs GWGH ... ... ...dd 10.95 7.28 8 7.73 -7.1GabMedM n MOGLC ... ... ... 100.10 99.90 100.04 GabFood n FOANC ... ... ... 100.10 99.90 100.04 Gab RBI n GRBIC ... ... ... Gaiam A GAIA ... ... ...dd 19.55 10.35 70 19.00 +53.2Galapag n GLPG ... ... ... 121.09 72.90 116 101.83 +8.6GalectinTh GALT ... ... ... 6.74 1.28 1233 5.08 +52.1GalmedPh GLMD ... ... 7 12.22 3.61 292 6.31 -31.0Gam&Lsr n GLPI 2.52 7.2 20 39.32 32.51 1505 35.10 -5.1GamngPtrs GPIC .12e ... ... 12.50 8.18 0 8.84 -21.4Garmin GRMN 2.04 3.4 19 65.96 49.80 1187 60.09 +.9GarrisnCap GARS 1.12 12.8 8 8.95 7.77 86 8.78 +8.3Gemphire n GEMP ... ... ... 21.59 4.75 112 6.20 -22.0Gencor s GENC ... ... 40 18.45 14.95 11 15.65 -5.4GenFin GFN ... ... ...dd 11.30 4.50 90 10.75 +58.1GenFin pfC GFNCP 8.90m 8.8 ... 104.67 92.75 101.50 +1.1GenFin 21 GFNSL 2.03 8.0 ... 26.50 24.08 8 25.43 +.7GeneticT rs GENE ... ... ... 2.05 .70 62 1.13 -2.6GeniusBr n GNUS ... ... ... 4.37 2.01 2 2.85 +4.8GenMark GNMK ... ... ...dd 13.50 3.63 303 7.33 +75.8GenoceaB GNCA ... ... ...dd 6.78 .79 305 .93 -19.8Genomic GHDX ... ... ...cc 40.37 26.54 127 39.92 +16.7Genprex n GNPX ... ... ... 19.45 3.84 250 10.49 +123.2Gentex GNTX .44f 1.8 16 24.60 16.59 3884 24.03 +14.7Gentherm THRM ... ... 40 40.80 29.50 206 35.40 +11.5GeospcT hs GEOS ... ... ...dd 18.71 9.18 154 11.09 -14.5GerABcp s GABC .60 1.7 20 39.02 30.32 74 36.07 +2.1GeronCp GERN ... ... ...dd 6.68 1.74 4067 4.05 +125.0Gevo rs GEVO ... ... ...dd .96 .21 262 .24 -60.0Gibraltar ROCK ... ... 19 40.60 25.61 296 39.65 +20.2GigaMda rs GIGM ... ... ...dd 4.37 2.36 5 2.97 -2.3GilatSatell GILT ... ... ...dd 9.22 4.12 6 8.09 +4.6GileadSci GILD 2.28 3.4 8 89.54 63.76 12422 67.40 -5.9GlacierBc GBCI .92f 2.4 21 41.24 31.38 320 38.99 -1.0GladstnCap GLAD .84 9.2 9 10.00 7.80 120 9.09 -1.3Gladst24 pf GLADN 1.50 5.9 ... 26.14 24.60 2 25.25 -2.3GladstnCm GOOD 1.50 8.0 ...dd 23.29 16.78 149 18.80 -10.7GladCm pfA GOODP 1.94 7.3 ... 27.25 25.25 0 26.75 +1.2Gladstn pfB GOODO 1.88 7.0 ... 27.80 25.33 3 26.70 +2.4GladCm pfD GOODM 1.75 7.0 ... 26.27 24.56 7 24.87 -4.0GladstInv GAIN .80a 7.0 16 11.59 9.00 146 11.47 +2.8GladInv pfB GAINO 1.69 6.7 ... 25.90 25.12 2 25.36 +.1GladInv pfC GAINN 1.63 6.4 ... 26.98 25.08 9 25.33 -.5GldsInv pf D GAINM 1.56 6.2 ... 26.35 25.07 0 25.26 -1.3GladstLnd LAND .53 4.2 87 14.29 11.10 45 12.76 -5.0GladLnd pfA LANDP 1.59 6.2 ... 26.94 25.36 1 25.52 -1.3GlenBurnie GLBZ .40 3.4 26 13.42 10.34 0 11.64 +5.3GblBldT n GBT ... ... ...dd 68.05 24.03 853 48.15 +22.4GblEagEnt ENT ... ... ...dd 3.84 .87 1012 2.26 -1.3GlbIndem GBLI ... ... 25 49.91 32.22 65 37.83 -10.0GlbIndm 45 GBLIZ 1.94 7.6 ... 26.24 25.02 2 25.61 -1.0GlbIndem 47 GBLIL 1.97 7.7 ... 26.24 25.19 2 25.74 -.5GlSlfStor n SELF .26 6.2 ... 5.19 3.92 11 4.21 -8.7GlWatRs n GWRS .28 3.1 ... 10.00 8.40 13 9.14 -2.1GbXSpdvRE SRET 1.24 8.2 ...q 15.88 13.72 52 15.13 -2.6GblXSocM SOCL ... ... ...q 39.03 27.39 71 34.94 +6.0GbXNsChiT QQQC .07e .2 ...q 34.11 24.51 6 30.39 -1.6GbX Auto n DRIV ... ... ... 15.60 14.56 18 15.12 -1.0GblX SupDv EFAS ... ... ... 19.06 17.18 11 17.45 -3.6GblXYldco YLCO .51 4.3 ...q 12.89 11.36 10 11.77 -6.5 GblX Rob n BOTZ ... ... ... 27.42 18.41 1085 23.24 -1.9GlbXCon ef KRMA ... ... ... 20.83 17.27 5 19.77 +1.8sGblXMilTh MILN ... ... ... 21.40 17.31 8 21.34 +10.8GbX Longv LNGR ... ... ... 21.38 17.87 1 20.37 +4.7GlX Intrn n SNSR ... ... ... 21.41 17.66 10 19.96 +.6sGbX HlthW BFIT ... ... ... 18.31 15.57 3 18.44 +10.7GblXSupdiv ALTY 1.25 8.4 ...q 16.00 14.06 10 14.94 -2.4sGlX Fintc n FINX ... ... ... 25.82 17.90 91 25.62 +16.7GlXCatholc CATH ... ... ... 35.58 29.47 2 33.44 +1.6GlobusM rs GLBS ... ... ... 2.26 .71 77 .75 -35.0GluMobile GLUU ... ... ...dd 5.80 2.42 1555 5.64 +54.9GlycoMim GLYC ... ... ...dd 26.05 10.06 747 17.87 +6.4Gogo GOGO ... ... ...dd 14.76 4.55 1759 5.13 -54.5GolLNGLtd GLNG .20 .8 ... 35.54 19.32 16441 25.98 -12.8tGolLNGPt GMLP 2.31 13.8 ... 23.46 16.78 3048 16.77 -26.4tGolrLNG pf GMLPP 2.19 8.8 ... 26.70 24.92 148 24.83 -4.6GoldBull n DNJR ... ... ... 8.50 4.40 9 6.51 +37.3GoldenEnt GDEN ... ... 31 34.75 16.20 556 30.52 -6.5GoldenOc rs GOGL .40 4.6 ...dd 9.95 5.43 212 8.66 +6.3GolubCap GBDC 1.28a 6.9 13 20.42 17.35 379 18.51 +1.7GoodTimes GTIM ... ... ...dd 3.65 2.25 24 3.30 +24.5tGoodyear GT .56 2.3 8 36.52 24.40 3738 24.43 -24.4GoosehIn n GSHD ... ... ... 17.70 10.78 78 16.15 +2.5GoPro GPRO ... ... ...dd 11.89 4.42 1679 5.54 -26.8GordPoin n GRAQ ... ... ... 9.77 9.70 2 9.72 +.2GordPnt wt GPAQW ... ... ... GordPoi un GPAQU ... ... ... 10.35 9.97 126 10.10 +1.0GorsHl A n GSHT ... ... ... 10.40 9.85 12 10.00 +.6GoresHl wt GSHTW ... ... ... 1.79 1.16 1.60 +1.9GoresHl un GSHTU ... ... ... 10.75 10.25 10.72 +3.5GovPrpIT GOV 1.72 11.8 24 22.99 11.87 645 14.53 -21.6GovPrpIT46 GOVNI 1.47 5.7 ... 26.37 24.28 10 25.58 -1.0GrCanyEd LOPE ... ... 24 112.94 71.01 380 111.10 +24.1Gravity rs GRVY ... ... 31 108.97 13.18 9 70.31 -25.6GrElCp hn GECC 1.00 10.7 ... 11.30 8.76 7 9.36 -4.9GrElm22 n GECCL 1.63 6.4 ... 25.90 24.75 2 25.57 +.5GrElm25 n GECCM 1.69 6.8 ... 24.80 24.10 0 24.69 +.9GrElm hn GEC ... ... ... 4.40 3.20 18 3.70 -8.6GrLkDrge GLDD ... ... ...dd 5.70 3.60 288 5.03 -6.9GrtSoBc GSBC 1.12f 1.9 16 58.45 47.50 36 57.50 +11.3GreenBncp GNBC .10p ... 18 24.40 18.40 234 22.45 +10.6GreenBrick GRBK ... ... 16 12.20 8.90 32 11.80 +4.4GreenPlns GPRE .48 2.2 ...cc 23.70 15.60 845 21.35 +26.7GrnP LP n GPP 1.90f 10.9 10 21.00 15.65 29 17.40 -7.0sGreensky n GSKY ... ... ... 26.00 22.05 3420 26.77 +14.6GrCB NY s GCBC .39 1.3 23 38.00 22.16 4 30.15 -7.5Greenlight GLRE ... ... ...dd 23.15 14.10 392 14.30 -28.9GrdsmHld n GSUM ... ... ... 13.99 3.68 305 6.67 -27.1Griffin GRIF .40f 1.0 33 42.69 28.29 1 41.34 +12.6GrifolsSA s GRFS .46e 2.1 ... 25.18 19.92 379 21.83 -4.8Groupon GRPN ... ... ... 5.99 2.90 7454 4.81 -5.7GpAeroCN OMAB 1.71e 4.5 17 52.51 37.45 177 38.08 -8.2GrpoFin GGAL .36e .9 ... 73.45 36.09 545 42.29 -35.8sGuarntyBc GBNK .66 2.0 24 34.10 24.65 316 33.70 +21.9GuarBcs n GNTY .56 1.7 21 37.36 28.00 9 32.55 +6.2GuarFBc GFED .48 2.0 21 23.75 15.89 0 23.74 +6.3GulfIsland GIFI .04 .4 ...dd 13.95 6.90 72 10.50 -21.8GulfRes GURE ... ... 3 2.05 1.31 25 1.43 -2.7GulfportE GPOR ... ... 5 15.09 8.11 4324 11.11 -12.9Gyrodyne n GYRO 2.50e ... ... 22.84 18.91 20.74 +3.3H -:H&E Eqp HEES 1.10 3.2 11 44.24 17.44 227 34.57 -15.0HD Supply HDS ... ... 16 41.89 28.97 2453 40.73 +1.7HMN Fn HMNF ... ... 17 19.60 16.61 1 19.20 +.5HMS Hldgs HMSY ... ... 42 22.00 11.01 189 21.63 +27.6HTG Mol h HTGM ... ... ...dd 5.83 1.59 378 3.83 +88.7HV Bcp n HVBC .50e ... ... 18.50 13.75 1 14.65 -3.7HabitRest HABT ... ... 52 19.35 8.10 268 8.80 -7.9HackettGp HCKT .34f 2.1 19 19.24 13.24 109 16.10 +2.5Hailiang n HLG ... ... ... 88.92 7.70 65 78.53 +73.7HainCels lf HAIN ... ... ... 45.61 25.46 1827 25.52 -39.8HalladorE HNRG .16 2.1 8 8.40 4.79 46 7.49 +23.0HallmkFn HALL ... ... ...dd 11.83 8.62 23 9.86 -5.5Halozyme HALO ... ... 41 21.48 11.41 681 18.40 -9.2HamiltnBc HBK ... ... ...dd 15.99 14.00 14.80 -3.9HamilLa n HLNE .70 1.5 ... 47.52 20.01 137 46.76 +32.1HancJaf n HJLI ... ... ... 480 5.24 HancWhit HWC .96 1.9 18 56.40 41.05 475 50.25 +1.5HancWht 45 HWCPL 1.49 5.9 ... 26.73 25.00 9 25.10 -3.7HanmiFin HAFC .96 3.2 16 33.10 25.45 229 29.95 -1.3Hanwha rs HQCL ... ... 18 9.50 6.30 10 7.22 +2.8HarbrOne n HONE ... ... 60 22.29 15.92 41 18.45 -3.7Harmonic HLIT ... ... ...dd 5.60 2.80 143 3.85 -8.3HartGImp n HFGIC ... ... ... 100.11 99.99 99.99 -.1HrvrdBio HBIO ... ... 88 6.15 2.30 133 4.40 +33.3HarvCapCr HCAP 1.14a 11.2 7 14.09 9.90 21 10.22 -6.8HarvCr22 n HCAPZ 1.53 6.0 ... 27.50 24.89 3 25.37 -.3Hasbro HAS 2.52f 2.9 52 116.20 79.00 1195 86.75 -4.6HawHold HA .48 1.3 5 59.45 32.40 968 37.00 -7.2HawaiiTel HCOM ... ... ...dd 31.91 24.01 20 26.29 -14.8Hawkins HWKN .88 2.8 16 50.65 30.55 50 31.35 -10.9HawthornB HWBK .40f 1.8 17 23.00 18.07 1 22.00 +6.0HaymkAc n HYAC ... ... ... 9.85 9.50 110 9.63 +.7HaymkA wt HYACW ... ... ... 1.00 .77 .77 -3.8HaymkA un HYACU ... ... ... 10.15 9.88 10.14 +2.4HaynesIntl HAYN .88 2.1 ...dd 45.14 28.97 53 42.58 +32.9HlthCSvc HCSG .77f 2.1 ... 56.20 35.04 720 36.15 -31.4HlthInsInn HIIQ ... ... 24 37.38 12.65 221 31.90 +27.9HealthEqty HQY ... ... ...cc 78.10 40.21 939 74.31 +59.3HlthStrm HSTM 1.00e ... 73 31.53 21.15 191 27.85 +20.3HrtlndEx HTLD .08 .4 20 25.22 17.38 273 18.68 -20.0HeartFn HTLF .52a .9 18 56.40 42.10 114 54.85 +2.2HeatBio rs HTBX ... ... ... 7.89 1.09 850 2.36 -38.4HebronTc n HEBT ... ... ... 4.06 1.45 1 1.57 -40.3HeidrkStr HSII .52 1.4 ...dd 39.73 17.90 96 37.80 +54.0HelenTroy HELE ... ... 15 102.88 81.10 190 89.80 -6.8HeliMAn h HMNY ... ... ... 38.86 .40 20531 .43 -93.2Helius Med n HSDT ... ... ... 11.78 7.47 44 10.77 +37.9HemisMda HMTV ... ... ... 13.20 10.50 30 12.15 +5.2HennesAd s HNNA .40 2.2 9 20.00 13.88 21 18.01 +8.9HSchein s HSIC ... ... 27 93.50 62.56 3583 69.20 -1.0HrtgeCo HTBK .44 2.6 20 17.43 12.76 130 17.06 +11.4HrtgeFn HFWA .60 1.9 22 33.25 23.15 129 32.15 +4.4HeritCryst HCCI ... ... 29 25.20 14.35 186 20.30 -6.7HernTher h HRTX ... ... ...dd 34.00 12.70 574 32.60 +80.1HerzdCrb CUBA .12e ... ...q 7.54 6.60 5 6.80 -4.9HeskaCorp HSKA ... ... 66 115.00 56.59 66 106.94 +33.3Hexindai n HX ... ... ... 17.00 10.20 29 11.82 +7.0Hibbett HIBB ... ... 14 29.50 9.40 706 26.45 +29.7HighSenLn SNLN .79 4.3 ...q 18.41 18.13 149 18.21 +.1HighpwrInt HPJ ... ... 4 5.90 2.75 13 2.75 -25.7HghwyH HIHO .32e 7.2 ... 6.55 3.10 19 4.48 +6.5HimaxTch HIMX .24e 3.2 51 13.95 5.97 1847 7.45 -28.5HingmSv HIFS 1.36a .6 19 242.00 174.30 1 214.26 +3.5Histogenics HSGX ... ... ...dd 3.35 1.59 44 2.31 +12.7Holl ysys HOLI .12e .5 11 28.35 15.67 266 23.87 +7.2Hologic HOLX ... ... ...dd 46.80 35.10 2303 37.89 -11.4HomeBLA HBCP .68f 1.5 20 47.20 34.12 27 44.02 +1.9HomeBcs s HOMB .44 1.9 23 26.30 20.82 643 23.02 -1.0HmFdB LA HFBL .48 1.5 19 32.90 23.10 2 31.85 +13.2HomeStreet HMST ... ... 22 32.60 24.00 122 26.80 -7.4HometBk n HMTA .04p ... ... 13.00 9.80 3 12.17 +8.9HomeTrBc HTBI ... ... 26 28.00 21.40 32 26.90 +4.5HomolMd n FIXX ... ... ...dd 24.40 16.12 105 20.13 +7.9HookerFu HOFT .56 1.5 15 52.75 35.90 71 37.30 -12.1HopeBcp HOPE .52 2.9 16 19.92 15.10 911 17.99 -1.4HopFedBc HFBC .20 1.2 21 16.45 13.51 8 16.08 +14.0sHorizBcp s HBNC .60f 1.9 19 31.56 24.84 65 31.37 +12.8HorizPhm HZNP ... ... ...dd 16.50 9.90 1891 16.30 +11.6HorizTFn HRZN 1.20 12.0 9q 11.88 9.66 62 9.99 -11.0Hor OEXcc QYLD 2.26e 9.2 ...q 25.50 22.67 127 24.57 +.2HorzDAX DAX .60m 2.0 ... 34.00 28.53 13 29.71 -6.0Hortonwks HDP ... ... ...dd 22.00 11.50 885 17.78 -11.6HospPT HPT 2.12f 7.3 11 31.27 23.83 956 28.95 -3.0HostessBr n TWNK ... ... 25 16.75 11.00 577 13.63 -8.0Hostess wt TWNKW ... ... ... 3.16 1.23 2.23 -4.3HoughMH HMHC ... ... ...dd 13.95 6.20 549 6.80 -26.9HoustWC HWCC .12m 1.5 ... 8.40 4.70 24 8.25 +14.6HovnEn pf A HOVNP ... ... ... 8.47 5.50 4 6.56 -12.5HowardBcp HBMD ... ... 28 24.20 16.70 22 17.30 -21.4HubGroup HUBG ... ... 28 52.25 33.18 229 49.95 +4.3HudsonGbl HSON .20 12.3 ...dd 2.44 1.26 42 1.63 -27.6HudsonTc HDSN ... ... 37 10.40 2.05 1007 2.20 -63.8HuntJB JBHT .96 .7 20 130.35 84.37 724 128.10 +11.4HuntMar un HUNTU ... ... ... 10.90 9.53 10.12 +2.5HunterMar HUNT ... ... ... 10.00 7.99 9.85 +.9HuntMar wt HUNTW ... ... ... .97 .06 .37 +22.9HuntBncsh HBAN .44 3.0 16 16.60 12.14 12485 14.87 +2.1HuntBcs pf HBANO 1.56 5.9 ... 28.68 25.75 27 26.41 -6.1HuntB pfC HBANN 1.47 5.8 ... 26.85 24.76 3 25.44 -2.3Str 7handl n HNDL ... ... ... 25.98 23.65 24.20 -3.4Hurco HURC .44f .9 19 50.50 27.74 36 47.95 +13.9HuronCon HURN ... ... ...dd 44.85 29.53 106 40.50 +.1HutChMd n HCM ... ... ... 42.25 19.80 274 29.10 -26.2HuttigBld HBP ... ... ...dd 7.75 4.82 43 5.65 -15.0Hydrognc HYGS ... ... ...dd 12.00 6.75 65 8.10 -27.0I -:I-AMCap n IAM ... ... ... 11.94 9.75 2 10.06 +1.9I-AMCap wt IAMXW ... ... ... .35 .21 .26 -21.2I-AMCap rt IAMXR ... ... ... .51 .21 0 .35 +16.7IAC Inter IAC 1.36 .9 58 166.64 98.27 1012 155.14 +26.9IBEX Hl n IBEX ... ... ... ICAD ICAD ... ... ...dd 4.89 2.93 22 3.38 -1.7ICC Hld n ICCH ... ... 75 18.00 14.54 0 15.72 -3.4sICF Intl ICFI .56 .8 22 71.65 41.10 214 70.65 +34.6sICU Med ICUI ... ... ...cc 295.25 158.90 128 291.05 +34.7IClickInt n ICLK ... ... ...dd 11.40 5.05 322 8.03 -11.3ID Syst IDSY ... ... ...dd 8.05 5.50 26 5.72 -17.6IdexxLab s IDXX ... ... 63 217.89 146.09 632 208.21 +33.1IES Hldgs IESC ... ... 25 19.35 14.05 29 17.65 +2.3IF Bancp IROQ .20f 1.0 24 21.33 19.10 14 20.54 +4.5IFresh n IFMK ... ... ...dd 18.00 4.62 5 6.15 -52.6IHS Mark INFO ... ... 29 52.61 42.40 2555 49.28 +9.1II-VI IIVI ... ... 28 53.08 29.90 523 43.95 -6.4ILG Inc ILG .70 2.0 39 35.00 24.38 1666 34.24 +20.2sINTLFCStn INTL ... ... 16 49.51 33.11 92 50.00 +17.6IPG Photon IPGP ... ... 38 264.11 136.60 396 241.27 +12.7iPass IPAS ... ... ...dd 1.48 .25 1083 .44 -14.8iPicEnt n IPIC ... ... ... 17.00 6.75 2 9.35 -38.2IQ US Lg n CLRG .08e ... ... 27.80 24.16 2 25.23 -.2sIQIYI n IQ ... ... ... 25.99 15.30 13939 25.30 +62.7IRSA Prop IRCP 1.86e 5.8 ... 64.68 31.10 10 32.16 -43.1IRhythm n IRTC ... ... ...dd 77.67 33.90 284 76.03 +35.6iRobot IRBT ... ... 28 109.78 55.77 553 62.41 -18.6iShEMAsia EEMA 1.23e 1.7 ...q 81.27 63.65 11 73.01 -1.0iShTurkey TUR 1.10e 3.3 ...q 47.13 30.61 675 32.90 -24.3iShIntTBd s IGOV ... ... ...q 201.98 48.33 436 49.35 -1.1iShNewZea ENZL 2.01e 4.1 ...q 50.56 44.14 46 48.80 +2.8iSh1-3yITB ISHG .20e .2 ...q 87.67 80.47 2 82.93 -1.5iShSelDiv DVY 3.03e 3.1 ...q 102.32 89.53 736 97.66 -.9iShGTimb WOOD .94e 1.2 ...q 82.90 60.17 24 80.98 +13.8iShEurFn EUFN .74e 3.4 ...q 25.85 21.03 2122 21.47 -7.9iShAsiaexJ AAXJ 1.30e 1.7 ...q 83.52 66.67 500 76.00 -.4iShEMInfr EMIF .93e 3.1 ...q 35.28 29.72 4 30.37 -7.7iShGClnEn ICLN .33e 3.4 ...q 10.08 8.31 231 9.71 +4.2iShACWX ACWX 1.00e 2.0 ...q 53.74 45.17 422 49.04 -1.8iSh ACWI ACWI 1.43e 2.0 ...q 77.54 65.00 2328 72.33 +.3iSEafeSC SCZ 1.51e 2.3 ...q 69.19 57.08 1286 64.98 +.7iShEMBd EMB 5.27e 4.8 ...q 117.46 106.93 3345 108.84 -6.3iShGnmaBd GNMA .75e 1.5 ...q 50.15 47.84 5 48.65 -1.7iSh7-10yTB IEF 1.96 1.9 ...q 108.81 100.33 5322 102.51 -2.9iSh1-3yTB SHY .52 .6 ...q 84.72 83.09 5749 83.46 -.5iShEurRE IFEU 1.46e 3.6 ...q 42.63 36.57 0 40.64 -1.3iShIntlRE IFGL 1.48e 4.9 ...q 31.77 27.88 35 29.99 iShEuroSC IEUS 1.08e 1.8 ...q 62.36 51.45 14 58.41 +1.0iShs SOX SOXX 1.55e .8 ...q 198.84 138.23 379 187.43 +10.4iShIndia50 INDY .15e .4 ...q 39.29 33.19 67 35.56 -4.2iShNsdBio s IBB ... ... ...q 119.30 94.20 3099 108.45 +1.6iShMBS MBB 3.04e 2.4 ...q 107.76 102.93 493 104.31 -2.1iShCorUSCr CRED 4.20 3.9 ...q 112.93 106.38 41 107.79 -3.8iShIntCrBd CIU 3.09 2.9 ...q 110.70 105.71 255 106.63 -2.4iSh1-3CrBd CSJ 1.52 1.5 ...q 105.61 103.49 1555 103.87 -.6iSh3-7yTrB IEI 1.78 1.5 ...q 124.98 118.68 3627 120.21 -1.6iSCorUSVal s IUSV 1.16e 2.2 ...q 58.64 49.35 280 53.65 -3.2 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 11 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 62

iSCorUSGr s IUSG .72e 1.3 ...q 58.49 47.00 435 57.03 +6.1iShShtTrB SHV .03e ... ...q 110.43 110.18 2148 110.41 +.2iShUSPfd PFF 2.13a 5.7 ...q 39.28 36.52 3905 37.25 -2.2iShCrShUS s ISTB ... ... ... 50.47 48.89 96 49.17 -1.3iShSCGrth IJT 1.54e .8 ...q 189.10 149.00 133 186.85 +9.8Itus Cp hrs ITUS ... ... ...dd 6.43 .60 174 3.52 +49.2Iberiabnk IBKC 1.52f 1.9 29 87.55 68.55 285 79.90 +3.1Iberia pfB IBKCP 1.66 6.2 ... 30.50 25.82 5 26.90 -5.2Iberiab pfC IBKCO 1.65 6.1 ... 28.92 26.21 4 27.09 -3.6Icahn Ent IEP 7.00f 10.2 29 73.23 47.56 55 68.79 +29.8IchorHld n ICHR ... ... 12 35.51 17.76 1512 24.88 +1.1sIcon PLC ICLR ... ... 33 127.72 90.01 291 128.98 +15.0IconixBrnd ICON ... ... 1 7.06 .58 1061 .64 -50.4IdealPower IPWR ... ... ...dd 3.29 1.06 11 1.19 -16.2Identive lf INVE ... ... ...dd 5.91 2.55 6 4.15 +24.3IderaPhm IDRA ... ... ...dd 2.87 1.32 2842 2.05 -2.8iKangHlth KANG ... ... 18 20.39 11.70 814 20.38 +29.0Ikonics IKNX ... ... ... 13.03 7.25 1 9.46 +25.8Illumina ILMN ... ... 71 275.34 167.98 658 272.44 +24.7ImageSens ISNS ... ... ...dd 5.20 2.50 20 4.15 +40.7sImmersn h IMMR ... ... 9 14.78 5.76 1123 15.17 +114.9ImmuCell ICCC ... ... 78 9.25 5.26 7 7.03 -20.0ImmuneDs IMDZ ... ... ...dd 13.05 2.80 323 4.50 +15.4ImmuneP rs IMNP ... ... ... 3.43 .21 305 .23 -59.3ImunoGn IMGN ... ... ...dd 13.41 4.26 5059 11.46 +78.8Imunmd IMMU ... ... ...dd 23.18 7.17 2392 22.06 +36.5Immuron n IMRN ... ... ... 16.70 4.47 31 8.90 +68.2Immurn wt IMRNW ... ... ... 1.47 .64 1.40 +53.8sImmutep IMMP ... ... ... 2.85 1.25 288 2.90 +84.6ImpaxLabs IPXL ... ... ...dd 25.70 13.25 18.30 +9.9Imperva IMPV ... ... ...dd 52.40 37.17 155 48.50 +22.2Impinj n PI ... ... ... 60.85 9.95 554 17.90 -20.6ImprimisP IMMY ... ... ...dd 4.13 1.35 46 2.23 +31.2Incyte INCY ... ... ...dd 140.11 60.23 1392 68.27 -27.9sIndBkMA INDB 1.52f 1.9 23 78.70 59.65 115 78.35 +12.2sIndBkMI IBCP .60 2.3 20 26.00 18.50 162 25.55 +14.3IndepBkTX IBTX .56f .7 23 79.00 51.71 252 75.25 +11.3IndusAcq n INDU ... ... ... 11.74 9.65 9.87 +1.2IndusAq wt INDUW ... ... ... .55 .36 .54 +28.3sIndusAc un INDUU ... ... ... 10.55 9.95 5 10.55 +5.0IndSvAm lf IDSA ... ... ... 2.70 1.13 52 2.13 +29.9IndLogis n ILPT .27p ... 69 24.00 17.21 1557 21.28 -8.9Innera INFN ... ... ...dd 12.39 6.10 1632 8.80 +39.0InnityPh INFI ... ... ...dd 3.75 .93 508 2.03 InfPrCas IPCC 2.32 1.6 29 147.90 83.00 39 144.70 +36.5InaRx n IFRX ... ... 83 42.83 14.47 25 38.14 +82.1InfoSvcs III .20f 5.0 5 4.63 3.51 24 4.03 -3.4tInfoSonc rs IFON ... ... ... 21.00 3.04 69 3.01 -58.1InfrEnAlt IEA ... ... ... 10.42 8.25 47 9.00 -9.3InfrEnAl wt IEAW ... ... ... .99 .40 .93 +18.2InglesMk h IMKTA .66 2.3 12 38.95 20.75 84 28.70 -17.1InnerWkgs INWK ... ... 25 12.03 8.19 183 8.79 -12.4Innodata INOD ... ... ...dd 1.90 .88 51 1.25 -8.1Innophos IPHS 1.92 4.0 42 51.34 38.66 87 47.53 +1.7Innospec IOSP .88f 1.1 28 79.90 54.10 152 76.70 +8.6InnovBio rs INNT ... ... ... 50.50 3.43 107 13.14 +115.4MnstD wt h MSDIW ... ... ... .35 .01 .05 +2.0InnovSolu ISSC ... ... 10 4.54 2.60 30 2.91 -1.0Innoviva INVA 1.00 6.8 14 17.99 11.47 544 14.79 +4.2Inogen INGN ... ... ...cc 189.76 87.01 173 182.69 +53.4Inovalon n INOV .12p ... ... 17.80 8.90 1140 10.40 -30.7InovioPhm INO ... ... ...dd 8.64 3.76 888 4.76 +15.3Inpixon rs INPX ... ... ... 65.40 .29 482 .35 -94.5InseegoCp INSG ... ... ...dd 2.33 .87 25 1.83 +13.7InsightEnt NSIT ... ... 16 48.73 32.11 223 46.90 +22.5Insignia s ISIG .70e ... ...dd 2.40 .90 7 1.83 +53.8Insmed INSM ... ... ...dd 33.94 11.49 549 27.86 -10.6InspEnt INSE ... ... ... 14.00 4.40 82 6.55 -33.2Insteel IIIN .12a .4 24 34.32 23.20 71 31.28 +10.5Insulet PODD ... ... ...dd 96.38 40.92 337 93.79 +35.9InsysTher s INSY ... ... ...dd 15.02 4.10 638 6.52 -32.2IntecPhm n NTEC ... ... ...dd 9.80 4.35 108 4.60 -10.7IntegLfSc s IART ... ... 73 65.32 41.51 377 64.54 +34.9IntgDv IDTI ... ... 34 34.15 23.07 1476 33.24 +11.8IntegMed n IMTE ... ... ... 44.00 1.85 17 15.41 +173.6Intel INTC 1.20 2.2 21 56.20 33.23 30887 55.20 +19.6Intellia n NTLA ... ... ...dd 35.99 11.15 1517 27.10 +41.0Intelliph IPCI ... ... 3 2.92 .32 48 .42 -48.1IntParfum IPAR .84 1.6 38 54.35 34.05 84 53.30 +22.7InteractB IBKR .40 .5 41 80.32 34.51 644 72.78 +22.9InterceptP ICPT ... ... ...dd 135.59 51.05 1679 70.21 +20.2InterDig IDCC 1.40 1.8 11 84.55 67.55 213 78.85 +3.5Interface TILE .26 1.1 23 26.25 18.30 389 22.70 -9.7Intergroup INTG ... ... ...dd 28.35 21.30 0 26.00 +9.1IntlnkEl n LINK ... ... ...cc 9.85 4.10 1 4.20 -19.5Intermolec IMI ... ... ...dd 1.65 .86 12 1.43 +4.4Internap rs INAP ... ... ... 22.36 8.88 307 10.84 -31.0IntlBcsh IBOC .66 1.5 17 44.40 32.50 211 43.20 +8.8IntlSpdw ISCA .47f 1.1 9 47.45 32.25 164 41.70 +4.6tIntrntGold IGLD ... ... ... 11.26 2.75 28 2.80 -66.9IntrntInitJ IIJI .12e 1.2 ... 12.50 8.12 0 9.92 +8.9IntrpDia rs IDXG ... ... 1 2.05 .72 184 .83 -18.6sIntersENT XENT ... ... ...dd 42.25 24.05 694 42.65 +31.6Intersectns INTX ... ... ...dd 5.03 1.46 10 2.31 +2.2Intevac IVAC ... ... 94 14.00 4.51 218 4.70 -31.4IntraCellu ITCI ... ... ...dd 25.82 9.35 262 23.28 +60.8sIntriCon IIN ... ... ...cc 32.40 6.05 74 31.85 +60.9sIntuit INTU 1.56 .8 45 201.59 130.26 2807 201.60 +27.8IntSurg s ISRG ... ... 69 473.79 292.17 2034 459.67 +26.0Investar ISTR .14f .5 26 28.00 20.25 11 27.35 +13.6InvestBncp ISBC .36 2.7 20 14.69 12.48 2315 13.34 -3.9InvTitl ITIC 1.60a .9 15 221.88 162.67 1 185.00 -6.7Invuity n IVTY ... ... ...dd 9.55 2.35 187 3.50 -43.5IonisPhm IONS ... ... ...cc 65.51 39.07 1256 46.65 -7.3IovanceTh IOVA ... ... ...dd 19.90 4.45 1090 14.60 +82.5iPLgExR1K ROLA ... ... ...q 147.93 iPTr5yBear DFVS ... ... ...q 36.81 27.28 34.82 +9.8iPUST5yBull DFVL ... ... ... 68.83 61.02 62.64 -4.3iRadimed IRMD ... ... ...cc 19.25 8.00 13 18.55 +22.4Iridex IRIX ... ... ...dd 10.98 4.28 10 7.10 -6.8sIridiumCm IRDM ... ... 18 15.18 9.68 1987 15.20 +28.8sIridium pfB IRDMB 16.88 3.3 ... 503.88 348.00 0 518.00 +28.9IronwdPh IRWD ... ... ...dd 19.94 12.89 4056 18.58 +23.9iShRUT P n AMCA .26e ... ... 28.53 24.40 1 26.58 -2.9iSh USD n SUSC ... ... ... 25.90 24.01 2 24.40 -4.2iSh 1-5Yr n SUSB ... ... ... 25.26 24.46 40 24.59 -1.5iShExpoTc XT .14p ... ...q 38.52 30.75 95 36.67 +3.5iSh USA Op ESGU .92e 1.6 ... 62.57 52.86 1 59.33 +1.7iShHYlexOG HYXE ... ... ... 55.47 49.80 50.13 -1.8iShFallAn n FALN 1.48a 5.6 ... 30.06 26.26 89 26.44 -2.6iSh ESG Opt ESGD ... ... ... 72.49 62.02 26 67.00 -1.2iSh GlImp n MPCT 1.18e 2.0 ... 62.84 54.01 1 58.75 -.7iShCTotBd s IUSB ... ... ...q 51.49 48.94 100 49.51 -2.7iShCHGer HEWG .68e 1.6 ...q 30.35 26.39 372 28.53 -.6iSh UAE UAE .63e 3.9 ...q 18.08 15.86 26 16.32 -2.9iSh Qatar QAT .66e 3.8 ...q 18.60 13.01 238 17.49 +8.0iShCmdSel COMT 1.89e 4.8 ...q 40.62 31.13 61 39.28 +8.1iShGblGld rs RING ... ... ...q 20.84 16.88 169 17.86 -5.0Isramco ISRL ... ... ...dd 128.93 92.00 1 112.40 +7.4Iteris ITI ... ... ...dd 8.17 4.09 189 5.13 -26.4IterumTh n ITRM ... ... ... 13.00 11.23 61 11.44 -11.0tItron ITRI ... ... ...dd 79.95 57.18 193 57.10 -16.3IturanLoc ITRN .96 2.9 18 38.00 28.50 107 33.00 -3.5IvyNxFoc ef IVFGC ... ... ... 100.02 99.99 100.02 IvNxFcVl ef IVFVC ... ... ... 100.02 99.99 1 100.02 IvNxShEn IVENC ... ... ... 100.06 99.98 100.02 Izea n IZEA ... ... ... 7.85 1.37 40 1.53 -66.2J -:J&J Snack JJSF 1.80 1.3 22 157.33 124.10 70 141.62 -6.7j2Global JCOM 1.66f 2.0 30 90.90 70.27 494 84.44 +12.5JA Solar JASO ... ... 11 8.48 6.01 110 7.24 -2.9tJD.com JD ... ... 18 50.68 34.88 20091 35.18 -15.1tJMU Ltd JMU ... ... ... 2.60 .51 99 .54 -47.1JackHenry JKHY 1.48 1.2 28 127.31 98.16 859 125.06 +6.9JackInBox JACK 1.60 2.0 23 110.21 79.23 576 80.67 -17.8JksvllBcIL JXSB .40 1.2 ... 34.99 29.00 2 33.65 +5.1JaguarHlth JAGX ... ... ... .99 .11 3862 .13 -4.3JkksPac JAKK ... ... ...dd 4.50 1.95 77 2.70 +14.9Jamba JMBA ... ... ...dd 10.38 6.71 42 9.95 +23.4JRiverGrp JRVR 1.20a 3.2 25 44.34 32.17 174 37.93 -5.2JanusSmC JSML ... ... ... 40.19 32.52 4 39.87 +8.5JanSmMid JSMD ... ... ... 43.68 33.23 6 41.84 +7.8JanLTCar n OLD ... ... ... 27.72 21.60 1 24.45 +2.1JanObes n SLIM ... ... ... 36.34 24.73 1 35.99 +16.1JanOrgan n ORG ... ... ... 36.00 27.21 1 32.97 -4.5Jason Inds JASN ... ... ...dd 3.88 .77 21 2.93 +23.6Jason wt JASNW ... ... ... .19 .01 .02 -17.4sJazzPhrm JAZZ ... ... 23 169.00 128.58 591 169.00 +25.5JensynAc n JSYN ... ... ... 11.10 10.06 10.60 +2.9JensynAc rt JSYNR ... ... ... .45 .15 .38 +66.7JensynAc wt JSYNW ... ... ... .55 .11 .19 -50.1JensynAc un JSYNU ... ... ... 11.21 9.01 9.02 -16.9JerashHl n JRSH ... ... ... 11.00 7.01 26 7.62 -11.3JetBlue JBLU ... ... 11 24.13 18.05 3852 18.89 -15.4JetPay h JTPY ... ... ...dd 4.90 1.45 2 2.05 -19.3JewettCm s JCTCF ... ... 22 8.96 5.73 1 8.05 +7.3JohnsnOut JOUT .48f .6 19 78.32 42.76 40 75.88 +22.2JointCorp JYNT ... ... ...dd 8.00 3.41 35 7.25 +46.2JounceTh n JNCE ... ... ... 29.25 10.21 627 11.25 -11.8JunprPhm JNP ... ... 15 13.25 4.11 39 8.65 +78.4K -:K2M Grp KTWO ... ... ...dd 25.99 16.44 172 23.69 +31.6KBL Merg n KBLM ... ... ... 10.00 9.65 9.93 +2.3KBL Mrg wt KBLMW ... ... ... .28 .15 .23 +16.8KBL Mrg rt KBLMR ... ... ... .56 .25 .39 +32.8sKBL Mg un KBLMU ... ... ... 10.50 9.10 1 10.60 +4.3KBS Fash rs KBSF ... ... ... 15.00 1.41 18 5.01 +21.0KCAP Fin KCAP .40 12.6 ... 4.00 2.91 142 3.18 -6.7KCAP 22 n KCAPL 1.53 6.0 ... 25.73 24.65 27 25.37 +1.1sKEYW Hld KEYW ... ... ...dd 9.62 4.94 885 9.45 +61.0KLA Tnc KLAC 3.00f 2.6 15 123.96 87.93 1372 113.23 +7.8KLX KLXI ... ... 27 82.50 45.73 443 73.83 +8.2KVHInd KVHI ... ... ...dd 12.65 8.85 11 11.05 +6.8KaiserAlu KALU 2.20 2.0 36 116.86 81.01 196 110.26 +3.2Kala Ph n KALA ... ... ... 26.75 11.81 125 15.24 -17.6Kalvista rs KALV ... ... ...dd 15.80 5.48 11 8.67 -11.1Kamada KMDA ... ... ... 8.61 3.75 45 5.05 +6.3KandiTech KNDI ... ... ... 9.90 3.50 73 5.50 -19.1Karyophm KPTI ... ... ...dd 20.39 7.48 459 18.58 +93.5KayAnAc n KAAC ... ... ... 10.08 9.64 50 9.84 +1.3KayAnAc wt KAACW ... ... ... 1.04 .59 1.00 +17.6KayneAn un KAACU ... ... ... 11.18 9.85 9 10.35 +3.9KaziaTh rs KZIA ... ... ... 6.68 1.63 24 4.97 +56.3KearnyF s KRNY .16f 1.1 56 15.60 12.75 355 14.45 KellySA KELYA .30 1.3 12 32.31 21.01 243 22.41 -17.8KellySB KELYB .30 1.0 15 29.07 20.18 28.84 +1.2KemPhm n KMPH ... ... ...dd 8.40 2.45 125 6.20 +53.1KY FstFd KFFB .40 4.7 36 10.00 8.25 1 8.54 -4.5KeryxBio KERX ... ... ...dd 8.38 3.92 725 5.27 +13.3KewnSc KEQU .68 2.1 20 34.95 22.85 1 32.31 +11.5KeyTrn KTCC ... ... 16 8.60 6.69 6 8.41 +23.3Kforce KFRC .48 1.4 26 34.25 16.75 300 33.65 +33.3KimballEl KE ... ... 18 22.45 15.75 41 18.70 +2.5KimballInt KBAL .28 1.7 16 20.97 15.40 90 16.25 -13.0sKindredBio KIN ... ... ...dd 10.15 6.55 140 10.20 +7.9KingldJw KGJI ... ... 2 2.50 1.20 80 1.28 -36.6Kingstone KINS .40 2.3 27 21.70 13.21 18 17.45 -7.2KingtoneW KONE ... ... ... 9.90 2.63 11 7.38 +72.4tKiniksaPh n KNSA ... ... ... 24.64 17.05 193 17.11 -12.1KinsaleCp n KNSL .28 .5 ... 55.45 34.70 94 52.96 +17.7sKirklands KIRK ... ... 41 13.42 8.17 958 12.83 +7.2sKitovPh n KTOV ... ... ... 3.44 1.27 9587 3.03 +32.9KitovPh wt KTOVW ... ... ... 1.10 .39 .67 +11.7KonaGrill KONA ... ... ...dd 5.00 1.50 23 2.85 +62.9KopinCp KOPN ... ... ...dd 4.60 2.80 689 3.53 +10.3KornitDig n KRNT ... ... ... 21.80 11.70 161 17.15 +6.2Koss h KOSS ... ... ...dd 3.58 1.40 37 2.12 -31.4KraftHnz n KHC 2.50 4.3 16 93.88 54.11 6769 57.48 -26.1KratosDef KTOS ... ... ...dd 13.93 8.90 939 11.19 +5.7KrystlBio n KRYS ... ... ... 12.00 8.03 15 10.29 -2.2Kulicke KLIC ... ... 51 28.71 18.22 1564 24.08 -1.0KuraOnc n KURA ... ... ...dd 24.03 5.90 337 16.65 +8.8L -:LCNB Corp LCNB .64 3.3 15 22.84 18.05 5 19.55 -4.4 LGI Homes LGIH ... ... 11 81.88 31.79 187 60.91 -18.8sLHC Grp LHCG ... ... 37 77.10 56.76 268 76.97 +25.7LKQ Corp LKQ ... ... 18 43.86 29.60 4699 31.77 -21.9LM FdgA n LMFA ... ... ... 6.65 .55 177 .57 -64.2LM FdgA wt LMFAW ... ... ... .30 .03 .05 +28.2LPL Fincl LPLA 1.00 1.5 24 73.28 37.92 1074 68.77 +20.4LRAD h LRAD .04 1.9 ...dd 2.58 1.46 21 2.10 -15.7LSI Ind lf LYTS .20 3.6 25 9.54 4.99 100 5.50 -20.1LaJollaPh LJPC ... ... ...dd 41.36 22.68 350 31.20 -3.0LakeShBc h LSBK .40 2.3 43 18.00 15.41 1 17.75 +3.5LakeldB LBAI .46f 2.3 18 21.90 15.06 105 20.10 +4.4Lakelnd s LKFN 1.04f 2.1 20 52.43 41.30 70 48.79 +.6LakeInd LAKE ... ... 11 17.18 11.20 21 14.30 -1.7LamResrch LRCX 4.40f 2.2 19 234.88 139.24 3077 198.18 +7.7LamarAdv LAMR 3.64 5.3 23 79.17 61.36 623 69.22 -6.8LancastrC LANC 2.40 1.9 30 135.86 113.34 136 126.10 -2.4Landcad n LCA ... ... ... 11.00 9.89 27 10.19 +2.5Landcad wt LCAHW ... ... ... .83 .59 .69 -1.3Landcad un LCAHU ... ... ... 13.08 10.40 1 11.00 +4.6Landec LNDC ... ... 18 14.95 11.42 61 14.10 +11.9LandBncp LARK .80b 2.8 29 30.45 25.73 0 28.49 -1.7tLandmInfr LMRK 1.47 11.0 21 18.75 13.75 207 13.35 -26.2LandIn pfA LMRKP 2.00 8.4 ... 26.14 21.76 4 23.79 -5.8LndInf un B LMRKO 1.98 8.3 ... 25.76 22.15 14 23.75 -6.9LandInf pfC LMRKN 1.75 7.5 ... 25.22 22.17 9 23.30 -3.9LandsEnd LE ... ... 22 23.95 10.55 180 19.75 +1.0Landstar LSTR .60 .5 25 118.60 80.00 317 113.40 +8.9Lantheus n LNTH ... ... 4 24.45 13.55 904 14.00 -31.5sLantronix LTRX ... ... ... 3.19 1.78 180 3.26 +61.4Lattice LSCC ... ... ...dd 7.10 5.05 441 5.75 -.5LaureatE n LAUR ... ... ... 18.96 10.46 791 16.23 +19.7Lawsn LAWS ... ... 7 28.00 19.30 5 24.05 -2.8Layne LAYN ... ... ...dd 16.96 6.98 145 15.24 +21.4Lazydays n LAZY ... ... 30 11.10 8.28 36 8.99 -19.0LeMaitreV LMAT .28 .8 39 41.28 25.05 160 34.08 +7.0LeadgBr g LBIX ... ... ...dd 3.75 .74 14 1.13 -30.7LeapTh n LPTX ... ... ... 10.25 4.90 152 9.30 +49.0LegacyRes LGCY ... ... ...dd 10.54 1.07 2216 5.68 +252.8LegcyR pf LGCYP 2.00 19.6 ... 18.05 3.69 4 10.20 +117.0LegcyR pfB LGCYO 2.00 23.4 ... 15.90 3.69 199 8.55 +82.3LegacyTxF LTXB .64 1.5 18 46.45 34.58 148 41.99 -.5LM DevDvr DDBI ... ... ...q 31.49 27.53 0 29.44 -.8LM EMDvr EDBI ... ... ...q 35.60 29.72 0 30.97 -6.2LM USDvrs UDBI ... ... ...q 32.99 29.13 31.76 +.7LM LoVHiD LVHD ... ... ...q 32.10 28.75 34 29.59 -6.2LM Gl Inf n INFR ... ... ... 30.39 27.00 0 27.62 -6.3LM SC Qu n SQLV ... ... ... 29.54 23.33 1 29.20 +7.2LeisAcq n LACQ ... ... ... 9.65 9.55 9.62 LeisAcq wt LACQW ... ... ... .70 .50 .70 +27.3LeisAcq un LACQU ... ... ... 10.02 9.30 10.00 +.9LendgTree TREE ... ... ...dd 404.40 154.68 125 258.90 -24.0LevOneBc n LEVL ... ... 60 30.79 27.05 107 28.42 -2.9LexiPhm rs LXRX ... ... ...dd 18.00 7.67 2163 11.60 +17.4LexnFint n LX ... ... ...cc 20.00 10.15 421 15.62 +12.4LianlouSm LLIT ... ... ... 3.69 1.05 5 1.85 +5.5tLibBrdbdA LBRDA ... ... ...dd 104.35 68.20 262 68.29 -19.7tLibBrdbdC LBRDK ... ... ...dd 104.66 69.16 1453 68.87 -19.1LibExpA n LEXEA ... ... ... 58.20 35.89 273 43.41 -2.1LibExpB n LEXEB ... ... ... 57.52 39.17 39.57 -12.1LibtyGlobA LBTYA ... ... ...dd 39.73 27.98 2836 28.51 -20.5LibtyGlobB LBTYB ... ... ... 39.00 28.00 0 28.00 -21.2LibtyGlobC LBTYK ... ... ... 37.86 27.04 2975 27.68 -18.2LibLA A n LILA ... ... ...dd 24.00 18.26 440 21.67 +.4LibLA C n LILAK ... ... ... 23.92 17.90 783 21.48 +.4LibMSirA n LSXMA ... ... ... 46.75 38.61 836 46.25 +16.6LibMSirB n LSXMB ... ... ... 47.80 38.62 2 46.12 +3.6LibMSirC n LSXMK ... ... ... 46.67 38.52 927 46.19 +16.5LibMBrA n BATRA ... ... ... 26.52 21.35 55 24.96 +13.2LibMCFor FWONK ... ... ... 41.14 28.37 1033 31.58 -7.6LibMAFor FWONA ... ... ... 39.37 27.22 180 30.27 -7.5LibMBrC n BATRK ... ... ... 26.20 21.53 221 24.98 +12.4LibertyTax TAX .64 6.1 11 14.79 7.75 52 10.50 -4.5sLibTripA A LTRPA ... ... ...cc 14.55 7.90 1175 14.65 +55.4LibTripA B LTRPB ... ... 54 14.11 9.00 14.11 +50.1LifePtHlth LPNT ... ... 50 67.95 41.45 419 52.85 +6.1LifetimeBr LCUT .17 1.6 18 20.20 10.00 30 10.90 -33.9Lifevant rs LFVN ... ... ... 6.84 2.86 40 4.79 +.6LifewayFds LWAY ... ... 17 10.75 4.76 10 5.10 -36.3LigandPh LGND ... ... 62 196.56 107.65 234 192.23 +40.4LightPath LPTH ... ... ... 4.10 1.97 126 2.11 -5.0Lightbrdg rs LTBR ... ... ... 4.80 .94 270 1.13 -7.4Limbach n LMB ... ... ...dd 15.22 11.20 10 11.86 -14.3LimelghtN LLNW ... ... ... 6.05 2.72 1393 4.90 +11.1Limoneira LMNR .25 1.0 21 26.06 18.21 20 24.22 +8.1LincEdSv LINC .08 4.4 ...dd 3.74 1.49 16 1.83 -9.4LincElec LECO 1.56 1.7 25 101.34 81.48 582 89.60 -2.2LindbladEx LIND ... ... 63 13.00 8.66 275 12.00 +22.6Lindblad wt LINDW ... ... ... 2.30 1.35 1.36 -1.4Lipocine LPCN ... ... ...dd 5.33 1.03 101 1.18 -65.7Liquidity LQDT ... ... ...dd 7.65 4.34 40 5.65 +16.5Littelfuse LFUS 1.48 .7 44 226.33 157.91 172 217.05 +9.7sLivaNova n LIVN ... ... 32 92.31 54.67 1530 94.05 +17.7sLiveOakB n LOB .12 .4 12 30.05 20.75 89 29.55 +23.9LiveVent rs LIVE ... ... ...cc 26.50 9.11 5 12.25 -23.3LiveXLve n LIVX ... ... ... 10.25 3.43 98 4.21 +5.3LivePrsn LPSN ... ... ...dd 19.55 9.43 354 19.35 +68.3Logitech LOGI .63e 1.5 30 43.54 32.66 233 40.65 +20.8LogMeIn LOGM 1.20 1.1 98 134.80 103.00 601 107.90 -5.8LoneRs n LONE ... ... ... 7.50 2.43 204 7.04 +77.3LoopInd n LOOP ... ... ... 19.00 10.41 42 12.00 -17.1LoralSpac LORL ... ... 58 51.75 37.65 79 38.40 -12.8sLoxoOncol LOXO ... ... ...dd 175.99 44.05 453 177.33 +110.7lululemn gs LULU ... ... 55 107.68 47.26 4893 105.05 +33.7Lumentm n LITE ... ... 16 74.40 41.95 1507 58.75 +20.1sLuminex LMNX .24 .8 37 28.18 18.62 283 28.32 +43.8LunaInn h LUNA ... ... ...cc 4.00 1.16 70 3.35 +37.9LuthBur n LBC .07e ... ... 13.60 11.02 253 12.25 +1.7M -:MACOM MTSI ... ... ...dd 65.99 15.46 720 22.55 -30.7MAM Soft MAMS ... ... 20 9.42 6.11 16 8.47 +12.8MB Fncl MBFI .96 1.9 20 51.33 38.29 698 49.39 +10.9MB Fin pfC MBFIO .39p ... ... 26.48 24.20 48 25.46 -3.2MBT Fnl MBTF .28f 2.6 16 11.55 9.25 18 10.60 MCBC n MCFT ... ... 19 31.26 16.82 128 29.49 +32.7MDC Pr gs MDCA .84 20.2 1 12.26 3.80 445 4.15 -57.4MEI Phrm MEIP ... ... ...dd 3.55 1.77 668 3.32 +58.1MER Tel rs MTSL ... ... ...dd 4.49 1.31 23 1.51 -28.4MGE Engy MGEE 1.29 2.2 28 68.70 51.05 47 59.65 -5.5MGP Ing MGPI .32a .4 55 98.65 47.64 152 88.55 +15.2MI Acq n MACQ ... ... ... 11.41 8.34 25 10.50 +3.0MI Acq wt MACQW ... ... ... .50 .30 .47 +35.4MI Acq un MACQU ... ... ... 12.95 10.17 11.02 +3.8MKS Inst MKSI .80f .7 16 128.28 65.90 408 112.20 +18.7MMA Cap MMAC ... ... 4 30.58 18.00 59 27.50 +13.2MSB Fin MSBF .87a 4.5 ...cc 20.70 17.10 1 19.50 +9.6MTGE Inv MTGE 2.00 10.0 6 20.20 16.15 509 19.95 +7.8MTGE pfA MTGEP 2.03 7.8 ... 27.42 25.00 2 25.99 -.4MTS MTSC 1.20 2.3 14 57.50 42.00 74 52.40 -2.4MTchAcq n MTEC ... ... ... 9.95 9.17 5 9.74 +1.2MTchAc wt MTECW ... ... ... MTchAc un MTECU ... ... ... 10.52 9.94 5 10.30 +2.3MVB Fin n MVBF .10 .6 ... 20.40 16.93 12 18.13 -9.8MYOS MYOS ... ... ...dd 2.38 1.03 37 1.44 +6.5MYR Grp MYRG ... ... 25 39.83 23.00 89 39.04 +9.3sMacatawa MCBC .24 2.0 21 12.24 8.87 76 12.09 +20.9MackFn MFNC .48 3.1 14 16.80 13.51 5 15.50 -2.5MacroGen MGNX ... ... ...dd 32.74 14.36 254 22.73 +19.6sMadrigP rs MDGL ... ... ...dd 154.75 13.09 5078 265.61 +189.4Magal MAGS ... ... ...cc 6.48 4.13 21 5.40 +6.7MagellnHlt MGLN ... ... 22 112.25 67.50 183 91.45 -5.3MagicSft MGIC .26e 3.0 21 9.50 7.60 3 8.65 +3.2MagicJack CALL ... ... ... 8.65 5.55 12 8.45 MagneG rs MNGA ... ... ... 31.50 .41 289 .45 -90.6MagyarBc MGYR ... ... 71 13.95 12.01 0 12.75 -.4MaidenH MHLD .60 6.9 ...dd 11.95 5.55 778 8.75 +32.6MMyTrip MMYT ... ... ...dd 38.10 22.40 238 35.00 +17.3sMalibuBoat MBUU ... ... 33 44.18 23.28 110 42.88 +44.2MalvernBc MLVF ... ... 14 28.20 21.00 19 26.40 +.8MamEngy n TUSK ... ... ... 40.39 10.88 523 37.76 +92.4ManTech MANT 1.00f 1.9 18 62.24 37.02 153 53.91 +7.4ManhAssc MANH ... ... 27 54.21 39.10 739 43.52 -12.2ManhBrCa LOAN .48 6.6 17 7.69 4.85 13 7.28 +22.4Manitex MNTX ... ... ...dd 12.37 6.58 102 11.64 +21.3MannKd rs MNKD ... ... ...dd 6.96 1.09 1649 2.00 -13.8Mannatech MTEX .50 2.4 10 22.40 13.45 11 21.00 +40.0MaraPat rs MARA ... ... ... 10.03 .50 1442 1.39 -66.1MarchxB MCHX .50e ... ...dd 3.13 2.33 57 2.70 -2.0MarPet MARPS .32e 7.8 9 4.57 2.83 40 4.10 +20.6MarinusPh MRNS ... ... ...dd 9.87 1.13 792 6.25 -23.4MktAxess MKTX 1.68 .8 55 229.84 171.45 161 213.65 +5.9MarlinBs MRLN .56 1.9 18 31.95 20.26 11 29.35 +31.0MarIntA MAR 1.32 1.0 35 149.21 96.90 2313 135.36 -.3Marrone MBII ... ... ...dd 3.39 .85 520 1.63 +48.2MartenTr s MRTN .10 .4 35 29.60 14.76 494 22.80 +12.3MartinMid MMLP 2.00 13.2 24 19.85 12.70 94 15.10 +7.9MarvellTch MRVL .24 1.1 67 25.18 14.87 12731 21.54 +.3Masimo MASI ... ... 42 101.06 80.69 326 99.05 +16.8Match n MTCH ... ... 42 48.65 16.57 2634 41.15 +31.4Materialise MTLS ... ... ... 16.50 11.23 73 12.08 -5.0MatlinPr n MPAC ... ... ... 10.02 9.65 9.84 +.8MatlinPr wt MPACW ... ... ... .51 .36 .44 +4.8MatlnPrt un MPACU ... ... ... 11.00 10.00 10.35 +2.0MatrixSv MTRX ... ... ...dd 20.25 7.80 197 19.40 +9.0Mattel MAT .60 3.9 ...cc 23.12 12.21 3663 15.52 +.9Mattersight MATR ... ... ...dd 3.05 1.93 32 2.70 +5.9MatthInt MATW .76 1.4 19 66.65 47.70 115 55.00 +4.2MaximIntg MXIM 1.68 2.9 24 74.94 43.43 1890 58.65 +12.2MaxwellT MXWL ... ... ...dd 6.61 4.29 150 5.15 -10.6MaysJ MAYS ... ... 68 47.00 33.55 0 39.85 +2.2MazorRbt MZOR ... ... ...dd 76.56 29.55 223 59.53 +15.4McGrathR MGRC 1.36f 2.1 10 65.28 32.09 182 65.08 +38.5MedalFin MFIN .20 4.0 ...dd 5.56 2.08 40 4.96 +40.5MedalF 9 21 MFINL 2.25 8.8 ... 26.96 21.60 1 25.53 -4.9MedTrBill MTBC ... ... ...dd 5.44 1.08 78 3.47 +33.0MedTBill pf MTBCP 2.75 10.7 ... 27.80 22.21 9 25.59 +1.3MediCo MDCO ... ... ...dd 43.79 24.45 783 33.86 +23.8MediciNova MNOV ... ... ...dd 14.50 4.40 71 9.26 +43.1Medidata MDSO ... ... ...cc 85.92 59.60 473 77.16 +21.8Medigus rs MDGS ... ... ... 3.18 1.08 954 1.25 -5.3MediWound MDWD ... ... ...dd 8.25 3.56 48 6.90 +55.1Medpace n MEDP ... ... 36 43.28 26.56 348 42.16 +16.3MeetGrp MEET ... ... ...dd 5.45 1.84 1804 3.65 +29.4MelcoResE MLCO .32e 1.0 ...cc 32.95 19.56 2904 32.66 +12.5Melinta rs MLNT ... ... ... 24.25 5.20 635 6.55 -58.5Mellanox MLNX ... ... ...cc 88.85 41.88 341 85.40 +32.0MelroseBn MELR .34e ... 25 20.50 17.00 2 19.75 -1.3MenloTh n MNLO ... ... ...dd 39.86 6.99 73 8.37 -70.8Menus n MRUS ... ... ... 22.00 13.23 11 18.70 -3.6MercadoL MELI .60 .2 ...cc 417.91 217.06 1027 290.83 -7.6MercBank MBWM .88 2.4 18 38.08 28.92 43 36.10 +2.1MercerIntl MERC .50 3.1 14 16.50 10.45 173 16.05 +12.2MerchBcp n MBIN .24f .9 ... 26.47 16.27 184 25.51 +29.6MercSys MRCY ... ... 47 55.00 30.11 350 36.93 -28.1MeridBcp EBSB .20f 1.0 26 21.85 15.85 143 19.55 -5.1MeridnBk n MRBK ... ... ... 21.37 16.56 2 17.80 -10.9MeridBio VIVO .50 3.4 24 16.45 13.35 226 14.80 +5.7MeritMed MMSI ... ... 50 55.50 34.05 2140 51.30 +18.8MerrimP rs MACK ... ... 1 24.70 7.37 91 8.77 -14.4Mersana n MRSN ... ... ... 23.96 12.45 90 20.93 +27.4MesaLabs MLAB .64 .4 ...dd 178.06 122.35 16 159.08 +28.0Mesoblast n MESO ... ... ... 9.64 4.74 82 5.68 -2.7MetaFincl CASH .52 .5 23 117.98 60.70 82 113.15 +22.1Methanx MEOH 1.32 1.9 20 71.60 39.48 423 68.20 +12.6Michaels MIK ... ... 9 27.87 17.25 1939 18.36 -24.1Microbot rs MBOT ... ... ... 6.00 .58 181 .92 -9.8Microchp MCHP 1.45f 1.5 99 101.48 75.80 2590 97.38 +10.8MicronT MU ... ... 7 64.66 26.85 101502 57.59 +40.1MicronetE MICT ... ... ...dd 1.77 .65 10 1.34 +19.6sMicrosoft MSFT 1.68 1.7 57 99.25 68.02 34034 98.84 +15.5MicroStr MSTR ... ... 23 196.35 122.16 76 129.57 -1.3Microvisn MVIS ... ... ...dd 3.25 1.00 424 1.63 MidPenn MPB .60 1.7 19 37.90 25.10 8 35.90 +8.5MidConEn MCEP ... ... ...dd 2.52 .92 78 1.90 +61.0Midatech n MTP ... ... ... 3.18 .66 30 .73 -13.4tMiddleby MIDD ... ... 19 138.89 100.32 657 99.62 -26.2MiddledB MBCN 1.12 2.1 17 54.90 42.10 11 52.95 +9.9MdsxWatr MSEX .90 2.0 30 46.74 33.96 77 44.44 +11.4MidlStBc n MSBI .88 2.7 23 36.50 28.70 69 32.44 -.1MidWOne MOFG .78f 2.3 18 37.94 30.56 12 33.33 -.6 MillerHer MLHR .72 2.2 16 41.85 29.25 282 32.75 -18.2sMimecast n MIME ... ... ...dd 45.09 24.63 315 44.57 +55.5MiMedx MDXG ... ... 37 18.25 6.05 1291 8.42 -33.2Mind CTI MNDO .30e 13.3 10 2.55 2.10 16 2.25 -8.7Mindbody n MB ... ... ...dd 45.50 21.57 410 39.40 +29.4MinervaN NERV ... ... ...dd 11.15 4.80 188 8.80 +45.5Miragen rs MGEN ... ... ... 15.91 5.01 68 7.07 -32.2MiratiTher MRTX ... ... ...dd 46.20 2.70 739 42.50 +132.9Misonix MSON ... ... ...dd 13.25 7.05 2 12.20 +29.1Mitcham MIND ... ... ...dd 4.65 2.82 60 4.01 +26.5Mitchm pfA MINDP 2.25 9.5 ... 23.98 22.34 1 23.63 +1.6MitekSys MITK ... ... 23 10.75 7.00 165 8.65 -3.4MitelNet g MITL ... ... ...dd 11.31 6.88 2621 11.04 +34.1MobileMini MINI 1.00 2.2 38 48.05 27.70 132 45.60 +32.2MobileIron MOBL ... ... ...dd 6.78 3.20 286 4.30 +10.3ModMed n MMDM ... ... ... 10.24 9.65 4 9.93 +1.3ModMed wt MMDMW ... ... ... .75 .36 .44 -20.0sModMed rt MMDMR ... ... ... .50 .30 2 .50 +28.2ModMed un MMDMU ... ... ... 12.50 10.10 10.80 +2.7MolecTemp MTEM ... ... ...dd 13.25 .35 53 6.31 -37.0Moleculin n MBRX ... ... ... 3.75 .71 192 1.80 -3.2Momenta MNTA ... ... ...dd 24.70 11.85 380 23.60 +69.2Momo MOMO ... ... ... 46.69 22.49 11154 45.92 +87.6MonakGp n MKGI ... ... ... 5.07 2.00 10 2.89 -41.9MonarCas h MCRI ... ... 30 47.92 29.37 65 44.54 -.6Mondelez MDLZ .88 2.2 21 47.23 37.42 9227 39.27 -8.2MoneyGrm MGI ... ... ...dd 17.63 6.39 367 6.63 -49.7sMngDB A n MDB ... ... ... 46.56 24.62 645 47.13 +58.8sMonPwSys MPWR 1.20f .9 88 134.69 93.69 222 131.81 +17.3Monotype TYPE .46 2.1 51 26.75 15.75 658 21.60 -10.4Monro MNRO .80f 1.4 29 64.15 39.65 229 56.10 -1.5MonroeCap MRCC 1.40 9.9 10 15.97 12.18 114 14.10 +2.5MonstrBv s MNST ... ... 35 70.21 47.61 5862 51.16 -19.2sMornstr MORN 1.00 .8 27 120.60 72.46 53 120.01 +23.8MoSys rs MOSY ... ... ...dd 2.70 .60 202 1.74 +56.8MotifBio n MTFB ... ... ... 13.75 6.84 2 9.00 -16.7MotifBi un MTFBW ... ... ... 9.94 1.50 4.40 +14.9MotorcarP MPAA ... ... 25 30.67 18.53 224 21.45 -14.2MotusGI n MOTS ... ... ...dd 7.85 3.75 166 5.47 +24.9MtnPDia g MPVE ... ... ... 4.10 2.35 305 2.55 -7.3Moxian n MOXC ... ... ... 4.16 2.01 37 2.29 -40.5MudrickC n MUDS ... ... ... 9.94 9.55 508 9.62 +.3MudrcC un MUDSU ... ... ... 10.30 9.98 10.30 +3.0MultiColor LABL .20 .3 19 89.70 61.45 169 69.40 -7.3MustBio n MBIO ... ... ...dd 13.35 6.81 57 7.42 -38.1MutualFst MFSF .72 1.9 19 40.50 31.05 20 38.40 -.4MySize n MYSZ ... ... ...dd 3.58 .57 1409 1.16 +79.0Mylan NV MYL ... ... 8 47.82 29.39 7185 38.46 -9.1MyndAn wt MYNDW ... ... ... 1.00 .03 .43 -8.5MyndAn n MYND ... ... ... 5.05 1.15 54 2.61 -23.2MyoKard n MYOK ... ... ...dd 62.83 12.20 582 47.60 +13.1MyriadG MYGN ... ... 18 41.57 19.75 588 36.51 +6.3N -:NBT Bcp NBTB 1.00f 2.6 19 40.47 31.28 81 38.10 +3.5NCS Mltst n NCSM ... ... ... 29.07 13.85 184 15.22 +3.3NETgear NTGR ... ... ...cc 71.42 41.50 289 60.45 +2.9NF EngSv NFEC ... ... ... 3.65 .76 743 2.48 +155.7NI Hldg n NODK ... ... ... 18.80 15.72 8 16.34 -3.8NIC Inc EGOV .32 2.1 19 20.75 12.65 326 15.35 -7.5NICE Ltd NICE .64 .6 34 108.32 73.65 231 105.75 +15.1NII Hldg n NIHD ... ... ...dd 3.35 .22 491 2.29 +440.1nLIGHT n LASR ... ... ... 39.83 22.14 143 37.15 +37.8NMI Hldg h NMIH ... ... 12 21.92 10.10 385 16.65 -2.1NN Inc NNBR .28 1.3 21 32.90 19.65 124 21.60 -21.7NV5 Global NVEE ... ... 24 71.90 35.35 105 62.80 +16.0sNVE Corp NVEC 4.00 3.6 41 108.91 68.50 15 110.55 +28.5NXP Semi NXPI ... ... 42 125.93 90.83 8030 114.00 -2.6Nabriva n NBRV ... ... ...dd 14.10 4.25 739 4.47 -25.3NakedBr n NAKD ... ... ... 1.92 1.11 87 1.41 -2.8NanoDim n NNDM ... ... ... 6.80 1.21 32 1.26 -59.1NanoString NSTG ... ... ...dd 18.55 5.87 184 12.89 +72.6NanoVib n NAOV ... ... ... 5.00 3.68 21 4.67 -.2sNanomtr NANO ... ... 33 41.90 22.08 1142 41.97 +68.4NantHlth n NH ... ... ... 5.26 2.60 24 3.42 +12.1NantKwst n NK ... ... ... 8.45 3.51 305 3.66 -18.5Napco NSSC ... ... 32 12.28 7.40 27 11.85 +35.4Nasdaq NDAQ 1.76f 1.9 23 94.33 67.20 1275 91.86 +19.6Natera n NTRA ... ... ...dd 14.76 7.78 195 11.66 +29.7Nathans s NATH 5.00e ... 54 100.90 52.90 23 85.55 +13.3NatAmUnv NAUH .18 15.8 ... 2.77 .76 31 1.14 -20.0NatlBnksh NKSH 1.19e 2.5 24 49.30 36.75 15 48.15 +5.9NatlBevrg FIZZ 1.50e ... 38 129.82 83.78 152 94.28 -3.2NatCineM NCMI .68 9.2 ...cc 8.31 5.09 1459 7.41 +8.0NatlCmce n NCOM ... ... 24 46.90 37.00 65 46.05 +14.4NatEnrSv n NESR ... ... ... 11.33 9.39 6 10.19 +2.4NatEnSv wt NESRW ... ... ... .85 .38 .80 -2.4NatGenHld NGHC .16 .6 28 27.93 16.21 244 27.38 +39.4NatGnH pfA NGHCP 1.88 7.4 ... 26.66 22.77 1 25.19 -.3NatGnH pfB NGHCO 1.88 7.5 ... 26.62 22.02 6 25.04 -.1NatGnH pfC NGHCN 1.88 7.5 ... 26.26 23.13 22 25.07 +.2NatGnH 55 NGHCZ 1.91 7.6 ... 26.38 23.80 3 25.25 -.6NatlHld wt NHLDW ... ... ... 2.60 .21 1.49 +65.9NatlHld rs NHLD ... ... ... 6.26 2.08 2 3.51 +6.4NatInstrm NATI .92 2.2 51 53.57 37.82 641 41.62 NatResrch NRC .40 1.2 68 41.99 23.25 25 34.45 -7.6NSecGrp NSEC .20 1.3 10 18.17 11.53 1 15.85 -3.1NatlVis n EYE ... ... ...cc 43.80 27.19 623 36.40 -10.4NatWstnLf NWLI .36 .1 11 368.00 276.00 4 311.16 -6.0NaturlAlt NAII ... ... 10 12.15 9.15 5 10.95 +6.3NatHlTr n NHTC .56f 2.5 5 29.28 14.15 58 22.04 +45.1NaturesSun NATR .40 4.4 ...dd 14.75 8.30 7 9.05 -21.6NatusMed BABY ... ... 53 43.60 28.00 159 36.90 -3.4Nav43 JSM 1.50 6.6 ... 25.00 20.21 20 22.80 -4.1Navient NAVI .64 4.6 7 16.97 11.48 2468 13.81 +3.7NavgGp s NAVG .28 .5 20 60.35 45.80 75 58.80 +20.7NebulaAc n NEBU ... ... ... 9.65 9.65 9.65 NebulaA un NEBUU ... ... ... 10.15 9.96 10.12 +1.0NektarTh NKTR ... ... ...dd 111.36 17.51 10443 80.27 +34.4Nemaura n NMRD ... ... ... 6.80 2.76 12 2.80 -51.3sNeogen s NEOG ... ... 68 76.94 46.58 211 75.71 +22.8NeoGenom NEO ... ... ...cc 11.90 7.08 277 11.60 +30.9Neonode NEON ... ... ...dd 1.42 .32 310 .34 -54.2NeosTher n NEOS ... ... ...dd 13.15 6.30 96 6.75 -33.8Neovasc g NVCN ... ... ...dd 1.89 .03 49118 .03 -94.5NeptuneT g NEPT ... ... 6 3.59 .70 185 2.80 +18.6Net1UEPS UEPS ... ... 9 13.20 8.05 171 9.76 -17.9NetElem rs NETE ... ... ... 33.51 2.56 153 6.71 -39.7NetApp NTAP 1.60f 2.3 26 72.85 37.43 4610 68.32 +23.5NetEase NTES 2.16e .9 8 377.64 222.32 1046 228.32 -33.8Netix s NFLX ... ... ...cc 356.10 144.25 6902 351.60 +83.2Netlist h NLST ... ... ...dd 1.35 .14 9131 .18 -43.2NtScout NTCT ... ... 24 38.20 23.15 1182 27.00 -11.3NetSolTch NTWK ... ... 35 6.60 3.09 49 6.33 +34.3Neuralst rs CUR ... ... ... 6.60 .88 100 1.67 -2.7NeuM wt rs NUROW ... ... ... .21 .02 .06 +57.9NeurMx rs NURO ... ... ... 4.40 1.20 22 1.36 -21.3sNeurcrine NBIX ... ... ...dd 96.86 41.76 770 96.26 +24.1sNeurotrpe n NTRP ... ... ... 10.88 3.40 48 10.50 +49.1NewAgeB n NBEV ... ... ... 7.20 1.62 471 1.79 -17.5NewLink NLNK ... ... ...dd 19.30 3.75 732 5.26 -35.1NYMtgTr NYMT .80 13.0 9 6.69 5.35 1021 6.16 -.2NYMtT pfB NYMTP 1.94 8.2 ... 26.00 18.66 0 23.59 -6.8NYMtT pfC NYMTO 1.97 8.2 ... 25.56 22.97 1 23.95 -2.2NYMtgT pfD NYMTN 2.00 8.5 ... 25.27 22.53 7 23.63 -4.3NewatrTc n NEWA ... ... ... 28.20 7.60 89 15.15 +61.3tNewmrkGp NMRK ... ... ... 14.81 13.63 498 13.43 -6.5NewsCpA NWSA .20 1.3 ...dd 17.29 12.84 2913 15.03 -7.3NewsCpB NWS .20 1.3 ... 17.70 13.10 430 15.45 -6.9sNewtekBsn NEWT 1.72e 8.5 ... 20.19 15.68 71 20.17 +9.1Newtek 22 NEWTZ 1.88 7.2 ... 27.50 25.47 26.10 -1.6Newtek23 n NEWTI 1.56 6.1 ... 25.99 25.00 1 25.54 +1.8Nexeo Sol NXEO ... ... ... 11.14 6.74 200 9.68 +6.4Nexeo wt NXEOW ... ... ... .78 .33 .71 +13.8Nexeo un NXEOU ... ... ... 13.00 5.76 1 9.69 +.7NexstarM NXST 1.50 2.3 6 82.95 56.50 458 66.30 -15.2NextDec n NEXT ... ... ... 20.00 3.95 16 6.83 -17.9NichFncl h NICK ... ... 21 9.49 7.59 0 8.70 -1.1NicoletBc n NCBS ... ... 16 61.98 48.58 18 56.83 +3.8NightstTh n NITE ... ... ... 24.94 10.01 21 14.08 +7.3Noodles NDLS ... ... ...dd 9.95 3.35 409 8.65 +64.8Nordson NDSN 1.20 1.0 21 151.84 107.16 185 125.63 -14.2NorSys NSYS ... ... 79 6.24 2.77 4 3.14 -18.6NorestB NBN .04 .2 18 29.95 18.55 11 21.80 -5.8NthnTech NTIC .40 1.3 34 33.00 14.95 31.55 +27.5NorTrst NTRS 1.68 1.6 20 110.81 85.69 1121 102.52 +2.6NthnTr pfC NTRSP 1.46 5.5 ... 27.93 25.00 8 26.77 +1.9NorthdBc NFBK .40 2.4 22 18.39 15.14 62 16.34 -4.3sNthrim NRIM .96f 2.4 17 40.00 26.31 24 39.70 +17.3NwstBcsh NWBI .68 3.9 18 17.78 14.95 232 17.24 +3.0NwstPipe NWPX ... ... ...dd 22.00 13.94 33 21.05 +10.0NorwdFn s NWFL .88 2.8 24 35.72 24.50 10 31.22 -5.4NovaLfstyl NVFY ... ... ...dd 3.10 1.06 42 1.86 -22.5NovaMeas NVMI ... ... 17 31.88 20.55 170 29.16 +12.5Novan n NOVN ... ... ... 7.33 2.65 16 3.15 -25.4Novanta NOVT ... ... ... 66.25 33.35 359 64.85 +29.7Novavax NVAX ... ... ...dd 2.75 .90 4486 1.63 +31.5Novelion rs NVLN ... ... ...dd 10.68 3.08 31 4.20 +34.6sNovoCure n NVCR ... ... ...dd 31.70 12.10 714 31.45 +55.7NovumeS n NVMM ... ... ... 4.75 1.52 2 1.67 -63.2sNovusTher rs NVUS ... ... ...dd 8.20 3.12 57 8.18 +101.5NuCana n NCNA ... ... ...cc 30.41 9.32 19 27.18 +168.8NuVasive NUVA ... ... 33 81.68 44.62 508 51.26 -12.4NuanceCm NUAN ... ... ...dd 19.49 12.18 3392 13.51 -17.4Nutanix n NTNX ... ... ... 60.00 16.64 2559 53.45 +51.5NutriSyst NTRI 1.00 2.7 21 67.95 26.06 1026 37.30 -29.1Nuvectra NVTR ... ... ... 17.75 7.60 119 16.85 +117.1sNvNq100Dy QQQX 1.48 5.4 ...q 27.32 19.58 115 27.38 +13.1Nvidia NVDA .60 .2 47 260.50 138.58 12323 252.19 +30.3NxStageMd NXTM ... ... ...dd 29.93 21.46 334 27.64 +14.1Nxt-ID wt NXTDW ... ... ... 3.42 .08 .39 -41.8Nxt-ID rs NXTD ... ... ... 8.59 1.01 218 1.86 -46.9NymoxPh NYMX ... ... ...dd 4.69 3.00 83 3.52 +6.7O -:O2Micro OIIM ... ... ... 2.23 1.30 41 1.60 -4.1OFS Cap OFS 1.36a 12.2 9 14.35 10.41 44 11.19 -6.0OFS C25 n OFSSL 1.59 6.5 ... 25.38 24.01 6 24.65 -1.0OHA Inv OHAI .08 5.1 39 1.68 .85 29 1.57 +36.5OP Bancp n OPBK ... ... ... 13.08 11.54 6 12.40 -.4OReillyAu ORLY ... ... 18 280.40 169.43 1182 269.41 +12.0OSI Sys OSIS ... ... 61 96.64 50.50 78 68.58 +6.5OakVlyBcp OVLY .26e 1.3 17 23.89 13.61 14 19.83 +1.5OaktrSpL OCSL .38 7.7 ...dd 5.91 3.90 297 4.92 +.6OaktrSp28 OCSLL 1.53 6.2 ... 25.77 24.01 5 24.84 -1.4OaktStInco OCSI .56e 6.7 11 9.09 7.03 54 8.36 -.5OasmiaPh n OASM .02p ... ... 3.17 .80 14 1.30 +47.7ObalonT n OBLN ... ... ...dd 11.95 2.46 42 2.52 -61.9ObsEva n OBSV ... ... ... 15.81 5.00 8 13.04 +33.6OceanBio OBCI .05e ... ... 5.71 3.26 0 3.55 -18.1OceanPw rs OPTT ... ... ...dd 2.54 1.02 258 1.12 +1.8vjOceanR rs ORIG ... ... ... 138.84 20.22 294 26.52 -1.0sOceanFst OCFC .60 2.0 17 29.65 24.02 161 29.32 +11.7Oclaro OCLR ... ... 13 10.93 5.61 1704 8.56 +27.0OconeeFed OFED .40 1.4 32 30.49 25.55 1 29.25 +1.9OcularTher OCUL ... ... ...dd 11.79 3.30 294 6.77 +52.1OdonateT n ODT ... ... ... 32.00 15.15 32 23.99 -4.0OdysMr rsh OMEX ... ... ...dd 13.75 2.98 33 9.08 +140.8OfficeDpt ODP .10 4.2 5 6.26 2.00 7488 2.36 -33.3OhioValB OVBC .84 1.7 31 52.45 29.05 17 49.00 +21.3OhrPhar h OHRP ... ... ...dd 2.18 .18 305 .19 -89.6sOkta n OKTA ... ... ... 55.48 21.52 1921 56.21 +119.5OldDomFrt ODFL .52 .3 37 159.76 88.47 586 155.96 +18.6OldLnBc OLBK .40f 1.2 21 35.25 26.01 151 34.38 +16.8OldNBcp ONB .52 2.9 24 18.88 15.38 724 17.95 +2.9OldPoint OPOF .44 1.6 20 34.82 24.07 5 26.68 -10.3OldSecBc OSBC .04 .3 15 15.55 10.75 62 14.95 +9.5OlScCTrI pf OSBCP .78 7.4 ... 10.70 10.31 0 10.60 +1.6Ollies n OLLI ... ... 36 71.70 38.45 404 70.70 +32.8OlympStl ZEUS .08 .3 14 25.84 15.83 86 23.13 +7.6OmegaFlex OFLX .88 1.3 44 76.63 53.50 37 69.54 -2.6Omeros OMER ... ... ...dd 27.09 8.36 511 20.42 +5.1Ominto hn OMNT ... ... ... 15.77 .77 106 1.03 -69.6Omnicell OMCL ... ... ...cc 55.40 39.75 204 46.55 -4.0OnSmcnd ON ... ... 13 27.10 13.65 27657 25.13 +20.0OnTrack OTIV ... ... ... 2.94 .93 85 1.29 -5.1 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 12 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 63

OncoMed OMED ... ... ...dd 5.56 1.74 236 3.11 -24.1Oncobiolog ONS ... ... ... 2.30 .78 12 .94 -27.7Oncobi wtA ONSIW ... ... ... .41 .02 .03 -3.2Onconov wt ONTXW ... ... ... .85 .35 .80 +45.5Onconva rs ONTX ... ... ...dd 2.83 .33 2271 .39 -74.0OncoSec rs ONCS ... ... ...dd 2.95 .88 407 1.59 -2.2OneGpHosp STKS ... ... ...dd 3.10 1.32 4 2.35 -1.7OneHorz rs OHGI ... ... ...dd 3.38 .57 341 .59 -57.9180 DgrCap TURN ... ... ... 2.45 1.45 66 2.17 +10.2OneStopS n OSS ... ... ...dd 6.25 4.10 1 4.59 -5.91800Flowrs FLWS ... ... 22 13.33 7.80 210 12.60 +17.8OpenText s OTEX .61f 1.7 31 40.31 30.88 432 34.87 -2.2OpesAcq n OPES ... ... ... 9.98 9.66 2 9.71 +.3OpesAcq un OPESU ... ... ... 10.14 9.11 100 10.09 +.7OpGn wt rs OPGNW ... ... ... 10.00 .25 .82 -16.3OpGen n rs OPGN ... ... ... 19.50 1.62 158 2.14 -54.2Ophthotech OPHT ... ... 1 3.60 2.24 102 2.76 -11.5OpiantPh n OPNT ... ... ... 51.90 16.10 8 16.39 -28.6OpkoHlth OPK ... ... ...dd 7.25 2.66 2939 3.88 -20.8OptiNose n OPTN ... ... ...dd 25.74 15.01 276 23.07 +22.1Optibase OBAS ... ... ...dd 10.40 6.40 8 8.85 +11.2OptCable OCC .08 2.7 ...dd 3.25 2.13 18 3.00 +24.6OptimB rs OPHC ... ... ...dd 13.96 1.85 30 5.59 +18.9OpusBank OPB .59e 2.0 18 30.95 20.95 156 29.60 +8.4OramedPh ORMP ... ... ... 11.34 6.15 42 7.91 -12.1OraSure OSUR ... ... 33 23.01 12.86 616 17.01 -9.8Orbcomm ORBC ... ... ...dd 11.99 8.50 708 9.66 -5.1Orbotch ORBK ... ... 22 65.75 32.25 442 64.04 +27.5Organovo ONVO ... ... ...dd 3.19 .91 1377 1.97 +47.0Orgenesis n ORGS ... ... ... 16.80 8.22 25 8.62 -37.8OriginAg SEED ... ... ...dd 1.96 .64 83 .73 -14.5OrigBcp n OBNK .13 .3 ... 39.62 36.12 36 38.84 +3.6OrigoAc un CNLMU ... ... ... 11.95 10.76 11.01 OrionEngy OESX ... ... ...dd 1.45 .70 9 .89 +1.1Oritani ORIT 1.13e 7.1 12 17.75 15.00 110 15.90 -3.0OrrstownF ORRF .52f 2.0 20 26.95 19.93 13 25.95 +2.8OrthoPed n KIDS ... ... ... 23.00 14.00 73 21.06 +9.7Orthox OFIX ... ... 73 61.86 41.46 124 54.65 -.1OspyEn A n OSPR ... ... ...cc 10.00 9.47 100 9.70 +1.0OspryEn wt OSPRW ... ... ... .95 .54 .79 +12.9OspreyE un OSPRU ... ... ... 10.92 9.26 100 10.15 +2.0OssenInn rs OSN ... ... 17 8.90 1.50 5 2.79 -3.1Otelco OTEL ... ... 9 17.75 6.85 1 14.40 +7.9Otonomy OTIC ... ... ...dd 21.15 2.80 98 4.40 -20.7OttawaBc n OTTW .20f 1.5 91 14.99 13.40 13.70 -5.1OtterTail OTTR 1.34 2.9 23 48.65 38.75 243 46.20 +3.9OvaScience OVAS ... ... ...dd 1.96 .71 199 .91 -34.9Overstk OSTK ... ... ...dd 89.80 13.75 915 33.43 -47.7Ovid Th n OVID ... ... ...dd 14.80 5.28 14 7.89 -20.1tOxbridge OXBR .48 31.0 3 6.00 1.60 8 1.55 -27.9Oxbrdge wt OXBRW ... ... ... .64 .06 .15 +50.0OxfordImm OXFD ... ... ...dd 19.51 10.00 77 14.42 +3.2OxfordLn OXLC 1.62 15.4 ... 11.74 9.11 243 10.53 +4.8Oxford 23pf OXLCO 1.88 7.4 ... 25.74 25.14 3 25.38 -.1OxfrLn24 pf OXLCM 1.69 6.6 ... 25.93 24.86 3 25.58 +1.5OxfSqCap OXSQ .80 11.2 6 7.42 5.15 282 7.14 +24.4OxfSqC24 n OXSQL 1.63 6.4 ... 26.99 25.14 25.45 -1.5P-Q:P&F Inds PFIN .20 2.3 ... 8.83 5.60 0 8.67 +3.4PAM PTSI ... ... 36 43.20 16.34 16 40.60 +17.9PB Bncp PBBI .24f 2.3 ...cc 11.10 10.00 6 10.55 -1.9PC Cnnctn CNXN .34e ... 15 30.35 22.66 46 29.59 +12.9PC-Tel PCTI .22 3.3 ... 7.85 5.65 22 6.66 -9.6PCM Inc PCMI ... ... 94 20.94 6.90 91 12.20 +23.2PCSB Fn n PCSB .03p ... 89 22.34 16.42 44 20.44 +7.3PDC Engy PDCE ... ... ...dd 66.20 36.74 1428 60.49 +17.4PDF Sol PDFS ... ... 37 20.10 9.62 111 12.64 -19.5PDL Bio PDLI .20 7.5 4 3.55 2.15 2904 2.67 -2.6PDL Cmt n PDLB ... ... ... 16.95 14.46 24 15.36 +1.2PHI vtg PHII ... ... ...dd 13.95 9.01 12.65 +8.1PHI nv PHIIK .20 1.8 ...dd 13.39 8.09 76 11.40 -1.5PICO Hld s PICO 5.00e ... ...dd 14.57 10.60 308 11.05 -13.7PLX Phr rs PLXP ... ... ... 9.41 3.20 5 4.50 -34.8PRA Grp PRAA ... ... 57 40.55 25.72 252 38.60 +16.3PRA Hlth PRAH ... ... 53 95.90 69.57 1605 84.90 -6.8PRGX Glbl PRGX ... ... ...dd 10.30 5.40 66 9.65 +35.9PTC Inc PTC ... ... ...cc 88.71 52.20 712 86.24 +41.9sPTC Thera PTCT ... ... ...dd 33.22 12.23 1212 33.90 +103.2PacWstBc PACW 2.40f 4.5 17 55.12 43.08 693 53.06 +5.3Paccar PCAR 1.12f 1.8 12 79.69 60.36 3928 62.23 -12.5PacBiosci PACB ... ... ...dd 5.70 2.02 650 2.53 -4.2PacEthanol PEIX ... ... ...dd 7.50 2.75 300 3.35 -26.4PacMerc PMBC ... ... 22 10.00 7.40 16 9.80 +12.0PacPreBc PPBI .15p ... 27 46.05 32.05 263 41.30 +3.3PaciraPhm PCRX ... ... ...dd 51.10 26.95 299 34.25 -25.0PainThr rs PTIE ... ... ...dd 12.80 3.10 34 9.96 +149.0PanASlv PAAS .14 .8 22 19.56 13.99 1085 17.69 +13.7PangaeaL PANL ... ... 2 8.40 2.13 7 3.20 -13.0PapaJohns PZZA .90 1.8 21 85.20 50.31 430 51.35 -8.5PapaMurph FRSH ... ... 14 6.50 3.50 11 5.55 +3.2ParatekPh PRTK ... ... ...dd 29.00 9.85 464 10.45 -41.6ParkCity PCYG ... ... 37 15.00 7.10 85 7.35 -23.0ParkOh PKOH .50 1.3 17 47.90 34.95 17 39.45 -14.1ParkeBcp PKBK .48b 2.2 15 22.45 16.25 19 21.95 +17.5ParkrVs rs PRKR ... ... ...dd 2.67 .70 78 .71 -32.9PrtnrCm PTNR ... ... 17 6.60 3.70 9 4.02 -34.6PathfdBcp PBHC .24f 1.5 23 16.64 14.60 15.85 +2.9PatrkInd s PATK ... ... 20 72.35 42.77 238 60.60 -12.7PatrNBc rs PNBK .04 .2 24 21.15 15.30 17 20.45 +14.6PatriotTr n PATI ... ... 12 21.04 16.72 0 18.75 +7.9PatternEn PEGI 1.69f 9.1 14 26.56 16.58 588 18.58 -13.5tPatterson PDCO 1.04 5.0 11 48.30 20.81 2677 20.92 -42.1PattUTI PTEN .16f .8 ...dd 25.03 14.83 3479 20.68 -10.1Pavmed n PAVM ... ... ...dd 9.31 1.14 314 1.16 -49.2Pavmed wt PAVMW ... ... ... 3.13 .35 .42 -32.3Paychex PAYX 2.24f 3.4 26 73.10 54.20 1973 65.58 -3.7Paylocity PCTY ... ... ...cc 60.55 41.15 141 59.75 +26.7PayData rs PYDS ... ... ...dd 4.10 1.17 108 1.67 -34.0PayPal n PYPL ... ... 52 86.32 50.83 8238 82.07 +11.5pdvWirelss PDVW ... ... ...dd 39.75 22.00 108 25.35 -21.0PeakRsts SKIS .28 5.5 ...dd 5.78 4.00 16 5.05 -6.5PeapkGl PGC .20 .6 19 38.00 29.21 101 34.50 -1.5Pegasyst PEGA .12 .2 ...cc 67.95 45.40 266 61.85 +31.2PnnNtGm PENN ... ... 36 36.29 18.95 1266 34.08 +8.8PennVa n PVAC ... ... ... 69.53 31.00 242 68.96 +76.3PennantPk PNNT .72 9.9 8 7.84 6.29 381 7.27 +5.2PenPkFR PFLT 1.14 8.4 11 14.65 12.00 113 13.63 -.7PennsWd PWOD 1.88 4.1 18 50.00 38.90 2 46.15 -.9PensarAc n WRLS ... ... ... 10.17 7.75 9.84 +1.8PensareAc wt WRLSW ... ... ... .74 .42 .51 -7.3PensrAc rt WRLSR ... ... ... .55 .31 .40 -20.0PensarA un WRLSU ... ... ... 11.48 10.02 1 10.42 +1.0PeopUtdF PBCT .70f 3.8 18 20.26 15.97 2483 18.41 -1.6PeopUtd pf PBCTP 1.41 5.6 ... 29.36 25.00 14 25.33 -10.6PeBcOH PEBO 1.12f 3.0 17 38.03 29.55 45 37.53 +15.1PeopBNC PEBK .52 1.6 17 36.12 23.27 5 31.77 +3.5PeopFSvc PFIS 1.32f 2.8 17 51.56 39.00 6 47.02 +.9sPeopUtah n PUB .40f 1.1 33 36.85 24.63 96 36.45 +20.3PepsiCo PEP 3.71f 3.7 20 122.51 95.94 8256 100.25 -16.4Percptr PRCP .15 1.6 28 10.81 6.80 8 9.61 -.9sPercient PRFT ... ... 50 26.05 16.70 183 26.11 +36.9Performnt PFMT ... ... ...dd 3.52 1.52 5 2.22 +34.5PerionNwk PERI ... ... ... 2.06 .71 144 1.22 +18.4PermaFix PESI ... ... ... 5.15 3.25 1 4.90 +34.2PermaPip PPIH ... ... ...dd 9.87 7.50 12 9.45 +5.0PernixT rs PTX ... ... ...dd 5.18 2.00 44 2.32 -3.3sPerryEllis PERY ... ... 8 28.00 16.35 157 27.50 +9.8PershGld rs PGLC ... ... ... 3.31 1.80 19 1.92 -20.0PetIQ n PETQ ... ... ... 28.23 17.03 177 19.15 -12.3PetMed PETS 1.00 2.8 22 57.80 31.81 695 35.97 -20.9PFSweb PFSW ... ... ...dd 10.80 5.90 127 10.70 +44.0PhibroAH PAHC .40 .9 32 46.05 32.05 52 45.20 +34.9PhotrIn PLAB ... ... 1 10.80 7.20 569 8.70 +2.1PiedmLithn PLLL ... ... ... 17.00 12.75 7 13.50 +5.9PierisPhm PIRS ... ... ... 9.75 4.11 440 5.62 -25.6tPilgrimsP PPC ... ... 9 38.39 20.23 2594 19.49 -37.3PingtanM PME .04 1.1 22 4.50 1.99 206 3.51 +15.1PinnclEnt PNK ... ... ... 34.63 18.30 272 33.91 +3.6PinnaclFn PNFP .56 .8 22 70.30 58.40 289 67.05 +1.1PioneerPw PPSI ... ... 26 7.95 4.75 2 5.15 -32.3Pixelwrks PXLW ... ... ...dd 7.05 3.50 255 4.15 -34.4PlatEag n EAGL ... ... ... 11.82 9.60 9.80 +.5PlatEag un EAGLU ... ... ... 11.00 8.00 5 10.35 +3.4PlayaHot n PLYA ... ... ...dd 12.27 9.41 251 10.49 -2.8Plexus PLXS ... ... 21 66.78 49.20 153 58.15 -4.2PlugPowr h PLUG ... ... ...dd 3.21 1.53 5233 1.87 -20.8PlumasBc PLBC .36f 1.3 15 29.45 18.10 1 28.05 +20.9Plurlsght n PS ... ... ... 22.61 19.25 929 21.52 +7.6PluristemT PSTI ... ... ...dd 2.12 1.06 152 1.33 -3.6PoageBksh PBSK .24 1.3 22 21.00 17.20 2 19.10 -9.1PointrTel h PNTR ... ... 19 19.65 9.60 8 14.00 -24.7sPointsInt g PCOM ... ... 44 14.00 7.70 94 14.55 +41.4PolarPwr n POLA ... ... ... 6.85 4.01 11 6.23 +24.4Polarity rs COOL ... ... ... 32.63 15.21 138 25.50 +9.9Pool Corp POOL 1.80f 1.3 30 151.47 97.25 152 142.92 +10.2PopeRes POPE 2.80 3.9 26 79.50 66.60 0 71.00 +1.8Popular BPOP 1.00 2.2 23 48.11 32.04 354 45.24 +27.5Popular pf BPOPN 1.68 6.7 ... 25.52 22.61 5 24.95 +2.8PopCpII pf BPOPM 1.53 6.5 ... 24.20 17.66 11 23.50 +4.0PorterBc rs PBIB ... ... ...dd 15.55 9.75 13.81 -3.6PortolaPh PTLA ... ... ...dd 67.10 30.10 552 40.15 -17.5Potbelly PBPB ... ... ...dd 13.75 10.60 77 13.30 +8.1PotltchDel PCH 1.60 3.2 27 56.35 43.85 591 50.50 +1.2PowellInds POWL 1.04 3.1 ...dd 36.90 22.80 40 33.81 +18.0PwrInteg POWI .64f .9 37 86.60 60.55 138 75.15 +2.2PS VarRate VRIG .57 2.3 ... 25.33 25.06 42 25.13 -.3PS MStrAlt LALT ... ... ...q 23.50 19.26 21.82 +2.7PSOpYCmd PDBC ... ... ...q 19.43 14.95 920 18.84 +8.0PwSGDrChi PGJ .20e .4 ...q 50.87 36.88 7 47.82 +6.7PwShDiv PFM .50e 2.0 ...q 27.77 23.91 5 25.57 -3.3PwShHiYD PEY .54 3.1 ...q 18.61 16.52 54 17.30 -2.9PwSIntlDv PID .65e 4.1 ...q 17.38 14.91 109 15.68 -5.2PwSNsdMo DWAQ .06e .1 ...q 114.32 87.98 0 111.04 +8.2PwS Utils PUI .63e 2.3 ...q 29.97 23.64 2 27.52 -1.1PwSWtr PHO .18e .6 ...q 31.82 26.47 31 30.46 +.6PSNasIntnt PNQI ... ... ...q 141.10 100.20 33 135.11 +16.8PSMoment PDP .11e .2 ...q 56.11 46.28 71 55.41 +7.3PSBuybk PKW .52e .9 ...q 63.49 51.89 27 56.59 -4.1PSh Tech PTF .26e .4 ...q 62.42 45.17 37 61.04 +15.8sPSh Hlthcr PTH ... ... ...q 88.07 53.95 14 87.24 +21.0PSh Inds PRN .19e .3 ...q 64.86 52.85 1 60.42 -.9PSh Fincl PFI .14e .4 ...q 37.29 29.45 2 35.65 +1.5PSh Engy PXI .69e 1.6 ...q 46.64 30.10 17 44.05 +11.6PSh CnsStp PSL .67e 1.0 ...q 70.15 58.73 34 69.06 +6.1PSh CnsCyc PEZ .30e .6 ...q 54.45 43.86 1 53.28 +6.0PSh BasM PYZ .61e .9 ...q 75.26 59.22 1 70.08 -.8PwShSMid PRFZ 1.30e .9 ...q 138.86 113.90 50 137.23 +5.7PSDvMom PIZ .26e .9 ...q 29.70 25.29 26 28.24 +2.2PSEmMom PIE .12e .6 ...q 22.22 16.89 110 21.26 +3.5PShTact n DWIN 1.18 4.7 ... 28.05 24.71 4 25.37 -5.6PS Rs1KLB USLB ... ... ...q 32.32 28.67 5 31.37 +.5PS IntlLB IDLB ... ... ...q 32.01 27.59 2 30.35 +.7PS DWAtac DWTR ... ... ...q 30.31 24.35 3 29.76 +5.3PS SC CnDs PSCD .35e .6 ...q 64.56 50.36 2 63.49 +3.8PShLadR0-5 LDRI .46 1.9 ...q 25.11 24.34 3 24.58 -1.2PS SC CnSt PSCC 1.34e 1.8 ...q 76.62 64.11 2 75.88 +1.5PS IntBybk IPKW .29e .8 ...q 40.14 31.77 42 37.74 +.4PS GlbAgr PAGG .74e 2.7 ...q 28.90 24.29 4 27.09 -1.0PS SC Egy PSCE .14e .8 ...q 18.77 11.37 246 17.28 +12.2PSKBWRgB KBWR .79e 1.3 ...q 61.23 47.64 25 59.41 +6.1sPS SmCMo DWAS .07e .1 ...q 53.95 40.48 54 53.69 +10.2PS KBWBk KBWB .58e 1.1 ...q 60.38 45.54 458 54.79 -.4PS P&CIns KBWP .69e 1.1 ...q 63.06 52.71 4 61.00 +2.7PSKbwHiDv KBWD 2.10 9.0 ...q 24.69 21.09 100 23.38 -1.0PS SC Fin PSCF .97e 1.6 ...q 57.77 48.54 15 57.15 +4.9PSKbwReit KBWY 2.58 7.6 ...q 38.43 29.75 55 33.97 -4.1PS SC Util PSCU 1.21e 2.3 ...q 57.53 47.05 2 52.88 +.1PS SCMatl PSCM .41e .8 ...q 55.75 43.76 1 53.25 +1.8PS SC Info PSCT .08e .1 ...q 83.13 71.36 16 82.35 +7.7PS GlbGold PSAU .10e .5 ...q 21.85 17.58 24 18.60 -5.4PS SC Ind PSCI .54e .8 ...q 68.67 52.88 3 67.35 +4.4sPS SC HCre PSCH ... ... ...q 126.75 80.90 132 125.22 +27.1PSh1-30Tr PLW .66 2.1 ... 33.52 30.78 50 31.70 -3.3PShGlbWtr PIO .34e 1.3 ...q 27.16 23.34 7 25.67 -1.4PwShs QQQ QQQ 1.52e .7 ...q 175.21 135.80 35514 170.07 +9.2PranBio rs PRAN ... ... ... 3.79 1.75 5 2.07 -33.6Precipio n PRPO ... ... ... 28.16 .36 598 .46 -62.1PrecTh rs AIPT ... ... ...dd 2.50 .81 1112 1.30 +28.7PfdBkLA PFBC .88 1.4 18 67.65 48.89 54 63.70 +8.4 PrefrmdLn PLPC .80 1.0 36 85.63 44.80 9 77.05 +8.4PremFin PFBI .60 2.7 14 23.20 16.78 13 22.40 +11.6Premier PINC ... ... ...dd 36.50 27.16 764 32.62 +11.8Presbia n LENS ... ... ... 7.14 1.86 12 2.16 -42.9Presidio n PSDO ... ... ... 19.74 11.97 163 13.38 -30.2PriceTR TROW 2.80 2.3 22 123.47 69.38 1976 121.42 +15.7PrSmrt PSMT .70 .8 34 93.55 77.50 153 84.65 -1.7PrmEgy PNRG ... ... ...dd 70.30 40.50 65.05 +26.3PrimoWtr PRMW ... ... 85 17.10 10.47 387 16.98 +35.1Primoris PRIM .24 .9 19 30.00 22.96 249 26.07 -4.1PrinPrice PSET .16e ... ... 34.46 28.97 33.42 +3.9PrinShHld PY .33e ... ... 34.81 28.20 0 32.40 -.6PrinHlIn ef BTEC ... ... ... 35.50 25.39 0 34.60 +10.0PrinMill ef GENY .06e ... ... 38.17 28.59 1 36.46 +5.0Prin US SC PSC ... ... ... 33.96 27.61 33.40 +5.3PrinIntM n PXUS ... ... ... 106.29 99.98 101.68 +.3PrinFncl PFG 2.08f 3.7 12 75.59 54.89 1897 55.80 -20.9ProDex PDEX ... ... 18 8.00 5.13 6 6.70 -1.5ProPhaseL PRPH 1.00e ... ...dd 5.29 1.47 9 3.42 +97.8ProQRTher PRQR ... ... ...dd 6.90 2.75 103 5.70 +76.7PrUltBio s BIB ... ... ...q 69.62 44.62 152 55.92 -.3PrUltPQ s TQQQ ... ... ...q 63.51 31.34 10109 55.89 +20.9ProDvrs h rs IPDN ... ... ... 8.86 2.45 18 3.16 -22.7ProrEng PFIE ... ... 2 5.30 1.19 462 4.68 +143.8PrognicsPh PGNX ... ... ...dd 8.63 4.60 892 7.60 +27.7ProgrsSoft PRGS .56 1.5 34 53.60 28.63 337 37.88 -11.0Proofpoint PFPT ... ... ...dd 130.27 82.61 801 116.89 +31.6PShtQQQ rs SQQQ ... ... ...q 33.45 14.46 14116 14.95 -30.5ProS Ris n EQRR ... ... ... 51.48 38.13 2 49.72 +6.5PrUlNBio rs UBIO ... ... ... 46.35 24.43 43 32.19 -4.3ProUShBio BIS ... ... ...q 29.66 17.52 39 20.07 -9.0ProspctCap PSEC .72 10.7 8 8.37 5.51 1165 6.76 +.3ProtagTh n PTGX ... ... ...dd 23.97 5.50 281 7.28 -65.0ProteonTh PRTO ... ... ...dd 2.85 1.10 9 2.15 +13.2Proteos n PTI ... ... ... 8.61 1.41 378 4.84 -17.0Prothena PRTA ... ... ...dd 70.00 10.43 701 13.49 -64.0ProvidSv PRSC ... ... 19 79.38 45.49 137 72.00 +21.3ProvidBc n PVBC ... ... ... 27.38 19.75 3 23.60 -10.8ProvFnH PROV .56 3.1 19 20.35 17.62 20 18.35 -.3PrudntlBcp PBIP .20 1.2 87 18.96 15.81 9 17.39 -1.2PsychmCp PMD .72f 3.6 19 27.99 15.99 5 19.96 -2.9Pulmatrix PULM ... ... ...dd 2.73 .42 799 .47 -66.4PulseBio n PLSE ... ... ...dd 39.50 9.81 49 15.79 -33.1PumaBiotc PBYI ... ... ...dd 136.90 50.15 438 52.95 -46.4tPureAcq n PACQ ... ... ... 9.75 9.66 498 9.63 -.6PureAcq un PACQU ... ... ... 10.35 10.08 261 10.25 +1.3PureCycle PCYO ... ... ...dd 9.90 6.55 30 9.35 +12.0PurplInv n PRPL ... ... ...dd 13.90 6.33 89 7.90 -21.4PurpIn wt PRPLW ... ... ... 1.28 .13 .94 -13.0PyxisTnkr PXS ... ... 39 12.22 .90 118 1.18 -63.4sQAD Inc B QADB .24 .6 ...dd 37.00 21.58 6 38.65 +25.4sQAD A QADA .29 .6 ...dd 50.35 30.20 184 51.85 +33.5QCR Hld QCRH .24 .5 19 50.00 39.85 32 48.05 +12.1QIWI plc QIWI .84e 5.2 16 26.55 13.67 239 16.28 -6.1Qorvo QRVO ... ... 96 86.84 62.68 1110 80.25 +20.5Qualcom QCOM 2.48f 4.3 ...dd 69.28 48.56 12799 58.12 -9.2sQualitySys QSII .70 4.0 28 17.74 12.24 1519 17.60 +29.6Qualstar rs QBAK ... ... ... 13.50 4.91 6 9.19 +9.4Qualys QLYS ... ... 75 85.00 39.25 279 76.95 +29.7Quantenn n QTNA ... ... ... 21.21 9.60 451 16.00 +31.1Quanterx n QTRX ... ... ...dd 24.81 15.30 85 18.40 -14.3tQuartrhill g QTRH .05 ... 3 2.12 1.26 135 1.27 -31.0QuestRes rs QRHC ... ... ...dd 2.91 1.03 9 1.96 -14.8QuickLog h QUIK ... ... ...dd 2.22 1.05 377 1.20 -31.0Quidel QDEL ... ... ...cc 64.71 23.28 272 62.70 +44.6QuinStreet QNST ... ... ...cc 14.65 3.36 806 13.71 +63.6Qumu Cp QUMU ... ... ...dd 3.28 1.42 27 2.29 -3.4Quotinet QTNT ... ... ... 7.73 2.78 456 7.21 +45.7tQuratRet A QRTEA ... ... 18 29.11 20.42 3511 20.33 -16.7tQuratRet B QRTEB ... ... 21 28.90 20.69 0 20.56 -16.3R -:R1 RCM n RCM ... ... ... 8.83 3.05 1326 7.93 +79.8RBB Bcp n RBB .36f 1.2 ... 30.48 21.26 86 30.39 +11.0RBC Bear ROLL ... ... 41 139.95 94.97 81 125.71 -.5RCI Hosp RICK .12 .4 12 33.78 20.63 28 31.95 +14.2RCM RCMT 1.00e ... 25 7.50 4.63 10 5.25 -16.0sRF Inds RFIL .08 1.1 ...dd 7.17 1.60 74 7.15 +164.8RGC Res s RGCO .62 2.3 31 31.99 22.16 4 26.45 -2.3RLJ Ent rs RLJE ... ... ... 5.24 2.51 20 4.53 +23.1RMG Net rs RMGN ... ... ...dd 3.00 .75 84 1.21 +47.6RMR Gp h RMR 1.00 1.3 44 83.20 42.36 38 75.60 +27.5RMR RE RIF 1.32 6.9 ...q 19.10 -3.3RPX Corp RPXC .20 1.9 5 14.99 9.74 2483 10.45 -22.2RTI Surg RTIX ... ... ...dd 6.00 3.85 69 4.55 +11.0RXI P wt rs RXIIW ... ... ... 2.40 .22 .83 -36.2RXI Phm rs RXII ... ... ... 7.70 1.90 250 2.41 -56.7RaPhrm n RARX ... ... ...dd 24.54 4.78 281 6.90 -18.8RadNet RDNT ... ... 79 14.85 7.01 293 12.70 +25.7RadaElc rs RADA ... ... ...dd 3.86 1.37 113 2.52 -18.2Radcom RDCM ... ... 51 22.45 17.00 54 19.05 -4.0RadiSys RSYS ... ... ...dd 4.00 .53 170 .74 -26.0RadiusHlth RDUS ... ... ...dd 49.16 24.66 546 28.50 -10.3Radware RDWR ... ... ...dd 23.87 15.82 282 23.33 +20.3RamacoRs n METC ... ... ... 9.35 3.81 79 8.08 +17.4Rambus RMBS ... ... ...dd 15.50 11.30 470 13.46 -5.3RandCap RAND ... ... 3 3.50 2.40 2.52 -16.5Randgold GOLD 2.00f 2.5 32 108.29 76.01 595 79.52 -19.6RandBcp n RNDB ... ... ... 16.49 13.36 3 15.98 +4.1Rapid7 n RPD ... ... ...dd 33.70 14.75 440 31.67 +69.7RaveRest RAVE ... ... ...dd 2.33 1.12 28 1.21 -17.3RavenInds RAVN .52 1.4 1 42.40 26.70 83 37.80 +10.0ReShape rs RSLS ... ... ... 5.79 .28 381 .30 -79.7ReadIntlA RDI ... ... 12 17.50 14.37 15 15.64 -6.3ReadgIntB RDIB ... ... 20 27.66 18.00 3 26.10 +13.5RealGSol rs RGSE ... ... ...dd 3.25 .60 149 1.14 -23.0RealNetwk RNWK ... ... ...dd 5.00 2.63 84 3.55 +3.8Rl NxtEc n BLCN ... ... ... 25.05 21.69 154 23.15 -4.5RealPage RP ... ... 76 61.95 32.50 969 58.75 +32.6ReataPh n RETA ... ... ...dd 40.88 19.31 155 35.49 +25.3ReconTech RCON ... ... ...dd 5.36 .64 21 1.32 +1.5RecroPhm REPH ... ... ... 13.05 5.00 461 5.45 -41.1RedRobin RRGB ... ... 29 72.70 45.70 343 50.35 -10.7RedRkRs n RRR .40 1.2 ... 35.77 21.41 399 34.44 +2.1RedViolt n RDVT ... ... ...dd 46.40 4.35 43 7.25 -84.4Redn n RDFN ... ... ... 33.49 19.18 3439 22.10 -29.4RedhillBio RDHL ... ... ... 11.25 4.30 104 7.14 +38.9Regenrn REGN ... ... 23 543.55 281.89 656 300.32 -20.1sRegnxBio n RGNX ... ... 39 54.45 16.30 454 54.20 +63.0RegulusTh RGLS ... ... ...dd 1.60 .63 212 .73 -29.7Reis Inc REIS .76 3.5 ...dd 22.45 15.95 10 21.60 +4.6ReliantBcp RBNC .32f 1.2 25 27.49 21.42 18 25.62 -.1Reliv In rs RELV ... ... ...dd 13.77 3.72 8 4.70 -1.5RemarkHld MARK ... ... ...dd 15.10 1.93 236 4.42 -54.6Renasant RNST .80f 1.7 20 48.58 37.68 145 47.92 +17.2RenewEn REGI ... ... 5 18.15 9.50 418 17.85 +51.3RenminTi rs ABAC ... ... ... 4.76 1.84 1 2.20 -25.4RentACt RCII .32 3.4 16 13.89 7.22 1379 9.49 -14.5Replgn RGEN ... ... 62 46.81 29.56 226 43.68 +20.4sRepBncp RBCAA .97 2.2 17 44.68 33.17 41 43.91 +15.5RepFBcp FRBK ... ... 61 9.90 8.00 278 8.60 +1.8resTORbi n TORC ... ... ...dd 21.10 7.55 94 9.79 -42.0RschFrnt REFR ... ... ...dd 1.50 .80 62 .81 -22.1Resonant RESN ... ... ... 8.55 3.17 236 4.40 -41.1ResConn RECN .48 2.9 26 17.00 12.05 134 16.65 +7.8RestorRob n HAIR ... ... ...dd 11.95 3.10 109 3.22 -30.0RetailOpp ROIC .78 4.3 53 20.90 16.18 1069 18.12 -9.2RetoEco n RETO ... ... ... 12.75 4.29 21 5.26 -25.4Retrophin RTRX ... ... ...dd 29.78 15.55 286 28.01 +32.9RevanceTh RVNC ... ... ...dd 37.45 21.60 408 27.90 -22.0RevenHo n RVEN ... ... ... 6.75 2.32 3.80 -18.0RevolutL rs RVLT ... ... ... 8.25 2.95 138 4.26 +29.5ReWalkRob RWLK ... ... ...dd 3.20 1.05 160 1.05 -4.5sRhythmP n RYTM ... ... ...cc 33.81 16.80 424 32.13 +10.6RibbnCm n RBBN ... ... ...dd 8.36 4.97 339 6.06 -21.6RiceBr wt RIBTW ... ... ... .68 .05 .17 +69.0RiceBran RIBT ... ... ...dd 1.66 .84 416 1.62 +9.4sRichrdElec RELL .24 2.5 ... 9.73 5.31 14 9.74 +44.5RigelPh RIGL ... ... ...dd 4.71 2.14 2264 3.25 -16.2RigNet RNET ... ... ...dd 19.50 11.50 136 11.85 -20.7RiminiSt n RMNI ... ... ... 10.40 .25 90 5.25 -33.6RiotBlck RIOT 1.00p ... ... 46.20 3.08 236 6.98 -75.4RiseEdCy n REDU ... ... 25 18.60 9.50 267 15.69 +6.1RittrPh rs RTTR ... ... ... 7.98 1.83 568 3.60 +9.4RivrvwBcp RVSB .12 1.4 19 9.75 6.46 31 8.75 +.9RocktPh n RCKT ... ... ... 22.40 3.40 814 19.44 +86.2RockwllM RMTI ... ... ...dd 8.70 4.84 187 5.38 -7.6sRockyBr RCKY .48f 1.7 18 27.95 12.20 134 28.20 +49.2RkyMChoc RMCF .48 4.3 11 12.60 11.01 8 11.15 -5.3Roku n ROKU ... ... ...dd 58.80 15.75 4153 37.46 -27.7Rosehill n ROSE ... ... ... 10.84 5.52 16 7.62 -3.1Rosehill wt ROSEW ... ... ... 1.57 .62 1.12 +13.1Rosehill un ROSEU ... ... ... 11.26 6.50 9.14 -18.8RossStrs s ROST .90 1.1 21 85.66 52.85 3211 78.88 -1.7RoyGld RGLD 1.00 1.1 ...dd 94.39 74.35 362 89.66 +9.2Rubicon rs RBCN ... ... ... 10.45 6.71 7.82 -2.0RmblOn B n RMBL ... ... ... 5.70 3.53 4 4.64 -10.7RushEntA RUSHA ... ... 27 55.40 34.30 141 43.03 -15.3RushEntB RUSHB ... ... 33 52.76 31.92 22 42.36 -12.1RuthsHosp RUTH .44 1.7 25 28.75 17.95 225 26.55 +22.6Ryanair RYAAY 1.55e 1.3 ... 127.61 101.10 451 115.91 +11.2S -:S&T Bcp STBA 1.00 2.2 19 45.91 32.75 83 45.17 +13.5S&WSeed SANW ... ... ... 4.40 2.90 48 3.45 -11.5SB FinGp SBFG .32f 1.7 13 19.58 15.61 31 18.67 +.9SB FnGp pf SBFGP .65 3.5 ... 21.10 14.93 18.39 +2.7SB OneBc SBBX .30f 1.0 25 32.85 19.75 39 30.25 +12.7SBA Com SBAC ... ... ...cc 177.67 129.40 983 158.07 -3.2SEI Inv SEIC .60f .9 23 78.35 49.45 1346 63.78 -11.2SelasLf rs SLS ... ... ... 19.41 3.43 31 5.18 -34.1SG Blck n SGBX ... ... ... 7.00 3.70 3 4.78 -20.1SGOCO rs SGOC ... ... ... 2.30 .90 37 1.18 +11.3SI Fincl SIFI .24 1.6 16 16.45 13.75 10 15.05 +2.4SIGA Tc n SIGA ... ... ... 6.77 5.61 220 6.71 +13.5SLM Cp SLM ... ... 16 12.46 9.65 2698 11.43 +1.2SLM Cp pfB SLMBP 3.07e 4.3 ... 74.65 65.20 3 71.19 +3.5SmartGlb n SGH ... ... 12 56.69 12.28 490 44.53 +32.1SMTC hg SMTX ... ... ... 3.07 1.12 53 3.00 +58.6SORL SORL ... ... 3 9.74 3.70 90 4.56 -32.1SP Plus SP ... ... 21 41.70 28.70 68 36.00 -3.0SPAR Gp h SGRP ... ... ... 3.75 .87 14 1.24 +.8SpdDorWrF DWFI ... ... ... 26.06 23.79 10 23.99 -5.1tSPI Eng rs SPI ... ... ... 2.61 .38 495 .36 -43.5SPS Cmce SPSC ... ... 94 75.34 45.02 111 74.43 +53.2SS&C Tch s SSNC .28 .5 32 53.99 35.85 2765 50.91 +25.8SSLJ.cm n SSLJ ... ... ... 5.75 3.12 54 4.05 +15.3SSR Mng g SSRM ... ... 22 11.44 7.64 377 10.23 +16.4SVB FnGp SIVB ... ... 27 327.91 159.44 516 312.13 +33.5SabanCap n SCAC ... ... ... 10.20 9.84 1 10.01 +1.0SabanC wt SCACW ... ... ... 1.54 .99 1.26 +2.4Saban un SCACU ... ... ... 11.20 10.25 25 10.51 -.1SabraHltc SBRA 1.78e 8.6 16 25.31 15.78 1319 20.73 +10.4SabraH pfA SBRAP 1.78 7.0 ... 26.61 24.75 46 25.40 -.1SabreCorp SABR .56 2.3 29 25.00 17.30 1823 24.51 +19.6SAExplr rs SAEX ... ... ...dd 4.46 1.18 16 1.40 -36.4SaftyInsGr SAFT 3.20 3.7 22 87.45 65.75 25 86.00 +7.0SageThera SAGE ... ... ...dd 195.97 59.57 304 152.69 -7.3Saia Inc SAIA ... ... 40 84.45 45.15 212 82.40 +16.5SalemMda SALM .26 6.8 14 7.50 3.10 65 3.80 -15.6SalisbryBc SAL 1.12 2.6 16 51.80 34.65 1 43.50 -2.6tSanderFm SAFM 1.28 1.3 8 176.43 99.83 1037 97.88 -29.5SndySpr SASR 1.12f 2.7 19 43.13 36.41 145 41.55 +6.5Sanlp JBSS 2.00e ... 23 70.35 54.32 57 67.82 +7.2SangTher SGMO ... ... ...dd 27.50 6.55 2030 16.45 +.3Sanmina SANM ... ... 17 42.95 24.60 854 28.80 -12.7Sano rt GCVRZ ... ... ... .54 .26 51 .50 +31.6Sapiens SPNS .20e 2.2 46 14.30 8.01 13 9.29 -19.4sSareptaTh SRPT ... ... ...dd 95.67 28.82 1061 93.85 +68.7Savara rs SVRA ... ... ...dd 17.19 4.61 187 10.12 -31.8scPhrma n SCPH ... ... ...dd 18.17 8.89 992 9.94 -17.8ScanSource SCSC ... ... 14 45.35 31.40 70 39.15 +9.4Schmitt h SMIT ... ... ...dd 4.47 1.55 27 2.29 -16.4Schnitzer SCHN .75 2.4 10 38.85 18.65 451 31.15 -7.0sScholRck n SRRK ... ... ... 16.73 14.00 76 17.49 +12.8Scholastc SCHL .60 1.3 ...dd 46.59 33.51 134 44.99 +12.2Schulmn SHLM .82 1.9 33 44.50 25.00 122 43.75 +17.4SciGames SGMS ... ... ...dd 62.80 22.55 620 59.30 +15.6Scynexis SCYX ... ... ...dd 2.50 1.05 437 1.80 -22.4 SeaChange SEAC ... ... ... 4.03 2.35 296 2.80 -28.8SeacstBkg SBCF ... ... 24 32.03 20.58 586 31.18 +23.7SeagateT STX 2.52 4.5 15 62.70 30.60 4469 56.35 +34.7SeanrgM rs SHIP ... ... ...dd 1.66 .58 127 .88 -15.4Seanrgy wtA SHIPW ... ... ... .35 .06 .22 +6.8SearsHldgs SHLD ... ... ...dd 10.76 1.99 3738 2.81 -21.5SearsH wt SHLDW ... ... ... 3.28 .23 .45 +28.6SearsH&O SHOS ... ... ...dd 3.95 1.38 62 2.40 -7.7SeaSpine n SPNE ... ... ...dd 13.76 8.76 51 11.94 +18.0SeattGen SGEN ... ... ...dd 66.35 45.31 1815 60.49 +13.1SecndSight EYES ... ... ...dd 2.58 .90 264 2.04 +6.8ScndSght wt EYESW ... ... ... 1.02 .26 .79 -6.5Secoo n SECO ... ... ... 14.75 6.61 45 9.41 -2.6SecWkA A n SCWX ... ... ...dd 12.99 7.83 28 10.39 +17.1SecNtl lf SNFCA .23t ... 3 6.24 4.05 4 5.35 +7.0SelectBc lf SLCT ... ... 25 14.06 10.90 16 13.13 +3.9SelIncREIT SIR 2.04 9.4 19 26.26 17.90 374 21.60 -14.0SelectaB n SELB ... ... ... 24.02 7.95 123 11.97 +22.0SelectvIns SIGI .72 1.3 19 62.40 46.28 236 56.85 -3.2SmLEDS rs LEDS ... ... ...dd 10.49 1.61 287 3.96 +6.2sSemtech SMTC ... ... 60 45.50 31.30 1466 48.40 +41.5SenecaB SENEB ... ... 25 36.25 27.45 29.93 -12.0SenecaA SENEA ... ... 10 36.60 27.00 89 27.10 -11.9SenesTc n SNES ... ... ...dd 6.79 .30 1027 1.34 +86.1SenHous SNH 1.56 8.8 12 22.01 14.86 1494 17.66 -7.8SenHous 42 SNHNI 1.41 5.6 ... 25.70 22.48 6 24.94 -1.3SenHous 46 SNHNL 1.56 6.0 ... 27.42 24.97 19 25.85 -3.8Senmiao n AIHS ... ... ... 8.91 5.00 61 5.60 -.9Senomyx SNMX ... ... ...dd 1.71 .56 34 1.36 +4.6SensusHlt n SRTS ... ... ... 7.08 3.43 1 6.44 +24.8SensusHl wt SRTSW ... ... ... 3.00 .41 .67 -4.3SentEn n STNL ... ... ... 10.14 9.60 9.70 -.5SentEn wt STNLW ... ... ... .85 .61 .83 +33.9SentEn un STNLU ... ... ... 10.98 9.66 0 10.01 +.4SeqentialB SQBG ... ... ...dd 4.08 1.36 215 2.06 +15.7SeresTh n MCRB ... ... ...dd 17.42 6.65 91 8.05 -20.6SvcSource SREV ... ... ...dd 4.47 2.61 530 4.19 +35.6ServiFst s SFBS .44f 1.0 22 44.44 32.54 103 42.01 +1.2SesenBio SESN ... ... ...dd 3.50 .62 15929 2.27 +179.9SevStars h SSC ... ... ...dd 7.00 1.26 118 2.34 -49.2SevernBc SVBI .12 1.5 36 8.20 6.70 0 7.90 +8.9SharingE rs SEII ... ... 44 12.40 2.61 32 3.48 -54.1Sharps SMED ... ... ...dd 5.73 3.64 16 3.71 -9.4SharpSprg SHSP ... ... ...dd 8.71 3.07 0 8.05 +82.8ShndTele s SHEN .26f .8 ... 41.80 28.00 182 31.90 -5.6ShiftPixy n PIXY ... ... ... 11.64 2.00 348 2.51 -12.8Shiloh SHLO ... ... 35 14.97 6.45 40 10.38 +26.6Shineco n TYHT ... ... ... 4.60 1.31 88 1.74 -24.3Shire SHPG 1.05e .6 85 177.51 123.73 1541 164.24 +5.9ShoeCarnvl SCVL .30 .9 22 33.87 15.08 278 32.21 +20.4ShoreBcsh SHBI .32f 1.7 19 20.09 15.17 13 18.88 +13.1ShotSpot n SSTI ... ... ... 33.19 9.33 68 29.02 +106.5Shuttery SFLY ... ... ...cc 96.58 39.76 280 94.14 +89.2SiebertFn SIEB .10a 1.2 ...dd 21.61 3.60 68 8.20 -39.3SiennaBi n SNNA ... ... ... 29.25 13.37 82 14.99 -17.4sSientra SIEN ... ... ...dd 18.24 7.35 233 18.06 +28.4SierraBc BSRR .64 2.3 17 29.55 23.10 28 28.24 +6.3SierOnc g n SRRA ... ... ...dd 4.09 1.10 422 2.81 -24.7SierraWr SWIR ... ... 16 31.95 15.10 1516 16.40 -19.8SifyTech SIFY .02e .9 ... 2.04 .40 75 1.95 +90.4SigmaDsg SIGM ... ... ...dd 7.00 5.50 160 6.20 -10.8SigmaL wt SGLBW ... ... ... 1.05 .16 .35 -27.3SigmaL hn SGLB ... ... ... 4.48 1.05 2226 1.47 -31.6Sigmatr SGMA ... ... 13 11.61 5.26 8 6.84 -32.4SignatBk SBNY ... ... 24 161.92 116.68 321 127.49 -7.1SignatB wt SBNYW ... ... ... 143.83 93.85 110.08 +1.9SilganHld s SLGN .40 1.5 16 32.50 26.49 371 27.22 -7.4SilcLtd SILC 1.00 2.5 18 77.95 32.00 55 39.63 -43.5SilcnLab SLAB ... ... 97 108.45 66.35 273 105.60 +19.6SilicnMotn SIMO 1.20 2.5 18 56.51 40.33 342 48.63 -8.2SilvrSun n SSNT .06e ... ...cc 5.22 2.90 1 4.04 -4.6Silvercrest SAMG .56 3.5 22 16.80 11.85 10 15.90 -.9sSimmnsFst s SFNC .60 1.9 20 32.25 24.88 595 32.00 +12.1SimplyGd n SMPL ... ... ... 16.01 10.93 541 13.25 -7.1SimplyG wt SMPLW ... ... ... 4.30 1.08 3.80 -2.3Simulations SLP .24 1.3 41 19.95 11.50 39 19.20 +19.3Sina SINA ... ... 47 124.60 83.40 1300 90.82 -9.5Sinclair SBGI .72 2.6 11 40.15 26.50 1725 27.40 -27.6SinoGlobl SINO ... ... ...dd 3.84 1.04 670 1.39 -45.7Sinovac h SVA ... ... ...dd 8.75 5.21 11 7.77 -1.4sSiriusXM SIRI .04 .6 39 7.15 5.09 35134 7.10 +32.5SitoMobl rs SITO ... ... ...dd 8.60 3.01 176 3.82 -43.2SkySolar SKYS ... ... ...dd 2.43 .82 11 1.24 -17.3SkyWest SKYW .40 .7 16 60.65 31.75 202 57.00 +7.3SkywksSol SWKS 1.28 1.3 21 117.65 86.13 2289 98.61 +3.9SleepNmbr SNBR ... ... 20 40.72 27.44 363 27.97 -25.6SmartFn rs SMBK ... ... 22 26.26 20.50 29 23.81 +9.7SmartSnd n SND ... ... ... 11.06 4.81 1743 6.12 -29.3SmthM hrs SMSI ... ... ...dd 3.41 .88 173 2.06 -27.5SocilRltyA n SRAX ... ... ...dd 7.95 1.11 131 3.73 -34.0tSocketM n SCKT ... ... ... 4.59 2.50 90 2.55 -28.7SodaStrm SODA ... ... 29 98.26 49.50 442 83.26 +18.4Sohu.cm h SOHU ... ... ...dd 70.86 26.70 275 36.26 -16.4Sol-Gel n SLGL ... ... ... 12.23 7.39 3 9.70 -9.4SolarCap SLRC 1.64 7.6 12 22.55 19.70 75 21.61 +6.9SolarSCap SUNS 1.41 8.5 14 18.40 16.10 47 16.63 -6.4SolarEdg n SEDG ... ... 27 70.74 18.05 1496 55.85 +48.7Soleno wt rs SLNOW ... ... ... 2.95 .05 .28 +89.7SolenoTh rs SLNO ... ... ... 3.75 1.32 21 2.09 +15.8SolidBio n SLDB ... ... ...dd 33.74 6.83 78 21.58 -4.6Solignx wt SNGXW ... ... ... .81 .21 .55 -32.0Soligenix n SNGX ... ... ... 3.70 1.45 54 1.52 -31.5SonicCorp SONC .64 2.6 16 30.05 22.11 471 24.28 -11.6SonicFdry SOFO ... ... ...dd 4.73 2.05 3 2.35 -21.9SonomaPh SNOA ... ... ...dd 7.75 3.50 55 3.81 -30.1Sonoma wt SNOAW ... ... ... .55 .25 .50 +20.7sSophiris SPHS ... ... ...dd 3.84 1.80 996 3.72 +63.9SorrentoTh SRNE ... ... 39 10.65 1.50 2392 7.85 +106.6SotherlyH SOHO .48f 7.0 ...cc 7.08 5.78 52 6.81 +5.6SothrlyH pf SOHOB 2.00 7.9 ... 27.32 24.75 2 25.18 -1.8SthrlyH pf C SOHOO 1.97 7.8 ... 25.76 24.50 2 25.21 -.5SouMoBc s SMBC .44 1.2 17 40.80 30.30 8 36.56 -2.7SoundFin SFBC .56f 1.5 22 39.00 29.55 2 38.00 +11.7SouthState SSB 1.36f 1.5 25 94.50 78.60 139 89.53 +2.7SthnFstBsh SFST ... ... 22 47.70 33.25 11 47.30 +14.7SoNatBcVa SONA .32 1.8 33 18.30 15.11 62 17.47 +9.0SsdeBTX SBSI 1.20f 3.5 18 37.57 31.20 139 34.15 +1.4SparkEn s SPKE .72 7.3 ...dd 23.65 8.60 88 10.00 -19.4SparkEn pf SPKEP 2.19 9.6 ... 27.56 21.90 6 22.90 -13.9SparkTh n ONCE ... ... ...dd 91.75 41.06 493 79.79 +55.2SpartnMot SPAR .10 .6 27 19.45 8.30 387 15.50 -1.6SprtnNash SPTN .72 2.9 ...dd 31.59 16.32 942 24.76 -7.2SpectPh SPPI ... ... ...dd 23.50 5.47 2231 19.29 +1.8SperoTh n SPRO ... ... ... 19.00 9.66 34 10.64 -9.4Sphr3D grs ANY ... ... ... 7.25 .32 3647 .59 -75.9Spherix rs SPEX ... ... ...dd 4.75 .91 115 1.08 -22.9SpirtTex n STXB ... ... ... 22.55 20.56 41 21.00 -3.9Splunk SPLK ... ... ...dd 119.00 54.17 2203 110.81 +33.8SpokHldgs SPOK .50 3.2 35 18.85 13.75 108 15.40 -1.6SportsWhs SPWH ... ... 11 6.99 3.40 268 5.18 -21.6SprBkPh n SBPH ... ... ...dd 18.93 10.81 19 13.50 +.4SprottFoc FUND .75e 9.4 ...q 8.39 6.84 30 7.97 +.6Sprouts SFM ... ... 22 28.29 17.55 2112 21.70 -10.9StaarSur STAA ... ... ... 30.00 8.95 386 29.75 +91.9Staff360 rs STAF ... ... ... 5.70 1.41 35 1.61 -48.9sStamps.cm STMP ... ... 29 253.45 131.61 185 250.80 +33.4sStd AVB n STND ... ... ... 31.05 31.05 0 31.60 +1.8StarBulk rs SBLK ... ... ...dd 14.25 7.61 233 13.19 +17.1StrBlk22 n SBLKZ 2.08 8.2 ... 26.00 23.58 18 25.38 +.2StarsGp g TSG ... ... ... 38.23 15.85 373 34.00 +45.9Starbucks s SBUX 1.20 2.1 26 64.87 52.58 9417 56.67 -1.3StatAutF STFC .40 1.3 ...cc 32.00 22.11 35 31.02 +6.5StateBkFn STBZ .80 2.4 21 34.66 24.90 584 33.55 +12.4SteadyM n STDY ... ... 10 7.35 2.60 465 4.60 +24.3StealthGas GASS ... ... 17 4.70 2.90 46 3.97 -8.9SteelCon STCN ... ... ...dd 2.90 1.46 30 2.05 -17.7StlDynam STLD .75f 1.5 20 52.10 32.20 2456 49.43 +14.6SteinMart s SMRT .30 10.4 ...dd 4.04 .48 966 2.89 +149.1StellrAcq n STLR ... ... ... 10.49 9.99 2 10.38 +1.7StellAcq wt STLRW ... ... ... .48 .21 .39 +25.8StellAcq un STLRU ... ... ... 11.08 10.32 2 10.54 +.9StemlineTh STML ... ... ...dd 20.20 7.30 193 19.65 +26.0Stericycle SRCL ... ... ...dd 84.60 56.64 856 63.50 -6.6Stericyc pf SRCLP 5.25 11.0 ... 72.00 43.93 90 47.73 -9.9SterlBcp n SBT .04 .3 ... 14.98 12.00 280 13.62 +7.2SterlCons STRL ... ... 22 18.90 9.42 130 12.71 -21.9SMadden SHOO .80 ... 24 54.00 37.25 294 52.85 +13.2Stewrdshp SSFN .12 1.0 15 12.75 8.50 2 11.95 +16.6StitchFix n SFIX ... ... ...cc 30.07 14.48 881 18.98 -26.5StockYBc s SYBT .92 2.3 20 41.90 31.90 93 39.70 +5.3StoneCastle BANX 1.52 6.9 17 22.75 19.80 4 21.99 +9.2StrataS rs SSKN ... ... ...dd 2.96 1.06 39 1.66 +35.0Stratasys SSYS ... ... ...dd 28.88 17.17 702 18.60 -6.8Strattec STRT .56 1.5 21 49.20 30.05 4 38.00 -12.7StratusPrp STRS 1.00e ... 55 32.75 26.88 6 31.30 +5.4Strayer STRA 1.00 .9 32 113.01 76.40 98 109.30 +22.0StreamHlth STRM ... ... ...dd 2.82 .92 4 1.44 -14.7StrgbrBio n SBBP ... ... ... 9.25 4.05 417 6.50 -10.3SummerInf SUMR ... ... ...dd 2.25 .72 378 1.25 -16.7SumFWV SMMF .52 2.0 13 28.16 20.93 9 25.78 -2.1SmtStB s SSBI .48 3.1 22 16.00 11.65 1 15.55 +23.4SumTher n SMMT ... ... ...dd 16.86 8.80 14 13.35 +20.5SunHydrl SNHY .36 .7 42 70.83 40.82 212 49.76 -23.1SundEng n SNDE ... ... ... 9.59 3.61 3 5.20 -12.5SunesisP rs SNSS ... ... ...dd 7.69 1.82 96 2.26 -38.8SunOpta STKL ... ... ...dd 10.20 6.27 246 8.20 +5.8SunPower SPWR ... ... ...dd 11.70 6.46 1729 8.39 -.5sSunrun n RUN ... ... 11 11.77 4.21 5595 12.10 +105.1Sunworks n SUNW ... ... ... 2.14 .90 75 1.14 +8.6SuperMicro SMCI ... ... 17 27.90 16.10 378 24.10 +15.2SuperCom SPCB ... ... ...dd 4.95 1.83 62 2.01 -48.6tSupercdT rs SCON ... ... ...dd 1.97 .85 204 .90 -17.4SupGpCos s SGC .38 1.6 21 28.85 18.91 14 23.65 -11.5Supernus SUPN ... ... 41 59.05 33.30 732 56.35 +41.4supprt.cm rs SPRT ... ... ...dd 3.03 2.01 28 2.87 +18.6SurfaceOn n SURF ... ... ... 15.19 12.08 81 13.74 +3.1SurgPtrs n SGRY ... ... ...dd 24.05 7.10 196 16.25 +34.3sSurmodic SRDX ... ... ...cc 51.30 23.60 95 51.80 +85.0SykesEnt SYKE ... ... 49 34.49 25.77 155 28.15 -10.5Symantec SYMC .30 1.4 10 34.20 18.85 7588 20.78 -25.9Synacor SYNC ... ... ...dd 3.95 1.35 116 1.90 -17.4sSynalloy SYNL .13m .7 ...dd 19.45 10.30 41 18.90 +41.0Synaptics SYNA ... ... ...dd 64.54 33.73 661 42.04 +5.3SyndaxP n SNDX ... ... ...dd 15.20 7.70 443 8.73 -.3SyneosH h SYNH ... ... ...dd 61.10 31.10 925 43.00 -1.4SynrgyPh SGYP ... ... ...dd 4.84 1.43 3238 1.59 -28.7Synlogic rs SYBX ... ... ...dd 23.00 8.73 135 9.22 -4.9Synopsys SNPS ... ... 44 94.80 71.94 1333 88.07 +3.3Syntel SYNT 15.00e ... 15 32.11 15.88 358 31.50 +37.0Synthes rs SES ... ... ... 6.08 2.00 28 3.26 +14.7Sypris SYPR .08 4.7 ...dd 1.90 1.25 8 1.69 +22.5SyrosPhar n SYRS ... ... ... 24.38 6.30 124 12.43 +27.7T -:T-MobileUS TMUS ... ... 22 68.50 54.60 5873 55.70 -12.3TAT Tch h TATT .34e 4.3 18 12.25 7.75 2 7.96 -24.2TCG BDC n CGBD 1.48a 8.1 12 20.30 16.76 74 18.18 -9.3TCP Cap TCPC 1.44 9.8 11 17.16 13.72 235 14.73 -3.6TD Ameritr AMTD .84 1.4 34 63.01 36.50 2518 59.20 +15.8TDH Hld n PETZ ... ... ... 31.75 3.17 7 4.16 -26.2TESSCO TESS .80 4.4 35 24.85 12.15 8 18.10 -10.2TFS Fncl TFSL .68 4.3 53 16.17 14.32 557 16.00 +7.1TG Thera TGTX ... ... ...dd 17.35 7.25 670 13.40 +63.4THL Credit TCRD 1.08 13.7 8q 10.25 7.70 81 7.86 -13.1TMSR Gl n TMSR ... ... 91 10.50 7.21 8.20 -17.7tTOP Shi rs TOPS ... ... ... 4230.00 .87 3110 .71 -71.7TPI Co n TPIC ... ... ... 28.14 16.17 274 26.30 +28.5TSR Inc TSRI ... ... 29 11.10 3.80 5.15 -1.0TTEC Hl TTEC .54f 1.5 34 43.75 29.70 76 35.30 -12.3TTM Tch TTMI ... ... 41 19.54 12.76 1396 18.03 +15.1sTabula n TRHC ... ... ...cc 54.50 12.63 315 54.55 +94.5sTactSys n TCMD ... ... ...cc 49.98 22.45 201 49.63 +71.3Taitron h TAIT .10 5.9 ...dd 2.13 1.22 21 1.71 +1.7TakeTwo TTWO ... ... ...dd 129.25 70.39 2181 112.08 +2.1Talend n TLND ... ... ...dd 59.74 32.00 138 56.78 +51.5sTandmD rs TNDM ... ... ...dd 14.59 2.14 2809 14.03 +494.5TandyLthr TLF ... ... 11 9.05 6.79 5 7.30 -5.8 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Continued on next page MONEY & MARKET$Page 13 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 64

Tantech n TANH ... ... ... 4.54 1.98 577 3.55 +37.6sTapimmu n TPIV ... ... ... 5.20 2.58 3351 5.16 +31.6Tarena TEDU .28e 2.9 4 21.70 9.19 355 9.61 -35.9TaylrDv TAYD ... ... 22 15.14 9.70 1 10.26 -23.5TechData h TECD ... ... 23 111.10 75.31 1333 86.81 -11.4TechComm TCCO ... ... ...dd 15.40 2.65 21 4.70 -59.0TechTarg TTGT ... ... ... 27.11 8.88 558 26.84 +92.8Tecnoglass TGLS .56 6.4 21 10.00 5.50 14 8.71 +18.5Tecogen TGEN ... ... ... 4.20 2.05 43 3.68 +36.3Telenav TNAV ... ... ...dd 8.75 4.50 50 5.35 -2.7Teligent TLGT ... ... ...dd 9.54 2.43 686 2.79 -23.1Tellurian rs TELL ... ... ...dd 13.74 6.45 780 11.19 +14.9TenaxTh rs TENX ... ... ... 15.80 4.41 25 6.10 -37.8TerrFmP lf TERP 2.13e 19.2 ... 14.20 9.55 1045 11.11 -7.1TerritBcp TBNK .80 2.6 16 33.00 28.12 11 30.58 -.9tTesaro TSRO ... ... ...dd 168.92 44.22 5007 45.77 -44.8Tesla Inc TSLA ... ... ...dd 389.61 244.59 5911 284.73 -8.5sTetraTc TTEK .48f .9 22 55.25 39.95 336 54.95 +14.1Tetraphase TTPH ... ... ...dd 8.75 2.05 295 3.73 -40.8TexCapB 42 TCBIL 1.63 6.3 ... 25.89 25.00 0 25.74 +1.8TexCapB pf TCBIP 1.63 6.4 ... 26.09 25.00 13 25.27 -1.1TxCapBsh TCBI ... ... 24 103.05 69.65 446 96.35 +8.4TxCapB wt TCBIW ... ... ... 71.00 67.14 68.26 TexInst TXN 2.48 2.2 28 120.75 75.92 6573 111.91 +7.2TexRdhse TXRH 1.00 1.6 28 64.96 44.29 471 61.97 +17.6The9Ltd rs NCTY ... ... ... 5.04 .95 62 1.12 -41.7TherapMD TXMD ... ... ...dd 7.01 3.50 5686 5.91 -2.2TherpxBio n TRPX ... ... ... 7.69 3.84 5 4.43 -17.0TheravBio TBPH ... ... ...dd 43.44 21.27 190 24.34 -12.7TheStreet TST .10 5.7 3 2.03 .75 52 1.75 +20.71347PrpIns PIH ... ... 48 8.50 6.55 40 7.70 +6.21347PrIn pf PIHPP ... ... ... 28.00 24.15 4 25.70 +5.3TiGenix n TIG ... ... ... 48.00 16.70 0 40.40 +76.4TiberAcq n TIBR ... ... ... 9.74 9.55 52 9.58 +.1TiberAc un TIBRU ... ... ... 10.18 10.00 10.12 +1.0TileShop TTS .20 ... 31 22.05 5.15 612 7.20 -25.0TmbrlndBc TSBK .52a 1.6 17 34.58 21.64 23 32.64 +22.9Tintri n TNTR ... ... ... 7.75 .34 1637 .44 -91.4Tiptree TIPT .14f 2.1 20 7.24 5.35 55 6.60 +10.9TitanMach TITN ... ... ...cc 25.09 11.68 926 18.09 -14.5TitanPh rs TTNP ... ... ... 2.85 .60 128 .95 -28.3TivityHlth TVTY ... ... 22 48.50 29.95 783 35.05 -4.1Tivo Cp TIVO .72 5.0 ...cc 20.18 12.25 890 14.40 -7.7Tocagen n TOCA ... ... ... 17.25 8.60 112 9.38 -8.5TonixPh rs TNXP ... ... ...dd 4.99 2.70 85 3.43 -.6TopImage TISA ... ... ...dd 1.75 .95 14 1.05 -7.9Torchlght TRCH ... ... ...dd 1.81 .95 186 1.27 -5.2TowerSemi TSEM ... ... 14 36.69 22.10 367 25.92 -23.9TownSprts CLUB ... ... ...dd 11.95 3.80 202 11.40 +105.4TowneBank TOWN .64f 2.0 ... 35.30 27.85 129 31.65 +2.9TraconPh n TCON ... ... ...dd 3.95 2.00 85 2.65 -20.9TractSupp TSCO 1.24f 1.7 22 82.68 49.87 1676 74.31 -.6TradDsk A n TTD ... ... ... 87.80 40.70 688 85.53 +87.0TrnWEnt TWMC ... ... 3 3.10 .95 1 1.10 -39.7TransAct TACT .36 3.3 28 15.80 8.15 7 10.85 -18.1Transcat TRNS ... ... 27 18.80 11.80 21 18.15 +27.4TransGlb TGA .20 7.9 ...dd 2.84 1.07 363 2.54 +76.5TravelCtrs TA ... ... ...dd 5.85 2.95 247 3.25 -20.7TravCtrs 28 TANNI 2.06 8.6 ... 25.48 18.63 8 23.95 -5.1TravelC 29 TANNL 2.00 8.4 ... 25.27 17.09 5 23.70 -6.0Travelct 30 TANNZ 2.00 8.4 ... 25.55 17.00 5 23.80 -4.8sTravelzoo TZOO ... ... 62 17.10 5.75 68 16.85 +161.2TrmntMtg n TRMT ... ... ...dd 17.94 11.10 23 11.80 -19.7Trevena TRVN ... ... ...dd 3.10 1.34 761 1.87 +16.9TriCoBsh TCBK .68 1.7 22 43.80 33.36 58 38.92 +2.8sTridntAcq un TDACU ... ... ... 10.04 10.01 141 10.06 +.3TrilliumTh TRIL ... ... ... 13.30 4.15 177 5.62 -22.4TriMas h TRS ... ... 21 29.40 20.05 127 28.60 +6.9Trimble TRMB ... ... 46 45.70 32.01 2531 33.06 -18.7TrinityBio TRIB .88 18.9 5 6.54 4.22 37 4.65 -8.8sTrinMrg un TMCXU ... ... ... 10.15 10.00 1759 10.14 +1.3sTripAdvis TRIP ... ... ...cc 50.98 29.50 3861 52.14 +51.3TriStCap TSC ... ... 18 27.25 20.30 314 25.70 +11.7TriStCap pf TSCAP 1.69 6.4 ... 26.86 25.75 7 26.42 +2.0TriumphBc TBK ... ... 23 44.05 22.60 262 41.05 +30.3Trivago n TRVG ... ... ... 24.27 4.25 496 4.64 -32.2Tronc TRNC ... ... ...cc 24.74 10.84 207 16.04 -8.8Trovagne h TROV ... ... ...dd 1.63 .24 978 .24 -22.1TrueCar TRUE ... ... ...dd 21.75 8.75 2416 9.81 -12.4TruettHrst THST ... ... ...dd 2.50 1.32 27 1.39 -32.9Trupanion TRUP ... ... ...dd 37.13 18.80 516 31.77 +8.5TrstNY TRST .26 3.0 17 9.70 7.25 246 8.70 -5.4Trustmk TRMK .92 2.9 18 35.09 28.16 244 32.17 +1.0T2 Biosys TTOO ... ... ...dd 9.05 2.50 4602 7.41 +79.9Tucows grs TCX ... ... 48 71.75 49.70 71 62.65 -10.6TuesMrn TUES ... ... ...dd 4.10 1.60 179 2.65 -3.6Tuniu TOUR ... ... ...dd 9.88 5.81 207 6.77 -11.7TurtleBc rs HEAR ... ... ... 20.36 1.64 1331 17.40 +860.321stCFoxA FOXA .36 .9 18 39.46 24.81 8545 38.55 +11.621stCFoxB FOX .36 .9 16 38.92 24.30 2031 38.17 +11.921Vianet VNET ... ... 32 9.59 4.17 928 8.27 +3.6TwinDisc lf TWIN .36 1.3 ...dd 31.95 14.96 41 27.72 +4.3TwoRvrBc TRCB .18 1.0 21 20.75 15.71 14 17.83 -1.72U TWOU ... ... ...dd 98.58 41.79 512 94.80 +47.0TymeTch n TYME ... ... ...dd 9.50 2.01 223 3.34 -47.6U -:US AutoPts PRTS ... ... 3 3.37 1.45 119 1.71 -32.1US Concrte USCR ... ... ...cc 86.35 53.30 483 60.95 -27.1US Gld rs USAU .21e ... ... 3.84 1.05 66 1.33 -18.4UFP Tch UFPT ... ... 26 34.00 25.88 8 30.60 +10.1UMB Fn UMBF 1.16 1.5 21 80.60 62.27 205 77.05 +7.1USEcology ECOL .72 1.2 40 61.65 44.50 54 60.60 +18.8USGlobInv GROW .03 1.3 ... 7.49 1.25 28 2.31 -40.8USA Tc pf USATP ... ... ... 27.82 20.75 27.40 +8.9USA Tech h USAT ... ... ... 14.00 4.50 953 13.45 +37.9USA Trk USAK ... ... ...cc 29.15 6.06 108 23.21 +28.0UTStarcm UTSI ... ... 17 6.51 1.97 31 4.56 -19.0Ubiquiti UBNT .17 .2 22 85.77 46.96 297 82.59 +16.3UltaBeauty ULTA ... ... 33 314.86 187.96 2276 246.91 +10.4UltimSoft ULTI ... ... ...cc 268.15 181.59 240 262.15 +20.1UltraClean UCTT ... ... 7 34.59 15.36 646 17.62 -23.7UltPetro n UPL ... ... ... 12.39 1.54 4786 1.78 -80.4sUltragenyx RARE ... ... ...dd 72.65 41.67 644 73.20 +57.8Ultralife ULBI ... ... 29 10.95 5.80 37 10.40 +58.8Umpqua UMPQ .80f 3.4 23 24.73 16.76 1204 23.54 +13.2UniQure QURE ... ... ... 35.75 4.90 408 35.04 +78.9UnicoA UNAM ... ... ...dd 11.30 7.17 7.90 -7.6UnionBkVA UBSH 1.20 2.9 23 41.80 30.45 470 41.10 +13.6UnionBkVT UNB 1.20 2.4 24 55.00 39.65 1 50.75 -4.2UnBnOH UBCP .52 3.9 19 14.00 11.33 13.20 -.4UtdBOH UBOH .48 2.2 12 23.50 20.35 22.10 -.5 UBSI UBSI 1.36 3.7 22 41.45 31.70 531 36.45 +4.9UtdCmtyBc UCBA .40 1.5 ... 27.40 18.20 4 26.85 +30.7UtdCmBks UCBI .60f 1.8 21 33.82 24.47 596 32.46 +15.4UCmntyFn UCFC .24 2.3 18 10.70 7.81 670 10.46 +14.6UtdFnBcp UBNK .48 2.8 16 19.35 15.47 99 17.42 -1.2UtdFire UFCS 1.24f 2.3 33 54.51 38.95 50 53.64 +17.7UtdInsur UIHC .24 1.2 ...dd 21.45 13.60 70 20.69 +19.9UtdNtrlF UNFI ... ... 15 52.69 29.53 610 45.58 -7.5USecBcCA UBFO .36 3.4 23 11.65 8.45 5 10.70 -2.7US Engy rs USEG ... ... ...dd 1.96 .60 28 1.30 -13.3USLime USLM .54 .7 23 101.40 70.56 4 79.00 +2.5UtdTherap UTHR ... ... 6 152.55 100.57 432 106.58 -28.0UtdGrdian UG 1.50e 7.8 29 21.33 14.15 4 19.20 +3.8UnitGrp UNIT 2.40 11.4 54 27.78 13.81 2152 20.97 +17.9UnityBcp UNTY .28f 1.2 18 24.25 15.35 6 23.15 +17.2UnityBio n UBX ... ... ... 20.48 12.75 337 14.90 -10.5UnivDisp OLED .24 .2 60 209.00 86.85 2366 99.00 -42.7UnvElc UEIC ... ... 20 72.50 26.97 133 29.65 -37.2UnivFor s UFPI .35e 1.0 21 39.58 25.93 235 36.78 -2.2UnvLogist ULH .42f 1.7 18 25.65 13.00 44 24.90 +4.8UnvStainls USAP ... ... 55 31.20 17.10 152 24.20 +13.0UnivstPa UVSP .80 2.7 17 32.35 26.61 115 29.10 +3.7sUnumTh n UMRX ... ... ...dd 12.70 10.15 345 12.31 +10.8sUplandSoft UPLD ... ... ...dd 36.05 18.52 338 35.78 +65.2sUrbanOne UONE ... ... ...dd 4.20 1.25 929 3.20 +73.0UrbanOnD UONEK ... ... ... 2.45 1.35 343 2.05 +17.1UrbanOut URBN ... ... 21 43.58 16.19 2402 41.54 +18.5UrogenP n URGN ... ... ... 69.57 14.52 277 60.12 +61.6UtahMed UTMD 1.08 1.0 ... 109.65 65.40 11 104.65 +28.6V -:VBI Vac n VBIV ... ... ... 5.10 2.82 144 3.11 -27.2VEON VEON .28e 11.7 ... 4.47 2.20 4838 2.39 -37.8VOXX Intl VOXX ... ... 6 9.00 4.64 56 5.60 VSE Corp s VSEC .32f .6 18 59.90 40.07 24 49.41 +2.0Valerits hn VLRX ... ... ... 7.20 1.19 288 1.49 -47.7ValueLine VALU .76 3.8 19 22.58 13.26 1 20.17 +4.2VanE GenD GNRX ... ... ...q 64.65 53.83 34 58.05 -2.1VanE VecBi BBH ... ... ...q 136.83 111.36 14 117.95 -5.3VandaPhm VNDA ... ... ...dd 20.40 11.90 446 17.60 +15.8VangIntHi VYMI 2.17e 3.4 ... 72.32 62.12 71 64.39 -3.9VangIntDiv VIGI 1.11e 1.7 ... 70.39 60.59 26 66.05 -.4VangEMGv VWOB 2.82 3.7 ...q 81.69 75.31 56 76.26 -5.0V exUSRE VNQI 2.41e 4.0 ...q 65.20 55.40 308 60.39 -.2VanShTTr VGSH .79a 1.3 ...q 60.93 59.70 434 60.01 -.4VanSTCpB VCSH 1.71 2.2 ...q 80.41 77.84 4030 78.29 -1.3VanTotBd n VTC 2.43 3.0 ... 88.99 80.57 2 81.75 -3.8VangR3K VTHR 2.14e 1.7 ...q 131.16 110.37 8 125.06 +1.8sVanR2KGr VTWG .84e .6 ...q 148.74 117.30 16 147.41 +8.8VanR2KV VTWV 1.78e 1.6 ...q 115.50 97.33 8 114.34 +4.4VangR2K VTWO 1.45e 1.1 ...q 132.05 107.77 59 130.72 +6.9VanR1KGr VONG 1.64e 1.1 ...q 149.80 120.63 53 146.13 +5.9VanIntTTr VGIT 1.09 1.7 ...q 65.53 61.81 97 62.71 -1.9VanR1KV VONV 2.43e 2.3 ...q 114.79 99.80 24 105.91 -2.4VangR1K VONE 2.16e 1.7 ...q 131.36 110.43 18 124.75 +1.9VanMtgBSc VMBS 1.15 2.2 ...q 53.14 50.79 3627 51.49 -1.8VanLTCpB VCLT 3.51 3.9 ...q 96.52 86.90 130 88.89 -7.2VanLTTrs VGLT 1.77 2.4 ...q 79.71 71.47 42 74.53 -4.4VanIntCpB VCIT 2.60 3.1 ...q 88.76 82.81 998 83.92 -4.0VangSTIn VTIP .74e 1.5 ...q 49.66 48.52 509 49.04 +.5VanTIntBd BNDX .52a 1.0 ...q 55.28 53.84 7158 54.43 +.1VanTIntStk VXUS 1.54e 2.8 ...q 61.17 51.48 727 55.88 -1.6sVantEng n VEAC ... ... ... 9.90 9.62 30 9.85 +1.3VantEng wt VEACW ... ... ... 1.62 1.05 1.19 -.8VantEn un VEACU ... ... ... 10.40 9.97 10.40 +2.1VarexImag VREX ... ... ... 43.76 27.80 193 36.96 -8.0Varonis VRNS ... ... ...dd 78.30 33.60 390 77.65 +59.9VascoDta VDSI ... ... ...cc 22.30 11.05 398 21.65 +55.8VascuBio VBLT ... ... ... 9.05 2.01 71 2.10 -70.4Vaxart rs VXRT ... ... ... 11.88 4.74 39 5.12 -17.8tVectoIQ un VTIQU ... ... ... 10.05 9.99 21 10.01 +.1VeecoInst VECO ... ... ...dd 33.40 10.85 321 17.05 +14.8VBradley VRA ... ... 22 12.83 6.99 140 11.65 -4.4Veracyte VCYT ... ... ...dd 9.80 5.23 90 7.65 +17.2Verastem VSTM ... ... ...dd 5.90 1.92 1535 5.59 +82.1Vericel VCEL ... ... ...dd 14.75 2.55 905 13.45 +146.8VerintSys VRNT ... ... ...cc 44.55 37.05 299 42.20 +.8sVerisign VRSN ... ... 34 130.89 89.90 831 130.44 +14.0sVerisk VRSK ... ... 37 108.58 78.97 1050 106.24 +10.7Veritex VBTX ... ... 26 31.43 23.84 118 30.74 +11.4Veritone n VERI ... ... ... 74.92 7.76 111 20.40 -12.1Vermillion VRML ... ... ...dd 2.10 .88 16 1.03 -46.6VeronaPh n VRNA ... ... ... 25.55 10.44 10 16.26 +37.0Versartis VSAR ... ... ...dd 22.10 1.35 172 1.40 -36.4VertexEn VTNR ... ... ...dd 1.50 .65 79 1.01 +6.3VertxPh VRTX ... ... ...cc 178.25 119.19 1630 154.00 +2.8Veru Inc VERU ... ... ...dd 3.00 .90 210 2.08 +82.5ViaSat VSAT ... ... ...dd 80.26 57.75 760 62.61 -16.4ViacomA VIA .80 2.5 7 42.55 28.20 27 32.00 -8.3ViacomB VIAB .80 3.0 5 36.96 22.13 4963 27.10 -12.0Viavi VIAV ... ... 28 11.78 8.34 4307 9.51 +8.8Vical rs VICL ... ... ...dd 3.70 1.32 55 1.65 -9.8sVicor VICR ... ... ... 43.40 16.30 283 43.85 +109.8VicDvAcc n VSDA ... ... ... 29.50 25.49 28.04 -1.5VicMultiF n VSMV ... ... ... 29.20 24.76 0 27.58 Vict500VW CFA .44e .9 ...q 52.01 43.44 53 49.40 +1.3VictDisEnV CSF .38e .8 ...q 49.05 39.59 3 46.88 +3.8Vict500EV CFO .47e 1.0 ...q 52.03 43.38 61 49.34 +1.1VicEM Hi n CEY ... ... ... 28.35 24.47 1 24.86 -4.8VictDevVol CIZ .01j ... ...q 39.92 32.09 10 34.74 -1.1VictIncEV CDC 1.09e 2.4 ...q 48.81 42.77 26 45.78 -1.4VictSCVol CSA .16e ... ...q 49.00 40.61 1 48.25 +4.7VictIntlVol CIL .15e ... ...q 46.94 36.99 0 40.21 -1.1VicEmMkt CEZ ... ... ... 31.99 27.68 1 28.27 -4.7VictLCHiDv CDL .44e ... ...q 47.44 41.69 8 44.54 -1.7VictIntHiD CID .33e ... ...q 38.00 33.78 5 34.64 -4.3VictCap n VCTR ... ... ... 13.50 9.72 72 11.20 -3.4ViewRay n VRAY ... ... ... 10.64 4.40 759 7.21 -22.1sVikingTh n VKTX ... ... ...dd 7.36 .88 57384 9.99 +146.1VikngTh wt VKTXW ... ... ... 3.84 .25 3.17 +25.3VillagB&T VBFC ... ... 52 34.09 26.90 1 33.35 +8.8VillSupMkt VLGEA 1.00 3.4 17 30.31 21.95 36 29.04 +26.6ViperEnPt VNOM 1.92f 5.9 37 33.63 14.76 357 32.58 +39.6VirTra n VTSI ... ... ...cc 7.36 4.14 5 4.99 -20.8Virco VIRC .06 1.2 ... 6.05 3.95 4 4.85 -4.0VirtuFin n VIRT .96 3.1 16 37.85 13.10 1353 31.05 +69.7VirtusInv VRTS 1.80 1.4 15 135.90 97.90 35 125.55 +9.1VirtusIn pf VRTSP 1.81 1.7 ... 113.53 92.00 105.46 +4.5Virtusa VRTU ... ... ...cc 52.88 27.84 169 48.55 +10.1VistaGn n VTGN ... ... ... 2.65 .69 780 1.41 +26.7Visteon s VC ... ... 24 140.64 91.20 184 124.96 -.1VitalThera VTL ... ... ...dd 7.30 2.25 424 5.10 -14.3ViveveMd n VIVE ... ... ...dd 8.75 1.60 343 2.66 -46.5 Vivopwr n VVPR ... ... ... 6.69 1.02 62 2.25 -22.4Vivus VVUS ... ... 3 1.38 .33 1166 .76 +50.1tVodafone VOD 1.82e 7.0 ... 32.75 25.75 4256 25.93 -18.7VoyagerT n VYGR ... ... ...dd 31.91 8.10 229 19.87 +19.7vTvThera n VTVT ... ... ...dd 8.40 .65 8516 1.78 -70.4Vuzix VUZI ... ... ...dd 11.40 4.10 311 6.35 +1.6W -:WCF Bcp n WCFB .20 2.1 ... 11.62 9.00 9.50 -.2WD 40 WDFC 2.16 1.6 35 141.20 103.80 45 137.55 +16.6WMIH WMIH ... ... ...dd 1.61 .60 1069 1.35 +59.0sWSFS s WSFS .44f .8 17 53.45 42.45 116 52.35 +9.4WSI Inds WSCI .16 3.1 ...dd 6.55 2.85 14 5.20 -13.3WVS Fn WVFC .32a 2.0 25 18.05 14.76 0 16.20 +4.6WalgBoots WBA 1.60 2.6 13 83.89 61.56 6493 62.39 -14.1WashFed WAFD .68 2.1 16 37.70 29.80 351 32.45 -5.3WashFd wt WAFDW ... ... ... 19.40 15.48 19.20 +8.2sWshTrst WASH 1.72f 2.8 21 61.06 47.00 47 61.00 +14.6WaterstnF WSBF .48a 2.8 17 20.05 16.60 35 17.35 +1.8WaveLfSc n WVE ... ... ... 55.95 15.15 127 46.55 +32.6WaysideT WSTG .68 4.8 6 20.60 12.60 5 14.13 -15.4Web.com WEB ... ... 8 25.95 15.75 642 19.55 -10.3WeiboCorp WB ... ... ... 142.12 65.65 1892 101.91 -1.5sWelleslyBc WEBK .22f .7 22 33.75 25.00 2 33.47 +12.7Wendys Co WEN .34 2.1 17 17.75 13.57 4600 16.11 -1.9WernerEnt WERN .36f .9 27 43.95 26.65 756 39.20 +1.4Wesbanc WSBC 1.16 2.5 20 47.63 35.49 118 46.59 +14.6WestBcp WTBA .80f 3.2 15 28.00 20.90 20 24.95 -.8WAmBcp WABC 1.60 2.8 29 64.26 49.38 85 57.23 -3.9WestellT rs WSTL ... ... 32 4.60 2.61 43 2.91 -22.4WDigital WDC 2.00 2.4 9 106.96 75.96 4888 83.51 +5.0WstNwEnB WNEB .16 1.5 26 11.25 9.30 34 10.85 -.5WstptFuel g WPRT ... ... ...dd 4.33 1.48 935 2.63 -30.1WestwtrRs WWR ... ... ... 1.70 .35 241 .37 -65.3WeycoGp WEYS .92f 2.7 21 38.25 26.58 12 34.67 +16.7Wheeler wt WHLRW ... ... ... .72 .01 .03 -17.6Wheelr pfB WHLRP 2.25 14.2 ... 23.35 12.58 1 15.80 -27.8Wheelr pfD WHLRD 2.19 12.1 ... 24.05 14.66 18.04 -10.2Wheeler rs WHLR 1.36 32.8 ...dd 12.30 3.25 42 4.15 -58.4WhiteHFin WHF 1.42 9.9 9 15.05 10.92 63 14.32 +6.7WhitHFin 20 WHFBL 1.63 6.3 ... 26.08 25.21 1 25.66 +.2Wilhelmina WHLM ... ... 31 8.73 5.58 7.18 +11.0WillScot wt WSCW ... ... ... 1.50 .32 1.35 -6.3WillScot WSC ... ... ... 15.60 9.45 588 12.20 -3.9WillmValV WVVI ... ... 24 8.86 7.70 4 8.18 -.8WillVV pfA WVVIP .22e 4.7 ... 9.00 4.17 4.65 -10.7Willdan WLDN ... ... 22 36.87 19.25 55 28.50 +19.0WillisLFn WLFC ... ... 14 36.70 22.51 20 31.89 +27.7WillisTwW WLTW 2.40 1.6 33 165.00 141.67 1003 151.15 +.3tWindstm rs WIN ... ... ... 23.60 5.51 1953 5.51 -40.4Wingstop n WING .28a .6 71 55.86 28.28 555 50.61 +29.8sWinmark WINA .60f .4 25 144.10 121.20 4 143.20 +10.7WinsFin WINS ... ... ... 390.88 19.80 0 140.00 -22.2Wintrust WTFC .76 .8 20 99.96 67.74 317 92.11 +11.8Wintrust wt WTFCW ... ... ... 63.47 46.12 59.60 -2.1Wintrst pfD WTFCM 1.64 6.1 ... 29.31 26.66 4 26.92 -3.7WisdTrMdE GULF 1.10e 5.7 ...q 19.90 16.43 2 19.25 +9.3WT SCQDv DGRS .66e 1.8 ...q 36.82 31.44 2 36.05 +.9WT USQDv DGRW .59e 1.4 ...q 44.54 36.35 124 41.19 -.6WTChixSte CXSE 1.54e 1.8 ...q 96.79 64.30 14 87.74 +1.8WTEMCpBd EMCB 3.18 4.6 ...q 73.96 68.70 1 69.19 -5.3WisdomTr WETF .12 1.1 30 13.41 8.37 2161 10.96 -12.7WTEMQDv DGRE .67e 2.6 ...q 28.95 23.68 6 26.04 -4.4WT NegAB AGND .78 1.8 ...q 45.12 42.75 1 43.66 +.7WT IntHdg AGZD .84 1.8 ...q 48.65 47.77 13 47.88 -1.1WT NegHY HYND .90e 4.3 ...q 22.48 20.26 12 21.11 +3.0WT IntHY HYZD 1.02 4.3 ...q 26.52 22.99 26 23.98 -.7WTGermH DXGE 1.39e 2.3 ...q 33.99 29.38 5 31.83 -1.1WT JpSCEq DXJS 1.10e .5 ...q 47.87 38.68 22 44.76 -2.9WTEMCnG EMCG .59e 2.4 ...q 28.89 23.10 3 24.31 -9.7Wix.com WIX ... ... ... 89.95 50.90 504 86.95 +51.1Woodward WWD .57 .8 28 89.30 65.76 318 75.77 -1.0Workday WDAY ... ... ...dd 140.00 88.64 2745 130.96 +28.7Workhrs rs WKHS ... ... ...dd 4.89 2.21 434 2.61 +2.0WldAccept WRLD ... ... 16 121.17 71.02 32 107.85 +33.6WrightMed WMGI ... ... ...dd 29.89 19.01 580 24.96 +12.4WrightM rt WMGIZ ... ... ... 1.74 .61 0 1.30 -13.9Wynn WYNN 3.00f 1.5 54 203.63 124.11 2234 196.01 +16.3X-Y-Z:xG Tch wt rs XGTIW ... ... ... 7.70 3.60 3.60 xG Tech rs XGTI ... ... ... 2.65 .64 321 .69 -57.6XOMA rs XOMA ... ... 16 37.25 6.10 263 21.45 -39.7XTL Bio rs XTLB ... ... ... 4.14 1.55 8 1.88 -17.8XBiotech n XBIT ... ... ... 11.85 2.77 36 4.30 +9.1XcelBrnds XELB ... ... 11 5.00 2.10 6 2.80 -15.2XcelEngy XEL 1.52 3.3 20 52.22 41.51 3150 45.52 -5.4Xcerra XCRA ... ... ... 14.17 9.20 603 13.77 +40.7Xencor XNCR ... ... ...dd 40.45 18.55 325 40.01 +82.5XeneticB n XBIO ... ... ... 4.49 1.37 6 1.56 -18.7XenithB rs XBKS ... ... 33 36.44 27.79 33.83 XenonPhm XENE ... ... ... 7.00 2.10 175 5.60 +98.2Xilinx XLNX 1.44f 2.1 35 78.02 60.12 4428 68.11 +1.0Xperi XPER .80 4.1 ...dd 35.40 16.70 269 19.75 -19.1XploreTch XPLR ... ... 79 4.20 1.54 14 3.17 +11.6XpressSp rs XSPA ... ... 1 1.87 .33 619 .41 -70.0XspandPr n XSPL ... ... ... 9.18 5.25 30 6.96 +18.6Xunlei Ltd XNET ... ... ... 27.00 3.11 607 12.37 -19.6YRC Wwde YRCW ... ... ...dd 17.61 8.07 402 10.72 -25.5YY Inc YY ... ... 8 142.97 53.21 1759 116.53 +3.1Yandex YNDX ... ... 84 44.49 24.94 2701 33.52 +2.4YangRvPt n YERR ... ... ... 25.47 2.61 3.12 -64.6Yatra n YTRA ... ... ... 12.85 5.63 73 7.54 +.8Yld10Bio rs YTEN ... ... ...dd 9.03 1.44 108 1.70 -4.0YintechIn n YIN .36e 4.0 ...dd 14.81 8.50 274 8.97 -6.2YogaWks n YOGA ... ... ... 5.85 1.97 15 2.01 -29.0YorkWater YORW .67 2.0 32 39.86 27.45 15 32.75 -3.4Youngevt n YGYI ... ... ... 7.00 3.44 42 3.80 -8.0YulongE rs YECO ... ... ... 9.00 1.25 14 3.04 +12.6ZK Intl n ZKIN ... ... ... 16.00 6.01 1 6.66 -32.0Zafgen ZFGN ... ... ...dd 10.00 3.21 166 7.07 +53.0Zagg ZAGG ... ... 16 23.70 8.05 219 15.20 -17.6ZaiLab n ZLAB ... ... ... 35.74 17.85 271 23.42 +10.3ZealndPh n ZEAL ... ... ... 20.37 12.45 5 14.75 +8.5sZebraT ZBRA ... ... ...cc 157.18 94.78 537 153.51 +47.9ZillowA s ZG ... ... ...cc 59.73 37.96 726 58.24 +43.0ZillowC n Z ... ... ... 59.99 37.68 2990 58.33 +42.5ZionO&G ZN ... ... ...dd 6.90 1.35 538 3.56 +64.8ZionsBcp ZION .72e 1.3 17 59.19 39.34 2223 54.81 +7.8ZionsB wt20 ZIONW ... ... ... 21.00 9.48 20.93 +11.3ZionB wt18 ZIONZ ... ... ... 17.48 6.44 17.45 +18.3Ziopharm ZIOP ... ... ...dd 6.67 3.33 1387 4.90 +18.4 Nasdaq Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Ticker 52-week Vol YTD Name Symbol Div Yield PE High Low 1000s Last %Chg Continued from previous page Money FundsAB Government Money ... 1.57 AB Government Money ... 1.60 AB Government Money ... 1.58 AIM MMCshRes 21 1.26 AIMMMInv 21 1.41 AIM Premier Portfoli 18 1.90 AIM Premier Tax Exem 9 1.03 AIM Premier U.S. Gov 22 1.65 AIM Short Term Invts 29 1.64 AIM Short Term Invts 11 .98 AIM Short Term Invts 12 1.78 AIM Short Term Invts 16 1.86 AIM Short Term Invts 21 1.64 AlBernExRK p ... 1.53 AllBrnExRsv I ... 1.56 AlliBernExRsvA ... 1.30 AlliBernExRsAd ... 1.30 AlliBernExRsvB ... 1.26 AlliBernExRsC ... 1.29 ABGovMMSel 25 1.66 AmC CapPr 38 1.29 AmC Prime 34 1.51 AmCentUSGv 41 1.37 AmCPrime t 34 1.26 American Century Pri 34 .76 BBH MM Inst 45 1.53 BBH MMkt 45 1.27 BLFMuniDlr 26 .78 BMOGov I p 9 1.58 BMO Gov Y 9 1.33 BMO Institutional Pr 13 1.82 BMO Institutional Pr 13 1.57 BMOPrimeI p 12 1.79 BMO Prime Y 12 1.56 BNY Mellon Governmen 42 1.29 BNYMellon M 42 1.54 BNY Mellon National 9 .64 BR TFdCsMg 33 1.13 BL FedTrDlr 41 1.37 BLFTrCsMg 48 1.12 BLFT Adm 33 1.53 BlackRock Cash Fds, 42 .93 BLFFedFDlr 29 1.39 BLFedFdPCS p 29 1.13 BLFFedFnd 29 1.64 BRInst 19 1.83 BLFCASel p 7 .01 BLFedFdSel p 29 .81 BLMunFdSel 26 .22 BLFTempFdSel 27 1.15 BlackRock Liquidity 29 1.60 BlackRock Liquidity 41 1.22 BlackRock Liquidity 29 1.24 BlackRock Liquidity 48 1.22 BlackRock Liquidity 7 .14 BlackRock Liquidity 33 1.23 BlackRock Liquidity 41 1.12 BlackRock Liquidity 29 1.14 BlackRock Liquidity 48 .79 BlackRock Liquidity 33 1.59 BlackRock Liquidity 33 .80 BLF FedTr 41 1.62 BLF TrsTr 48 1.62 BLFTrsTrDlr 48 1.37 BLFT FundDlr 33 1.38 BLFMunCsh 14 .75 BRInvest 19 1.48 BlackRock Money Mark 19 .77 BLNYMfPCS p 7 .46 BRSvc 19 1.56 BLFTempFdPCS 27 1.41 BRLiqTrsTAd 48 1.52 BLFM MuniCsh 14 1.00 BLF TempFd 27 1.91 BLFTmpDlr 27 1.66 BLFTmCsDlr 27 1.66 BLFedTrAd 41 1.52 BLCAMunPC p 7 .32 BlkrkLqTmpAd 27 1.81 BRLiqTmpCR 27 1.51 BLMuAdm 26 .93 BLF TmpCsh 27 1.92 BLFT TrFund 33 1.63 BLFedAdm 29 1.54 BLMuCshMg 26 .53 BLFTmCshMg 27 1.41 CNIGovtA p 22 1.02 California Tax-Free 92 .78 CapResFd p 32 1.16 Cash Account Tr, Gov 30 1.48 Cash Account Tr, Gov 30 1.68 Cash Account Trust 30 .84 Cash Account Trust: 28 .21 Cash Acct Tr: Govt & 30 1.61 Cash Acct Tr: Tax Ex 28 .63 Cash Acct Tr: Tax Ex 28 .99 Cash Acct Tr: Tax Ex 28 1.03 CashMgtInst 31 1.54 CashResInst 31 1.60 CavanalCshAd 14 1.14 Cavanal Hill Governm 14 1.46 Cavanal Hill Governm 14 1.51 Cavanal Hill Governm 14 1.43 Cavanal Hill U.S. Tr 9 1.46 Cavanal Hill U.S. Tr 9 1.54 Cavanal Hill U.S. Tr 9 1.34 CavanalTrAdm 9 1.04 CitiznSelTreA 43 1.69 CitiznSelTreB 43 1.49 CityNaRoGv p 22 .87 CityNRochGv 22 1.32 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.27 Columbia Government 29 1.46 Columbia Government 29 1.27 ColumbiaA 29 1.27 Columbia Z 29 1.27 DWSMSerMgd 31 1.71 DWSMSerInst 31 1.71 DWS MMkt 20 1.45 DWS Variable NAV Mon 17 2.05 DavisGvtA 48 .01 Deutsche Money Marke 20 1.25 Deutsche Money Marke 20 .49 Deutsche Money Marke 20 1.45 DryBasic 28 1.62 DryInsPfGHm 10 1.63 DryInsPfGvP 10 1.38 DryTrsAgcyC 5 1.32 DryResInst 10 1.68 Dreyfus Cash Mgmt Ad 29 1.89 Dreyfus Cash Mgmt In 29 1.98 Dreyfus Cash Mgmt In 29 1.74 Dreyfus Government S 37 1.20 Dreyfus Government S 37 1.35 Dreyfus Government S 37 1.50 Dreyfus Government S 37 1.60 Dreyfus Govt Cash Mg 17 1.64 Dreyfus Govt Cash Mg 17 1.40 Dreyfus Govt Cash Mg 17 1.55 Dreyfus Govt Cash Mg 17 1.25 Dreyfus Institutiona 43 1.74 Dreyfus Institutiona 16 1.86 Dreyfus Institutiona 38 1.31 Dreyfus Institutiona 38 1.56 Dreyfus Institutiona 5 1.62 Dreyfus Instl Prefer 16 1.80 Dreyfus Liquid Asset 27 1.57 Dreyfus Liquid Asset 27 1.18 Dreyfus Municipal Ca 13 .97 Dreyfus Municipal Ca 13 .73 Dreyfus New York Mun 14 .97 Dreyfus New York Mun 14 .72 Dreyfus Prime Money 41 1.87 Dreyfus Tax Exempt C 10 1.05 Dreyfus Tax Exempt C 10 .80 Dreyfus Treasury Cas 24 1.62 Dreyfus Treasury Cas 24 1.37 Dreyfus Treasury Cas 24 1.52 Dreyfus Treasury Cas 24 1.21 Dreyfus Treasury Sec 41 1.62 Dreyfus Treasury Sec 41 1.37 Dreyfus Treasury Sec 41 1.53 Dreyfus Treasury Sec 41 1.22 Dreyfus Treasury and 8 1.62 DryfLA 27 1.26 DryInTrAgcHm 5 1.57 DryTrPmCsh I 38 1.60 DryfGenTrPrA 36 .79 EdwJones IS 29 .80 EdwJonesRS 29 .78 FIMMDom I 19 1.89 FIMMDomII 19 1.74 FIMMDomIII 19 1.64 FIMMGov I 23 1.64 FIMMGovII 23 1.49 FIMMGovIII 23 1.39FIMM Government Port 23 1.68 FIMMMMkt I 22 1.96 FIMMMMktII 22 1.81 FIMMMMktIII 22 1.71 FIMMTrOnlyII p 38 1.49 FIMMTrOnly3 38 1.39 FIMMTrOnly I 38 1.64 FIMM Treasury Only P 38 1.68 FIMM Treasury Portfo 36 1.66 FIMMTry I 36 1.62 FIMMTryII 36 1.47 FIMMTryIII 36 1.37 FedCAMuniII 22 .58 FedCAMunCS p 22 .23 FedCAMunCap 22 .88 FedGovOblCp 29 1.49 FedGovOb IS 29 1.60 FedGovOblSv 29 1.38 FedMMEagle 24 1.66 FedNYMun WS 37 .96 FedPAMu WS 14 .81 FedPrCshObCp 25 1.77 FedPrVlObSv 1 1.69 FedPrVlOblCp 1 1.84 FedPrVluObl 1 1.94 FedPrCshOblIS 25 1.87 FdPrCshObSv 25 1.62 FedPriOb IS 27 1.94 FedPrObSvc 27 1.74 FedTrstUSTr 22 1.60 FedTrsOb IS 22 1.61 FedTreasObSv 22 1.36 FedTrsOblCp 22 1.51 FedUSTCshSv 43 1.36 FedUSTrsIns 43 1.61 FedVaMuCsCS p 12 .20 Federated Government 29 .64 Federated Government 41 1.31 Federated Government 27 .92 Federated Government 27 .52 Federated Government 27 .52 Federated Government 27 .92 Federated Government 29 .94 Federated Government 29 .77 Federated Government 29 1.64 Federated Institutio 6 .98 Federated Institutio 24 1.61 Federated Institutio 24 1.76 Federated Institutio 27 1.89 Federated Institutio 24 1.86 Federated Municipal 26 .52 Federated Municipal 26 .76 Federated Municipal 26 .28 Federated Municipal 26 .41 Federated Prime Cash 25 .94 Federated Prime Cash 25 1.09 Federated Prime Cash 25 1.18 Federated Prime Cash 25 1.38 Federated Prime Cash 25 1.56 Federated Treasury O 22 1.35 Federated Trust for 22 .90 Federated Trust for 22 .78 FedMstr 20 1.89 FidTrAdvC t 34 .36 Fidelity California 17 1.00 Fidelity California 17 .75 Fidelity Domestic Po 19 1.84 Fidelity Flex Govern 12 1.78 Fidelity Government 25 .86 Fidelity Government 25 1.11 Fidelity Government 25 1.49 Fidelity Government 25 1.56 Fidelity Government 25 1.14 FidGovPortS 23 1.59 Fidelity Insti Money 22 2.00 Fidelity Insti Money 19 1.93 Fidelity Insti Money 19 1.38 Fidelity Insti Money 36 1.12 Fidelity Insti Money 38 1.14 Fidelity Investments 20 1.93 Fidelity Investments 20 1.84 Fidelity Investments 20 1.64 Fidelity Investments 20 1.74 Fidelity Investments 20 1.89 FidCashRes 23 1.44 FidSpGov 25 1.39 FidSpMM 22 1.71 FidSpUSTr 38 1.42 FidMMPortS 22 1.91 Fidelity Massachuset 33 .97 Fidelity Massachuset 33 .72 Fidelity Money Marke 22 1.83 Fidelity New Jersey 47 1.01 Fidelity New Jersey 47 .76 Fidelity New York AM 18 1.03 Fidelity New York AM 18 .78 Fidelity SAI Municip 26 1.19 Fidelity Series Gove 23 1.81 Fidelity Tax-Exempt 32 .99 Fidelity Treasury Mo 34 1.39 Fidelity Treasury On 38 1.59 FidTrPortsS 36 1.57 FidTrsyCR 34 .86 FidTryDly M 34 1.11 FstAmTrObD 25 1.18 FstAmGvObA p 20 1.02 FstAmPrObY 15 1.59 FstAmTrObA p 25 1.03 FstAmTrObY 25 1.33 First American Gover 20 1.63 First American Insti 15 1.90 First American Treas 25 1.64 First American U.S. 40 1.59 First American U.S. 40 1.19 First American U.S. 40 1.04 First American U.S. 40 1.34 FstAmTrObII 25 1.48 FsAmISTrII 40 1.49 FstAmPrObZ 15 1.90 FstAmPrObl 15 1.64 FsAmPrObII 15 1.74 FstAmTrObZ 25 1.60 FstAmTreResA 25 .84 Gabelli U.S. Treasur 55 1.70 Gabelli U.S. Treasur 55 1.70 GabelliUST 55 1.70 GartmrMMPr 30 1.20 GnCAMuB 7 .24 GnTrsAgcy A 17 1.05 GnTrsAgcy R 17 1.25 GnGvSec 30 .97 GeneralB p 25 1.06 General Government S 30 1.22 GnGovB p 30 .77 General Money Market 25 1.49 General Municipal Mo 9 .65 General Treasury Sec 36 1.06 General Treasury Sec 36 1.24 General Treasury and 17 .80 GnMMkt 25 1.29 Goldman Sachs Fds, F 37 1.54 Goldman Sachs Fds, F 37 1.61 Goldman Sachs Financ 33 1.96 Goldman Sachs Financ 33 1.56 Goldman Sachs Financ 33 1.81 Goldman Sachs Financ 30 1.55 Goldman Sachs Financ 30 1.15 Goldman Sachs Financ 30 1.40 Goldman Sachs Financ 32 1.52 Goldman Sachs Financ 32 1.12 Goldman Sachs Financ 32 1.37 Goldman Sachs Financ 37 1.95 Goldman Sachs Financ 37 1.55 Goldman Sachs Financ 37 1.80 Goldman Sachs Financ 36 1.38 Goldman Sachs Financ 36 1.13 Goldman Sachs Financ 36 1.53Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.39 Goldman Sachs Financ 30 1.62 Goldman Sachs Financ 36 1.60 Goldman Sachs Financ 32 1.59 Goldman Sachs Financ 33 2.03 Goldman Sachs Financ 37 2.02 Goldman Sachs Financ 37 1.90 Goldman Sachs Financ 33 1.92 Goldman Sachs Financ 32 1.47 Goldman Sachs Financ 36 1.48 Goldman Sachs Financ 30 1.50 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 36 .97 Goldman Sachs Financ 36 .83 Goldman Sachs Financ 36 1.28 Goldman Sachs Financ 37 .98 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 32 .98 Goldman Sachs Financ 32 .83 Goldman Sachs Financ 32 1.27 Goldman Sachs Financ 33 1.72 Goldman Sachs Financ 30 1.00 Goldman Sachs Financ 30 .85 Goldman Sachs Financ 30 1.30 Goldman Sachs Financ 37 1.41 Goldman Sachs Financ 37 1.26 Goldman Sachs Financ 37 1.71 Goldman Sachs Financ 33 1.27 Goldman Sachs Financ 33 1.42 Goldman Sachs Financ 30 .65 Goldman Sachs Financ 30 1.40 Goldman Sachs Financ 30 1.65 Goldman Sachs Financ 37 1.14 Goldman Sachs Financ 37 1.61 Goldman Sachs Financ 37 1.29 Goldman Sachs Financ 37 1.54 Goldman Sachs Financ 37 .84 Goldman Sachs Financ 37 1.49 Goldman Sachs Financ 37 1.39 Goldman Sachs Financ 37 1.64 Goldman Sachs Invest 31 1.45 Goldman Sachs Invest 31 1.30 Goldman Sachs Invest 31 1.15 Goldman Sachs Invest 11 .01 Goldman Sachs Invest 11 .73 Goldman Sachs Invest 31 1.70 Goldman Sachs Invest 31 1.95 Goldman Sachs Invest 31 .95 Goldman Sachs Invest 31 1.70 GovTxMgSvc 41 1.36 GovObTR 29 1.12 GovTxMgIS 41 1.61 Government Fund Clas 29 1.52 Government Obligatio 20 1.65 Government Obligatio 20 1.63 GovResFd P 27 .77 HSBC U.S. Government 30 1.54 HSBC U.S. Government 30 1.65 HSBC U.S. Government 30 1.59 HSBC U.S. Government 30 1.61 HSBC U.S. Treasury M 34 1.51 HSBC U.S. Treasury M 34 1.26 HSBC U.S. Treasury M 34 1.62 HSBC U.S. Treasury M 34 1.58 HSBC U.S. Treasury M 34 1.60 HSBCUSGov A 30 1.14 HSBCUSGov D 30 1.29 Harbor Money Market 44 1.49 Harbor 44 1.51 HeritAdm 14 1.76 HeritInst 14 1.89 HewittMM p 42 .26 ING MM A 27 1.43 ING MM I 27 1.43 Invesco Government M 21 1.62 InvescoA5 21 1.26 InvescoC5 p 21 .51 Invesco Tax Exempt C 11 .26 Invesco Tax-Exempt C 11 .28 Investor Cash Tr, Tr 41 1.60 Investor Tax-Exempt 11 .88 Investor Tax-Exempt 11 .48 Investor Tax-Exempt 11 .73 Investor Tax-Exempt 11 .95 Investor Tax-Exempt 11 .83 Investor Tax-Exempt 11 .33 Investor Tax-Exempt 11 .18 Investor Tax-Exempt 11 .63 InvCshTrTrs 41 1.68 Investors Cash Tr, T 41 1.22 Investors Cash Trust 41 1.66 Ivy Cash Management 17 .39 Ivy Cash Management 17 .41 Ivy Cash Management 17 1.35 Ivy Government Money 16 1.14 Ivy Government Money 16 1.38 IvyMonyyC t 16 .23 IvyMnyA 16 1.06 IvyMM B 16 .18 JPMGvMMAg 21 1.54 JPMLqAsR 18 1.39 JPMGvPrem 21 1.35 JPMGvCap 21 1.62 JPMTrPlInv 16 1.30 JPMTrPlRs 16 1.11 JPMorg100 Agcy 49 1.54 JPM100 SecP 49 1.35 JPM100 TrInst 49 1.59 JPMorgan100 49 1.21 JPMLqAstP 18 1.64 JPMorganFed 34 1.21 JPMorFedAgcy 34 1.54 JPMorgFedPr 34 1.35 JPMLqAstAg 18 1.83 JPMLqAstC p 18 1.12 JPMLqAstMrg 18 1.50 JPMLqAstInst 18 1.88 JPMMunInst 6 .96 JPMMuMorg 6 .58 JPMNYMuR p 6 .43 JPMorgPrm 18 1.57 JPMorgPrAgcy 18 1.83 JPMorgPrmPr 18 1.64 JPMTreasC t 16 .84 JPMTrsPlusP 16 1.36 JPMTrsPlsMrg 16 1.22 JPMTrsPlsInst 16 1.60 JPMTrsPlsAg 16 1.55 JPMTrsSecR p 49 1.10 JPMUSGvInst 21 1.59 JPMUSGvtR p 21 1.10 JPMUSGvtMrg 21 1.21 JPMLqAsInv 18 1.58 JPMorgan 100% US Tre 49 1.62 JPMorgan California 7 .64 JPMorgan California 7 .05 JPMorgan California 7 .39 JPMFedInst 34 1.59 JPMorgan Institution 7 .93 JPMorgan Institution 7 .98 JPMorgan Institution 7 .96 JPMorgan Institution 7 .88 JPMorgan Liquid Asse 18 1.91 JPMorgan Municipal M 6 .47 JPMorgan Municipal M 6 .91 JPMorgan Municipal M 6 .12 JPMorgan New York Mu 6 .68 JPMorgan New York Mu 6 .08 JPMorgan New York Mu 6 .43 JPMPrInst 18 1.88 JPMPrRsv 18 1.39 JPMorgan Prime Money 18 1.93 JPMorgan Prime Money 18 1.91 JPMorgan Prime Money 18 1.12 JPMorgan U. S. Treas 16 1.65 JPMorgan U.S. Govern 21 1.10 JPMorgan U.S. Govern 21 .80 JPMorgan U.S. Govern 21 .75 JPMorgan U.S. Govern 21 1.50 JPMorgan U.S. Treasu 16 1.63 JPMorgan US Governme 21 1.29 Liquid Assets Portfo 16 .99 Liquid Assets Portfo 16 1.66Liquid Assets Portfo 16 1.31 Liquid Assets Portfo 16 1.78 MainStay A 25 1.34 MainStay B 25 1.12 MainStay Money Marke 25 1.12 MainStay Money Marke 25 1.12 ManagersMM 21 1.64 Maryland Tax-Free Mo 7 .85 Maryland Tax-Free Mo 7 .79 Meeder Institutional 26 1.85 MeederRetl 21 1.54 ML CMAMn 32 1.25 ML CMATr 38 1.20 MilestnTOInst 29 1.55 MilestnTOInv 29 1.30 MHLIRSel 21 1.91 MMktGS2 42 1.65 MMktGS4 42 1.40 MMktProFdInv 31 .83 MMktProFdSvc 31 .18 Mutual America Insti 23 1.66 Nationwide Governmen 30 1.04 NatnwdMMInst 30 1.29 New York Tax-Free Mo 7 .82 NorthInstGovSel 44 1.58 Northern 35 1.77 NorthernGvSl 45 1.43 NorthInstPrObSv 28 1.93 NthnInstPrObSh 28 1.93 Northern Institution 6 .88 Northern Institution 46 1.54 Money Market Funds Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Continued on next page MONEY & MARKET$Page 14 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 65

Northern Institution 44 1.58 Northern Institution 44 1.58 NorthInstTreas 47 1.63 NorthernUSGv 45 1.43 OppCshResN t 38 1.18 OppenhCshB p 38 1.18 OppenhCshC p 38 1.18 OppCshRes 38 1.18 Oppenheimer Governme 38 1.21 Oppenheimer Institut 39 1.68 Oppenheimer Institut 39 1.62 Oppenheimer Institut 39 1.61 OppMMFd A 38 1.21 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.49 PIMCO Government Mon 7 1.54 PIMCO Government Mon 7 1.64 PIMCO Government Mon 7 1.65 PIMCO Government Mon 7 1.65 PNC Government Money 33 1.53 PNC Gov A 33 1.50 PNC Gov I 33 1.60 PNC TrA p 41 1.46 PNC Tr I 41 1.56 PNC Treasury Plus Mo 27 1.52 PNC Treasury Plus Mo 27 1.43 PW PACE P 21 1.21 PhoenixMM A 14 .01 Pioneer U.S. Governm ... 1.22 Pioneer U.S. Governm ... .69 PionrCs ... 1.08 PremGvtMP 22 1.65 PremierPort 18 1.90 Premier Portfolio Pe 18 1.36 Premier Portfolio Pr 18 1.60 Premier Portfolio Re 18 1.74 Premier Portfolio Re 18 1.02 PrimeObTR 27 1.44 PruMMartD 26 1.21 PruMMrtZ 26 1.39 Prudential Governmen 26 1.21 Prudential Governmen 26 1.20 Prudential Governmen 26 1.25 PruInstMM A 26 1.92 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnam Government Mo 15 .01 Putnm MMA 14 1.51 Putnam Money Market 14 .01 Putnam Money Market 14 .01 Putnam Money Market 14 .01 PutnmMMC t 14 .01 RBCGvRBCI1 27 1.60 Retail Prime Obligat 15 1.95 Retail Prime Obligat 15 1.78 Retail Prime Obligat 15 1.88 Retail Prime Obligat 15 1.63 Retail Prime Obligat 15 1.68 Retail Prime Obligat 15 1.34 Rydex U.S. Governmen 33 .78 SEI DITGovA 29 1.52 SEI DITGvIIA 44 1.58 SEI DITTrsA 41 1.53 SEI DITTrIIA 39 1.54 STI CshRes 29 1.44 STIC Prime Portfolio 12 1.62 STIC Prime Portfolio 12 .91 STIC Prime Portfolio 12 1.23 STIC Prime Portfolio 12 1.70 STIT Liquid Assets 16 1.56 STIT STIC Prime Por 12 1.48 STIT Government & Ag 21 1.61 STIT Government & Ag 21 1.34 STIT Liquid Assets P 16 1.83 STIT STIC Prime Port 12 1.74 STIT Tax-Free Cash R 11 .73 STIT Tax-Free Cash R 11 .95 STIT Treasury Obliga 38 1.65 STIT Treasury Obliga 38 1.62 STIT Treasury Obliga 38 1.40 STIT Treasury Portfo 29 1.34 STIT Treasury Portfo 29 1.61 Saratoga Advantage T 1 .01 Saratoga U.S.Governm 1 .01 SaratgUSGvI 1 .01 SchwbACR-Pr 20 1.45 SchwbACR 20 1.38 SchwbCshRes 15 1.37 Schwab Government Mo 8 1.39 SchwbInv 29 1.73 SchwbRetAdv 31 1.74 Schwab Retirement Go 27 1.60 Schwab Treasury Obli 9 1.38 Schwab U.S. Treasury 9 1.31 SchbValAdv 30 1.74 SchwValAdUlt 30 1.89 Schwab Variable Shar 31 1.88 SchwbGv 8 1.13 SchbMM 1 1.29 Schb UST 9 1.11 SentinelGov A 9 1.13 StFrmMMLgA 38 1.41 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.24 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.31 State Farm Money Mar 38 1.30 State Farm Money Mar 38 1.30 StStInstLRS 20 1.95 State Street Insti L 17 1.35 State Street Insti T 22 1.31 State Street Insti T 22 1.66 State Street Insti T 29 1.66 State Street Insti U 18 1.67 State Street Insti U 18 1.32 State Street Institu 18 1.71 State Street Institu 18 1.64 State Street Institu 22 1.58 State Street Institu 29 1.58 State Street Institu 18 1.59 State Street Institu 18 1.41 State Street Institu 29 1.31 State Street Institu 18 1.69 State Street Institu 22 1.61 State Street Institu 20 1.89 State Street Institu 20 1.86 State Street Institu 20 1.70 State Street Treasur 22 1.71 SunAmMMA 32 .01 T. Rowe Price Govern 10 1.52 T. Rowe Price Instit 41 1.81 T. Rowe Price Tax-Ex 8 .98 TDAM California Muni 16 .41 TDAM Insti U.S. Gov 49 1.33 TDAM Insti U.S. Gove 49 1.58 TDAM Institutional T 44 .76 TDAM Institutional T 44 1.30 TDAM Institutional U 49 .93 TDAMMMInv 54 1.37 TDAMMMkPr 54 1.37 TDAM Money Market Po 54 1.47 TDAM Money Market Po 54 1.27 TDAM Municipal Portf 28 .47 TDAM New York Munici 10 .37 TDAM U.S. Government 29 .96 TDAMUSGv 29 1.06 TIAA-CREF Inst 45 .02 TIAA-CREF Money Mark 45 .02 TIAA-CREF Money Mark 45 .02 TIAACREF Ret 45 .01 TIAA-CREF Ret 45 .02 TRowSumCR 21 1.60 TRowPRF 10 1.40 TRowUST 10 1.44 Thriv MM Inst 37 1.36 Thriv MMk A 37 1.22 TreasObTR 22 1.11 Treasury Obligations 25 1.63 Treasury Portfolio P 47 1.58 U.S. Government Mone 41 .61 U.S. Government Mone 41 1.12 U.S. Government Mone 41 1.82 U.S. Treasury Money 10 1.50 UBS Prime Investor F 16 1.54 UBS Prime Preferred 16 1.85 UBS Prime Reserves F 16 1.81 UBS RMA Government M 23 1.30UBS Select Governmen 23 1.65 UBS Select Governmen 23 1.34 UBS Select Governmen 23 1.61 UBS Select Governmen 23 1.59 UBS Select Prime Inv 21 1.61 UBS Select Prime Pre 21 1.95 UBS Select Treasury 23 1.55 UBS Select Treasury 23 1.57 UBS Select Treasury 23 1.30 UBS Select Treasury 23 1.61 UBS Tax-Free Institu 7 .85 UBS Tax-Free Investo 7 .59 UBS Tax-Free Preferr 7 .89 US Government Money 27 .79 US Government Money 27 1.50 USAA Mutl 30 1.51 USAA Treas 44 1.43 VALIC MMktI 34 .01 VALIC MMkII 34 .01 VangAdmTry 54 1.75 VangFdl 53 1.71 VangPr 45 1.90 VangPrInst 45 1.96 Voya Government Mone 27 1.43 Voya Government Mone 27 1.42 Voya Government Mone 27 .43 Voya Government Mone 27 1.43 Voya Liquid Assets P 28 1.29 Voya Liquid Assets P 28 1.54 Voya Liquid Assets P 28 1.14 Voya Money Market Po 28 1.49 Voya Money Market Po 28 1.34 WA Select Tax Free R 11 .94 WF 100% Treasury Mon 32 1.58 WF Government Money 22 1.67 Wells Fargo 100% Tre 32 1.48 WellsFargo A 13 1.43 WFCashInvAd 14 1.75 WFCashInst 14 1.88 Wells Fargo Cash Inv 14 1.95 Wells Fargo Fd, Trea 22 1.42 WFGovAdm 22 1.47 WFGvtMMA 22 1.20 Wells Fargo Heritage 14 1.96 Wells Fargo Heritage 14 1.66 WellsFargoI 100 32 1.28 WellsFargoInsCsh 14 1.58 WellsFargoInsGv 22 1.31 Wells Fargo Money Ma 13 1.87 Wells Fargo Money Ma 13 1.57 Wells Fargo Municipa 5 1.01 WellsF100TrA 32 1.13 WellsFargo TrsyS 22 1.31 WellsFargoTrsyA 22 1.15 WellsFargo TrsyI 22 1.56 WFGvMMInst 22 1.61 Western Asset Govern 39 1.13 Western Asset Govern 39 .79 WA GvtRsvA 39 1.19 WAInstGvInst 39 1.64 Western Asset Insti 49 1.53 Western Asset Insti 29 1.80 Western Asset Instit 39 1.59 Western Asset Instit 39 1.59 Western Asset NY Tax 8 .52 Western Asset Prime 30 1.53 Western Asset Tax Fr 11 .05 Western Asset Tax Fr 11 .55 Western Asset US Tre 49 .78 WstnUSTrN 49 1.18 WstnInstLqRsI 29 1.85 WstnPrmLiq 29 1.56 WstnInstUSTR 49 1.59 WstnPrmUSTR 49 1.33 Wilm GovSel 38 1.43 Wilm TrAdm 36 1.17 Wilm TrSvc 36 1.04 Wilm TrSvc 36 1.42 Wilm GovAdm 38 1.18 Wilmington U.S. Gove 38 1.03 WilmUSGov 38 1.53Tax ExemptAIMTx 11 .16 AmC CATF 13 .76 AmC TF 9 .76 BMO TaxF I p 9 1.03 BMO TaxF Y 9 .78 BNYMelNMuM 9 .89 BLMunFdPCS p 26 .55 BRLM Muni 26 1.03 BRF NYMuni 7 .94 BRFCAMuni 7 .80 CashActTxEMgd 28 .85 FIMMTxExII 28 .95 FIMMTxEx3 28 .85 FIMMTxExI 28 1.10 FedCAMuniSv 22 .73 FedCAMu WS 22 .98 FedGAMuCsh 12 .72 FedMAMuCS p 33 .27 FedMAMuniSv 33 .68 FedMuObl A 26 1.09 FedMuOblCap 26 .99 FedMunOblSv 26 .84 FedNYMuCSv 37 .74 FedNYMuCS p 37 .27 FedNYMuCsII 37 .51 FedPAMuniCS 14 .22 FedPAMuCsSv 14 .61 FedTaxFObWS 28 1.04 FedTxFrObSv 28 .79 FedMuniSvc 12 .59 FedTxF c 6 1.03 FidCA 19 .77 FidCT 37 .81 FidMA 34 .76 FidMI 31 .65 FidMuMM 35 .93 FidNJ 47 .75 FidNY 21 .78 FidOH 47 .80 FidPA 21 .78 FidSpCA 17 .91 FidSpMA 33 .87 FidSpNJ 47 .91 FidSpNY 18 .94 FidTEDly M 32 .62 FidAZ 14 .75 Fid TECR 32 .37 FidTxEx MM 32 .87 FidTaxExPortS 28 1.05 FinSq TEF 11 .98 FstAmTFA 20 .46 FstAmTxFY 20 .76 FsAmTxFObII 20 .91 FstAmTFObZ 20 1.01 GenNJMun 19 .52 GenNYMuB 13 .53 GnMuB p 9 .21 GnNYMuB p 13 .12 GnCalMu 7 .48 JPMMuMMP 6 .72 JPMorganCA 7 .50 JPMorganNY 6 .54 JPMorganTF 11 .57 JPMorg TFPr 11 .71 JPMTxFrR p 11 .46 JPMorgTFAgcy 11 .90 JPMTxFrInst 11 .95 NYTxFrMMI 17 1.94 NortnInstMuni 6 .88 NorthernMun 8 .75 PremierTxEx 9 1.03 SchwAMTTxF 15 .73 SchwNYMuVA 11 .90 SchwNYMuSw 11 .65 SchwTxFValAd 15 .95 ShwbTE 13 .83 SchwabTxEx 13 .93 Schwb CA 12 .71 ScudTECshInst 28 1.05 TDAMCAMu 16 .51 TDAMMuni 28 .57 TDAMNYMu 10 .47 TRowSumMu 40 .86 TRowCA c 92 .56 TRowNY c 7 .60 TRowTE c 8 .92 USAATxEx 15 .71 VangNJ 47 1.07 VangCA 23 1.02 VangPA 17 1.01 VangNY 22 1.04 VangTxEx 29 1.11 WFAMuCshM 5 1.11 WFA MuCsMSv 5 .85 WFNatInstMM 6 1.06 WFNtTFMMSv 6 .81 WellsFargoNat 6 .96 WellsF NTFA 6 .62 WstnFTxR N 11 .40 WstnInstTxFR 11 .99 WstnNYTxR N 8 .37 Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield Avg Avg Fund Maturity Yield U.S. Treasury Bonds and Notes .63 Jun 18 p 99.28 99.29 1.87 1.38 Jun 18 p 99.30 99.31 1.85 .88 Jul 18 p 99.27 99.28 1.88 1.38 Jul 18 f 100.16 100.17 1.38 Jul 18 p 99.29 99.30 1.87 2.25 Jul 18 p 100.01 100.02 1.88 1.00 Aug 18 p 99.26 99.27 +0.01 1.86 4.00 Aug 18 p 100.13 100.14 1.90 .75 Aug 18 p 99.22 99.23 1.93 1.50 Aug 18 p 99.28 99.29 1.93 1.00 Sep 18 p 99.23 99.24 1.95 .75 Sep 18 p 99.18 99.19 2.00 1.38 Sep 18 p 99.25 99.26 1.99 .88 Oct 18 p 99.18 99.19 2.00 .75 Oct 18 p 99.15 99.16 2.03 1.25 Oct 18 p 99.21 99.22 2.03 1.75 Oct 18 p 99.28 99.29 2.02 1.25 Nov 18 p 99.20 99.21 2.08 3.75 Nov 18 p 100.23 100.24 -0.01 2.08 1.00 Nov 18 p 99.14 99.15 2.09 1.25 Nov 18 p 99.18 99.19 2.08 1.38 Nov 18 p 99.20 99.21 2.10 1.25 Dec 18 p 99.17 99.18 2.11 1.00 Dec 18 p 99.15 99.16 2.14 1.38 Dec 18 p 99.17 99.18 2.14 1.50 Dec 18 p 99.20 99.21 2.15 1.13 Jan 19 p 99.11 99.12 -0.01 2.15 2.13 Jan 19 f 101.05 101.06 .24 1.13 Jan 19 p 99.09 99.10 -0.01 2.17 1.25 Jan 19 p 99.12 99.13 2.17 1.50 Jan 19 p 99.17 99.18 -0.01 2.17 .75 Feb 19 p 98.31 99.00 -0.01 2.19 2.75 Feb 19 p 100.12 100.13 -0.01 2.18 8.88 Feb 19 k 104.25 104.26 2.02 1.13 Feb 19 p 99.06 99.07 2.21 1.38 Feb 19 p 99.12 99.13 2.20 1.50 Feb 19 p 99.15 99.16 -0.01 2.20 1.00 Mar 19 p 99.01 99.02 -0.01 2.22 1.25 Mar 19 p 99.06 99.07 -0.01 2.23 1.50 Mar 19 p 99.12 99.13 -0.01 2.23 1.63 Mar 19 p 99.16 99.17 2.23 .13 Apr 19 f 99.18 99.19 -0.01 .60 .88 Apr 19 p 98.26 98.27 -0.01 2.23 1.25 Apr 19 p 99.03 99.04 2.25 1.63 Apr 19 p 99.14 99.15 2.24 .88 May 19 p 98.22 98.23 -0.01 2.26 3.13 May 19 p 100.25 100.26 -0.01 2.28 1.13 May 19 p 98.28 98.29 2.26 1.25 May 19 p 99.00 99.01 2.26 1.50 May 19 p 99.07 99.08 -0.01 2.27 1.00 Jun 19 p 98.20 98.21 2.29 1.25 Jun 19 p 98.29 98.30 2.28 1.63 Jun 19 p 99.09 99.10 -0.01 2.27 .75 Jul 19 p 98.09 98.10 -0.01 2.30 1.88 Jul 19 f 102.00 102.01 .09 .88 Jul 19 p 98.11 98.12 -0.01 2.30 1.63 Jul 19 p 99.07 99.08 2.30 .75 Aug 19 p 98.05 98.06 +0.01 2.30 3.63 Aug 19 p 101.17 101.18 2.31 8.13 Aug 19 k 106.29 106.30 2.29 1.00 Aug 19 p 98.12 98.13 2.32 1.25 Aug 19 p 98.22 98.23 2.31 1.63 Aug 19 p 99.04 99.05 2.32 .88 Sep 19 p 98.05 98.06 2.33 1.00 Sep 19 p 98.08 98.09 2.33 1.38 Sep 19 p 98.23 98.24 2.33 1.75 Sep 19 p 99.07 99.08 2.33 1.00 Oct 19 p 98.06 98.07 2.34 1.25 Oct 19 p 98.15 98.16 2.34 1.50 Oct 19 p 98.26 98.27 2.34 1.00 Nov 19 p 98.02 98.03 2.35 3.38 Nov 19 p 101.14 101.15 2.36 1.00 Nov 19 p 98.00 98.01 2.36 1.50 Nov 19 p 99.03 99.04 2.36 1.50 Nov 19 p 98.23 98.24 2.36 1.38 Dec 19 p 98.16 98.17 2.36 1.13 Dec 19 p 98.03 98.04 +0.01 2.36 1.63 Dec 19 p 98.27 98.28 2.36 1.88 Dec 19 p 99.07 99.08 2.36 1.38 Jan 20 f 101.16 101.17 .44 1.38 Jan 20 f 98.12 98.13 -0.01 2.39 1.25 Jan 20 p 98.04 98.05 -0.01 2.39 1.38 Jan 20 p 98.11 98.12 -0.01 2.39 2.00 Jan 20 p 99.12 99.13 2.37 3.63 Feb 20 p 102.00 102.01 -0.01 2.40 8.50 Feb 20 k 110.07 110.08 -0.01 2.35 1.38 Feb 20 p 98.07 98.08 -0.01 2.42 1.25 Feb 20 p 98.00 98.01 -0.01 2.42 2.25 Feb 20 p 99.23 99.24 -0.01 2.41 1.13 Mar 20 p 97.22 97.23 -0.01 2.42 1.38 Mar 20 p 98.04 98.05 -0.01 2.42 2.25 Mar 20 p 99.23 99.24 2.40 1.50 Apr 20 p 98.09 98.10 -0.02 2.43 .13 Apr 20 f 99.04 99.05 .59 1.13 Apr 20 p 97.18 97.19 -0.01 2.43 1.38 Apr 20 p 98.01 98.02 -0.01 2.43 2.38 Apr 20 p 99.28 99.29 -0.01 2.43 1.50 May 20 p 98.07 98.08 -0.01 2.44 3.50 May 20 p 102.00 102.01 2.44 8.75 May 20 k 112.05 112.06 -0.01 2.35 1.38 May 20 p 97.29 97.30 -0.02 2.44 1.50 May 20 p 98.05 98.06 -0.01 2.44 2.50 May 20 p 100.04 100.05 -0.01 2.43 1.50 Jun 20 p 98.04 98.05 -0.01 2.44 1.63 Jun 20 p 98.10 98.11 -0.02 2.45 1.88 Jun 20 p 98.27 98.28 -0.01 2.45 1.25 Jul 20 f 101.31 102.00 .31 1.50 Jul 20 p 98.01 98.02 -0.01 2.45 1.63 Jul 20 p 98.07 98.08 -0.01 2.46 2.00 Jul 20 p 99.00 99.01 -0.01 2.46 1.50 Aug 20 p 97.29 97.30 -0.02 2.48 2.63 Aug 20 p 100.10 100.11 -0.02 2.47 8.75 Aug 20 k 113.13 113.14 -0.02 2.46 1.38 Aug 20 p 97.18 97.19 -0.02 2.49 2.13 Aug 20 p 99.06 99.07 -0.02 2.49 1.38 Sep 20 p 97.17 97.18 -0.02 2.48 1.38 Sep 20 p 97.15 97.16 -0.02 2.49 2.00 Sep 20 p 98.28 98.29 -0.01 2.50 1.63 Oct 20 p 97.31 98.00 -0.02 2.50 1.38 Oct 20 p 97.11 97.12 -0.02 2.51 1.75 Oct 20 p 98.07 98.08 -0.02 2.51 1.75 Nov 20 p 98.06 98.07 -0.02 2.51 2.63 Nov 20 p 100.08 100.09 -0.02 2.52 1.63 Nov 20 p 97.27 97.28 -0.01 2.52 2.00 Nov 20 p 98.24 98.25 -0.01 2.52 1.88 Dec 20 p 98.13 98.14 -0.02 2.52 1.75 Dec 20 p 98.02 98.03 -0.02 2.53 2.38 Dec 20 p 99.20 99.21 -0.01 2.53 2.00 Jan 21 p 98.21 98.22 -0.02 2.53 1.13 Jan 21 f 101.18 101.19 .51 1.38 Jan 21 p 97.00 97.01 -0.02 2.54 2.13 Jan 21 p 98.30 98.31 -0.02 2.54 2.25 Feb 21 p 99.08 99.09 -0.02 2.54 3.63 Feb 21 p 102.26 102.27 -0.03 2.53 7.88 Feb 21 k 113.31 114.00 -0.02 2.50 1.38 Feb 21 p 96.08 96.09 -0.01 2.54 2.00 Feb 21 p 98.18 98.19 -0.02 2.54 2.38 Mar 21 p 99.17 99.18 -0.02 2.55 1.25 Mar 21 p 96.15 96.16 -0.01 2.55 2.25 Mar 21 p 99.06 99.07 -0.01 2.55 .13 Apr 21 f 98.19 98.20 .62 2.38 Apr 21 p 99.16 99.17 -0.02 2.55 1.38 Apr 21 p 96.22 96.23 -0.01 2.56 2.25 Apr 21 p 99.04 99.05 -0.02 2.55 2.63 May 21 p 100.06 100.07 -0.02 2.56 3.13 May 21 p 101.19 101.20 -0.01 2.56 8.13 May 21 k 115.23 115.24 -0.03 2.56 2.00 May 21 p 98.11 98.12 -0.02 2.57 1.13 Jun 21 p 95.22 95.23 -0.02 2.58 2.13 Jun 21 p 98.21 98.22 -0.02 2.58 .63 Jul 21 f 100.17 100.18 -0.01 .44 1.13 Jul 21 p 95.18 95.19 -0.02 2.59 2.25 Jul 21 p 98.30 98.31 -0.02 2.59 2.13 Aug 21 p 98.17 98.18 -0.02 2.60 8.13 Aug 21 k 117.00 117.01 -0.03 2.56 1.13 Aug 21 p 95.13 95.14 -0.02 2.61 2.00 Aug 21 p 98.04 98.05 -0.02 2.61 1.13 Sep 21 p 95.09 95.10 -0.02 2.61 2.13 Sep 21 p 98.14 98.15 -0.02 2.61 1.25 Oct 21 p 95.17 95.18 -0.02 2.62 2.00 Oct 21 p 97.31 98.00 -0.02 2.62 2.00 Nov 21 p 97.30 97.31 -0.03 2.62 8.00 Nov 21 k 117.23 117.24 -0.02 2.59 1.75 Nov 21 p 97.02 97.03 -0.03 2.63 1.88 Nov 21 p 97.16 97.17 -0.02 2.62 2.00 Dec 21 p 97.26 97.27 -0.02 2.64 2.13 Dec 21 p 98.08 98.09 -0.02 2.63 .13 Jan 22 f 98.11 98.12 -0.01 .58 1.50 Jan 22 p 96.00 96.01 -0.03 2.64 1.88 Jan 22 p 97.10 97.11 -0.03 2.64 2.00 Feb 22 p 97.24 97.25 -0.02 2.64 1.75 Feb 22 p 96.26 96.27 -0.02 2.65 1.88 Feb 22 p 97.08 97.09 -0.03 2.65 ARCResources 159629 13.44 13.08 13.36 +.05 AdvOil Gas 104278 3.91 3.73 3.87 +.09 AgnicoEagle 79569 58.67 57.90 58.19 -.22 Aimia Inc 279230 2.35 2.25 2.33 +.08 AirCdaV VV 138628 23.68 22.91 22.97 -.57 AlamosGoldA 101087 7.22 7.01 7.17 +.12 AlgonquinPwr 104939 12.76 12.61 12.63 -.14 AlimntatnBSV 96587 54.53 54.00 54.14 -.49 AphriaInc J 297532 11.79 11.25 11.52 -.18 AthabascaOil 270223 1.81 1.74 1.75 -.07 AtlanticPwr 190007 2.79 2.63 2.70 -.07 AuroraCannabi 320729 8.23 8.05 8.13 -.05 B2GoldCorpo 165356 3.59 3.54 3.55 ... BCE Inc 135520 54.17 53.93 54.01 -.16 BMO WgtBkInx 79283 28.96 28.66 28.96 +.16 BTBREITUn 157194 4.61 4.55 4.61 -.17 BarrickGold 308732 17.28 17.03 17.07 -.18 BaytexEnergy 562661 5.61 5.37 5.45 -.12 BirchcliffEng 232636 4.65 4.34 4.57 +.21 BirdConstrn 92356 7.61 7.20 7.28 -.18 Bk NS 231241 78.25 77.33 78.24 +.41 BkMontreal 396438 100.85 99.36 100.44 +.60 BlackberryLtd 175055 15.58 15.34 15.35 +.01 BombardirBSV 1924452 4.97 4.70 4.88 +.01 BonavistaEgy 84744 1.63 1.55 1.61 +.04 BrookdALV 108525 51.94 51.26 51.71 -.33 CAE Inc 89572 27.69 27.12 27.31 -.14 CGIGrpASV 86788 79.71 78.80 79.71 +.63 CIBC 160399 113.31 112.47 113.20 +.24 CIFinancial 113167 25.25 24.81 25.14 +.10 CalfracWell 198016 7.11 6.88 6.93 -.12 CamecoCorp 298799 14.03 13.36 13.41 -.58 CanopyGrowth 339851 37.58 36.46 36.74 -.33 CardinalEngy 83830 5.39 5.24 5.26 -.18 CdnNatRail 181271 108.93 107.90 108.25 -.68 CdnNatRes 356799 45.41 44.27 44.89 -.42 CenovusEngy 424587 13.88 13.41 13.68 +.11 CenterraGld 75698 7.06 6.78 6.81 -.28 ContlGoldo 252893 3.78 3.61 3.65 -.11 CrescentPnt 281047 10.54 10.24 10.44 +.02 CrewEngy 119452 2.49 2.36 2.41 +.02 CronosGroupI 102531 8.66 7.94 8.24 +.03 DetourGoldo 91450 10.33 10.10 10.25 +.10 DreamGloblUn 75536 14.89 14.78 14.88 ... EldoradoGld 218616 1.50 1.45 1.47 -.01 ElementFin 2128482 5.62 5.35 5.43 -.18 EmeraInc Ser 134558 24.95 24.65 24.91 ... EnCanaCorp 319363 16.98 16.44 16.50 -.21 EnbridgeInc 624071 40.34 39.89 40.29 +.17 EnerplusCorp 101312 16.20 15.61 15.85 -.04 FirstCapRlty 99815 21.30 20.99 21.02 -.25 FirstQntumo 289553 20.53 19.71 20.35 +.56 Fortis Inc 154771 41.70 41.31 41.43 -.34 GoldcorpInc 380067 18.63 18.45 18.53 +.04 GreenOrganicD 366457 5.72 5.02 5.67 +.19 GtWstLifeco 77306 32.91 32.53 32.91 -.39 H RRealUn 142633 20.40 20.13 20.21 -.15 HorzonNtho 98089 2.83 2.72 2.82 +.12 HrznCrdOilBl 310934 10.47 9.97 10.12 -.42 HrznCrdOilBr 230222 5.42 5.19 5.35 +.20 HrznNatGsBr 95272 13.11 12.58 12.86 -.61 HrznNtGsBul 209147 4.17 4.01 4.09 +.17 HudBayMnrls 166760 8.52 8.22 8.33 -.10 HuskyEngy 192168 18.76 18.15 18.71 +.19 HydroOneLimi 203719 19.61 19.40 19.46 -.12 ISharesS P60 396764 23.84 23.67 23.83 +.05 IShrsCapEngy 93895 12.99 12.73 12.85 -.01 IamgoldCorp 94724 8.19 8.07 8.10 -.01 ImperialOil 183940 42.86 41.73 42.42 -.29InterPipeline 176313 24.59 24.26 24.49 -.15 IvanhoeAo 215412 3.38 3.24 3.27 +.01 KeyeraCorp 144599 36.36 35.55 36.35 +.70 KinderMorgan 106714 16.00 15.63 15.92 -.03 KinrossGold 380068 4.74 4.66 4.68 -.02 Kirklandlake 80302 24.55 23.76 23.84 -.42 Loblaw Co 164590 67.07 66.26 67.05 +.40 LundinMng 231510 8.13 7.98 8.13 -.03 MEGEnergy 366612 9.55 9.13 9.28 -.24 MagnaInt l 109026 83.81 82.68 83.14 +.06 ManulifeFin 264180 24.48 24.17 24.46 +.10 MethanexCorp 106546 90.61 88.28 88.58 -1.17 MountainProv 278817 3.47 3.24 3.30 -.17 NDynastyMin 533119 .64 .57 .57 -.04 NatBkCan 167913 62.30 61.41 62.02 +.22 NemaskaLithiu 1644255 1.05 .99 1.04 +.06 NeovascInc 78328 .04 .04 .04 -.01 NevsunReso 91838 4.20 4.05 4.13 -.04 New Gold 104872 3.06 2.98 3.01 -.05 NutrienLtd 156116 65.92 65.48 65.61 -.16 OceanaGoldCrp 88411 3.19 3.14 3.19 +.02 ParexReso 89830 23.49 22.53 23.41 +.55 PembinaPipe 199874 45.37 44.60 45.10 +.09 PeytoExpl 99175 10.74 10.49 10.59 ... PotashRidgeJ 87981 .07 .07 .07 -.01 PowerCorpSV 110654 30.21 29.85 30.21 +.14 PrairieSkyRyl 98391 26.77 26.01 26.73 +.44 PrecisionDrl 231176 4.70 4.45 4.48 -.15 Prometico 111376 .82 .77 .79 +.02 PwrFinCorp 87731 32.33 32.01 32.31 +.12 RagingRiver 84753 7.84 7.47 7.70 +.09 RioCanRlUn 109444 23.65 23.43 23.55 -.08 RogersCommB 119504 61.11 60.21 60.85 -.28 RoyalBank 370128 98.05 96.25 98.00 +1.21 SaputoInc 153204 45.26 44.71 45.06 +.01 SevenGenClA 180077 17.12 16.64 16.78 -.05 ShawCommBNV 201656 26.21 26.00 26.10 -.04 SpartanEngyCo 462962 6.74 6.50 6.68 +.11 Sprott Inc 76183 3.15 3.11 3.12 ... Stornowayo 87661 .51 .48 .48 -.01 SunLifeFin 99249 53.65 53.10 53.59 -.01 SuncorEngy 501291 52.10 50.78 51.64 -.08 SuperiorPlus 188656 12.49 12.26 12.37 -.80 SurgeEnergyo 178678 2.54 2.42 2.42 -.08 T D Bank 457929 75.82 75.24 75.70 ... TORCOil Gas 80807 7.93 7.65 7.77 +.04 TahoeReso 86212 6.87 6.63 6.79 +.15 TamarackVall 230511 4.35 4.24 4.31 +.01 TasekoMines 366422 1.44 1.36 1.38 -.05 TeckResLimit 417932 35.44 34.81 35.17 +.05 Telus Corp 162388 45.79 45.36 45.59 +.07 Theratechnlgs 151106 14.19 13.26 13.53 -.44 ThomsonReuter 97566 50.77 50.25 50.41 +.01 TourmalineOil 288489 26.03 25.27 25.86 +.43 TransCdaCorp 349447 54.34 53.73 54.28 +.09 TrevaliMngo 314872 1.07 1.04 1.06 ... TricanWell 338264 3.35 3.13 3.20 +.05 TurquoiseHill 232606 3.65 3.54 3.65 +.07 ValeantPharma 187304 28.79 28.42 28.53 -.05 VermilionEgy 218475 45.56 43.96 45.45 +.97 WSPGlobal 592316 68.61 66.97 68.18 +.33 WesternForst 144207 2.86 2.75 2.78 -.13 WheatonPrecio 131517 28.45 28.14 28.34 +.16 WhitecapReso 189550 9.58 9.33 9.39 -.11 YamanaGld 158317 3.81 3.74 3.77 +.03 eCobaltSoluti 103212 1.39 1.34 1.37 -.01 Toronto stocks Name Vol High Low Last Chg Treasury bonds Rate Date Bid Ask Chg Yld 1.75 Mar 22 p 96.23 96.24 -0.02 2.65 1.88 Mar 22 p 97.06 97.07 -0.02 2.65 .13 Apr 22 f 98.00 98.01 .64 1.75 Apr 22 3p 96.20 96.21 -0.03 2.66 1.88 Apr 22 p 97.03 97.04 -0.03 2.66 1.75 May 22 p 96.19 96.20 -0.03 2.66 1.88 May 22 p 97.01 97.02 -0.03 2.66 1.88 May 22 p 96.18 96.19 -0.02 2.66 1.75 Jun 22 p 96.15 96.16 -0.03 2.66 2.13 Jun 22 p 97.29 97.30 -0.03 2.66 .13 Jul 22 f 98.14 98.15 .50 1.88 Jul 22 p 96.28 96.29 -0.03 2.67 2.00 Jul 22 p 97.12 97.13 -0.02 2.67 1.63 Aug 22 p 95.27 95.28 -0.03 2.67 7.25 Aug 22 k 118.09 118.10 -0.03 2.63 1.63 Aug 22 p 95.26 95.27 -0.03 2.67 1.88 Aug 22 p 96.25 96.26 -0.03 2.68 1.75 Sep 22 p 96.07 96.08 -0.03 2.68 1.88 Sep 22 p 96.23 96.24 -0.03 2.68 1.75 Oct 22 p 96.21 96.22 -0.03 2.68 2.00 Oct 22 p 97.06 97.07 -0.03 2.68 1.63 Nov 22 p 95.18 95.19 -0.03 2.68 7.63 Nov 22 k 120.24 120.25 -0.03 2.65 2.00 Nov 22 p 97.04 97.05 -0.04 2.68 2.13 Dec 22 p 97.18 97.19 -0.03 2.69 .13 Jan 23 f 97.26 97.27 .60 1.75 Jan 23 p 95.28 95.29 -0.03 2.69 2.38 Jan 23 p 98.19 98.20 -0.03 2.69 2.00 Feb 23 p 96.31 97.00 -0.03 2.69 7.13 Feb 23 k 119.17 119.18 -0.03 2.67 1.50 Feb 23 p 94.22 94.23 -0.03 2.69 2.63 Feb 23 p 99.23 99.24 -0.03 2.69 1.50 Mar 23 p 94.19 94.20 -0.03 2.70 2.50 Mar 23 p 99.03 99.04 -0.03 2.70 .63 Apr 23 f 99.28 99.29 .65 1.63 Apr 23 p 95.01 95.02 -0.03 2.71 2.75 Apr 23 p 100.07 100.08 -0.03 2.70 Name Vol High Low Last Chg Name Vol High Low Last Chg Name Vol High Low Last Chg FOOTNOTE: Rate -The annual interest rate the Treasury bond provides to investors. Date -The month and year the bond will expire. Bid -The price investors will pay for the bond. Ask -The price at which investors will sell. A bond price is expressed as a percentage of its original purchase cost of $1,000. The whole numbers and the decimals-which represent 32nds of a point-must be converted to dollars and cents; for example, 103.18 equals $1,035.63. Chg -The change between the preceding days nal bid price and the nal bid price from the day before. Yld -The annual percentage return to the investor, based on the bonds current price, if the bond is held until it matures. K -Taxes on interest will not be withheld from non-U.S. citizens. n -Treasury note. p -Treasury note; taxes on interest will not be withheld from non-U.S. citizens. Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Rate Date Bid Ask Chg Yld Money Market Funds Continued from previous page IntlValAdv FV 14.68 -3.5 -3.4 +3.2/B IntrmDvrsMnA m MS 14.16 +.9 -.4 +1.2/B IntrmDvrsMnC m MS 14.15 +.7 -.8 +.4/E LgCpGrA m LG 50.98 +3.6 +6.7 +14.1/A LgCpGrAdv LG 55.42 +3.6 +6.8 +14.4/A LgCpGrC m LG 38.47 +3.5 +6.4 +13.3/B LgCpGrI LG 55.13 +3.6 +6.8 +14.4/A LgCpGrK b LG 51.86 +3.6 +6.6 +14.0/A LtdDurHiIncAdv HY 10.18 -.1 +.2 +3.3/C MuniBdInfStr1 b MS 10.17 +.7 +.4 +2.2/A MuniBdInfStr2 MS 10.18 +.7 +.4 +2.3/A MuniBdInfStrA m MS 10.21 +.7 +.3 +2.1/A MuniBdInfStrAdv MS 10.22 +.7 +.5 +2.4/A MuniIncCAA m MF 11.06 +1.2 -.2 +2.7/B MuniIncCAAdv MF 11.06 +1.2 -.1 +2.9/A MuniIncIIArznA m SI 10.98 +1.1 -.2 +3.0/A MuniIncIIMAA m MT 11.09 +1.1 -.6 +2.3/B MuniIncIIMINA m SM 10.11 +.9 -.6 +2.3/B MuniIncIINJA m MJ 9.63 +1.0 -.5 +3.2/B MuniIncIIOhioA m MO 9.83 +1.0 -.5 +2.7/A MuniIncIIPEA m MP 10.35 +.9 -.4 +2.8/B MuniIncIIVIA m SI 10.99 +1.0 -.4 +2.7/A MuniIncNYA m MN 9.82 +1.1 -.6 +2.6/B MuniIncNYAdv MN 9.82 +1.1 -.5 +2.8/A MuniIncNYC m MN 9.81 +1.0 -.9 +1.8/C MuniIncNtnA m MI 10.15 +1.1 -.5 +2.9/A MuniIncNtnAdv MI 10.15 +1.2 -.4 +3.2/A MuniIncNtnC m MI 10.14 +1.1 -.8 +2.2/C ReltvValA m LV 5.77 -.3 -1.0 +9.1/A ReltvValAdv LV 5.82 -.3 -1.0 +9.4/A ReltvValC m LV 5.75 -.5 -1.4 +8.3/B SelUSEqAdv LB 17.08 +2.2 +1.9 +10.7/A SelUSLSA m LO 12.81 +2.1 +1.6 +5.5/B SelUSLSAdv LO 13.00 +2.0 +1.6 +5.7/B SelUSLSC m LO 12.26 +2.0 +1.2 +4.7/B ShortDurPlus CS 11.58 +.4 +.1 +.4/D SmCpGrA m SG 59.07 +8.8 +14.6 +14.5/A SmCpGrI SG 63.98 +8.9 +14.7 +14.8/A SstnlGlbThtcA m WS 118.80 +2.1 +1.2 +10.3/A SstnlGlbThtcAdv WS 125.79 +2.1 +1.3 +10.6/A SustIntlThtcA m FG 19.23 +.3 -1.4 +4.1/E TxMgAlMktIncA m CA 12.47 +.6 -1.9 +2.7/E TxMgWtAprStrAdv WS 16.34 +.9 +1.0 +7.0/C TxMgdIntl FB 18.20 -1.7 -1.3 +4.9/B AAMInsgtSelIncI x TW 9.84 ... -2.5 +2.8/BABAllMktRlRet1 b IH 9.03 +1.1 +2.0 +2.2/E AllMktTRA m MA 14.78 +.5 -.3 +3.4/E AllMktTRAdv MA 14.88 +.5 -.3 +3.7/E AllMktTRC m MA 14.67 +.5 -.7 +2.6/E BdInStrat1 b IP 10.62 +.2 -.3 +2.0/A BdInStrat2 IP 10.61 +.2 -.2 +2.1/A CncntrGrAdv LG 36.15 +2.9 +6.1 +10.4/D CnsrvWlthStratA m CA 12.12 +.2 -.2 +2.7 CorOppsA m LG 20.56 +1.2 +1.5 +10.9/D DiscvGrA m MG 12.39 +8.0 +14.1 +13.1/A DiscvGrAdv MG 13.23 +8.1 +14.2 +13.4/A DiscvValA m SV 23.36 +3.3 +2.5 +9.4/C DiscvValAdv SV 23.92 +3.3 +2.7 +9.6/B DiscvValC m SV 20.56 +3.2 +2.2 +8.5/C DiscvValI SV 23.20 +3.2 +2.6 +9.6/B DiscvValR b SV 22.66 +3.2 +2.3 +8.9/C DiscvValZ SV 23.18 +3.3 +2.7 +9.7/B DiversMunicipal MS 14.15 +.9 -.3 +1.5/A EmMkts EM 31.87 -2.9 -2.1 +5.1/C EqIncA m LV 28.53 +.8 -1.2 +6.7/C EqIncAdv LV 28.81 +.8 -1.1 +7.0/C EqIncC m LV 28.12 +.8 -1.5 +5.9/D GlbBdA m IB 8.25 -.2 -.9 +2.3/B GlbBdAdv IB 8.24 -.3 -.8 +2.5/B GlbBdC m IB 8.27 -.3 -1.3 +1.5/D GlbBdI IB 8.24 -.3 -.8 +2.6/B GlbBdR b IB 8.24 -.3 -1.1 +1.9/C GlbRkAllcA m TV 16.48 +1.2 +.4 +3.5/C GlbRlEstInvmA m GR 14.47 +1.8 -.3 +4.4/B GlbRlEstInvmIII GR 11.03 +1.9 +.2 +5.1/A GrA m LG 79.68 +4.0 +8.6 +14.7/A HiIncA m HY 8.43 -.9 -1.9 +4.4/A HiIncAdv HY 8.44 -.9 -1.8 +4.7/A HiIncC m HY 8.53 -1.0 -2.3 +3.6/C HiIncI HY 8.44 -1.0 -1.8 +4.7/A HiIncK b HY 8.43 -.9 -1.9 +4.4/A HiIncR b HY 8.43 -.9 -2.0 +4.1/B HiIncZ HY 8.44 -1.0 -1.7 +4.8/A IntermBdA m CI 10.87 +.4 -1.1 +1.7/B IntermBdAdv CI 10.87 +.3 -1.1 +2.0/A IntermCAMuniA m SS 14.09 +1.0 ... +1.3/A IntermNYMuniA m SS 13.78 +.8 -.4 +1.4/A Intl FB 18.20 -1.7 -1.3 +5.0/B IntlValA m FV 14.34 -3.6 -3.5 +3.0/C 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk How to Read the Mutual Fund Tables Here are the 4,300 biggest mutual funds listed on Nasdaq. Tables show the fund name, sell price or net asset value (NAV), daily net change and weekly net change. Underlining highlights the funds ranked in the top 20% in each of the last 5 years: Footnotes: e Ex capital gains distribution. f Previous days quotation. n No front end load or contingent deferred sales load may apply. p Fund assets are used to pay fo r distribution costs12(b)(1) plan. r Redemption fee or contingent deferred sales load may apply. s Stock dividend or split. t Both p and r. x Ex cash dividen d. NA not available. Name: Name of mutual fund and family. Obj: The funds objective group. Abbreviations listed below. NAV: Net asset value. Chg: Net change in price of NAV from previous day. Rtn: The funds total return, or percent change in NAV for the time period shown, with dividends reinvested. If period longer than 1 year, return is annualized.Rank: Funds letter grade compared with others in the same objective group; an A indicates fund performed in the top 20 percent; an E, in the bottom 20 percent. 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued on next page MONEY & MARKET$Page 15 www.sunnewspapers.net The Sun/Friday, June 1, 2018Fund Objectives: AL: Allocation 70-85% Equity, AM: Multialternative, BL: Bank Loan, BM: Bear Market, CA : Allocation 30-50% Equity, CC: Consumer Defense, CD: Consumer Cyclical, CH: China Region, CI: IntermediateTerm Bond, CL: Long-Term Bond, CR: Multicurrency, CS: Short-Term Bond, CV: Convertibles, DP: Diversied Pacic/Asia, EB: Emerging-Markets Bond, EE: Equity Energy, EI: India Equity, EM: Diversied Emerging Markets, ES: Europe Stock, FA: Foreign Small/Mid-Value, FB: Foreign Large-Blend, FF: Managed Futures, FG: Foreign Large-Growth, FQ: Foreign Small/Mid-Blend, FR: Foreign Small/Mid-Growth, FV: Foreign Large-Value, FX: Single Currency, GI: Intermediate Government, GL: Long Government, GR: Global Real Estate, GS: Short Government, HM: High-Yield Muni, HY: High-Yield Bond, IB: World Bond, IC: Trading-Inverse Commodities, ID: Industrials, IE: Trading-Inverse Equity, IH: World Allocation, IP: Ination-Protected Bond, IS: Trading-Miscellaneous, JS: Japan Stock, LB: Large Blend, LC: Trading-Leveraged Commodities, LE: Trading-Leveraged Equity, LG: Large Growth, LO: Long-Short Equity, LP: Energy Limited Partnership, LS: Latin America Stock, LV: Large Value, MA: Allocation 50-70% Equity, MB: Mid-Cap Blend, MG: Mid-Cap Growth, MI: Muni National Intermediate, ML: Muni National Long, MQ: Miscellaneous Region, MR: Miscellaneous Sector, MS: Muni National Short, MU: Multisector Bond, MV: Mid-Cap Value, MY: Muni New York Long, ND: Trading-Inverse Debt, NE: Market Neutral, NT: Nontraditional Bond, PJ: Pacic/Asia ex-Japan Stock, RI: Target-Date Retirement, RR: Preferred Stock, SB: Small Blend, SC: Communications, SF: Financial, SG: Small Growth, SH : Health, SI: Muni Single State Intermediate, SL: Muni Single State Long, SN: Natural Resources, SP: Equity Precious Metals, SR: Real Estate, SS: Muni Single State Short, ST: Technology, SU: Utilities, SV: Small Value, TA: Target-Date 2000-2010, TD: Target-Date 2015, TE: Target-Date 2020, TG: Target-Date 2025, TH: Target-Date 2030, TI: Target-Date 2035, TJ: Target-Date 2040, TK: Target-Date 2045, TL: Target-Date 2055, TN: Target-Date 2050, TW: Corporate Bond, TV: Tactical Allocation, UB: Ultrashort Bond, VD: Trading-Leveraged Debt, VL: Stable Value, VO: Volatility, WS: World Stock, XM: Allocation 85+% Equity, XO: Infrastructure, XQ: Target-Date 2060+, XR: Option Writing, XS: Long-Short Credit, XP: Emerging-Markets LocalCurrency Bond, XY: Allocation 15-30% Equity. Data based on NAVs reported to Morningstar by 6 p.m. Eastern.

PAGE 66

ValA m LV 15.54 +.5 -3.7 +3.3/E ValAdv LV 15.56 +.5 -3.7 +3.6/E WlthApprStrA m WS 16.47 +.9 +.8 +6.3/C WlthApprStrAdv WS 16.43 +.9 +.9 +6.6/CAC AlternativesEqMktNetrlInv NE 11.49 +1.3 +2.4 +.8/D MktNetrlValInv NE 10.10 -.6 -3.5 +.6/DAIGActvAllcA f MA 17.66 +1.1 +.1 +5.4/C FlexCrdtA m HY 3.39 +.1 +.9 +3.6/C FocedDivStrB m LV 17.15 -.9 -7.3 +6.2/D FocedDivStrC m LV 17.14 -.9 -7.3 +6.2/D IntlDivStrA m FV 8.99 -4.6 -6.0 -1.0/E MltAstAllcA f MA 18.38 +1.2 +.2 +5.5/C SrFltngRtA m BL 8.10 ... +1.6 +3.6/B SrFltngRtC m BL 8.09 ... +1.4 +3.3/C StrBdA m MU 3.33 -.3 -2.6 +2.0/D StrValA m LV 30.73 +.9 -2.6 +5.9/D USGvtSecA m GI 8.94 +.7 -.8 -.8/EALPSRdRcksLtdPrEI d SW 7.21 -1.9 -.8 +7.4/D RdRcksLtdPrEInv m SW 7.09 -1.9 -.8 +7.1/DAMGCHEqPtnrsBalN b MA 17.47 +2.6 +2.8 +6.8/A FQGlbRkBalZ TV 15.76 +1.4 -1.6 +5.1/B FQTxMgdUSEqI LB 31.92 +4.0 +5.6 +9.2/C GWKCorBdI CI 9.85 +.6 -2.0 +1.1/D GWKMnBdI MI 11.45 +1.1 -1.1 +2.2/B GWKMnEnhYiI HM 9.86 +1.7 -.2 +4.7/B GWKSmCpCorI SG 29.48 +3.7 +3.7 +12.0/B MgrsAmIntrGvS GI 10.39 +.5 -1.4 +.5/B MgrsAmShrtDrGvS UB 9.44 -.1 +.4 +.5/E MgrsBrAdvsMCGrN MG 11.67 +2.7 -1.1 +3.9/E MgrsBrBlueS LG 50.28 +4.0 +5.0 +11.1/D MgrsBrwineS MG 49.35 +5.4 +5.8 +9.2/C MgrsCaEmergCoI SG 64.10 +7.5 +9.8 +19.0/A MgrsCaMidCpN b MG 30.86 +2.6 +2.0 +8.4/D MgrsCeRlEsttS SR 10.06 +3.2 -3.0 +5.0/B MgrsDblCrPlsBdI CI 10.41 +.4 -1.1 +2.0 MgrsDblCrPlsBdN b CI 10.42 +.4 -1.1 +1.7 MgrsEmergOppsS SG 51.17 +8.0 +11.5 +13.1/B MgrsFrpntMdCpI MV 42.01 +1.7 -4.1 +4.8/D MgrsFrpntMdCpN b MV 40.91 +1.7 -4.2 +4.5/E MgrsLmsSylsBdS CI 26.20 -.2 -1.6 +2.5/A MgrsMntCldGrI LG 20.29 +1.7 +2.9 +8.3/E MgrsMntCldGrN b LG 20.20 +1.7 +2.9 +8.0/E MgrsSkylnSpcEqS d SB 44.68 +3.6 +1.6 +6.9/D MgrsSpecialEqS SG 134.12 +7.0 +12.3 +12.3/B RRDivAllCpVlI LV 12.30 +1.4 -1.4 +6.9/C RRDivAllCpVlN b LV 12.31 +1.3 -1.5 +6.6/D RRSmCpValI SB 13.57 +1.7 +2.7 +11.7/A SthrnSnSmCpN m SB 24.93 +3.5 -4.3 +1.7/E SystMidCpValI MV 15.86 +3.0 +1.3 +8.3/B TmsSqMidCpGrI MG 19.80 +2.5 +4.9 +9.1/C TmsSqMidCpGrS MG 19.29 +2.6 +4.8 +8.9/C TmsSqSmCpGrI SG 19.10 +5.3 +10.2 +11.0/C TmsSqSmCpGrS SG 18.62 +5.3 +10.2 +10.8/C TrilogyEMktsEqZ d EM 9.90 -2.6 -3.7 +8.3/A YackFocI d LB 20.83 +.4 -1.2 +8.9/C YackFocN d LB 20.85 +.4 -1.3 +8.7/C YacktmanI d LV 22.57 +.3 -1.2 +8.0/BAQRDiversArbtrgI NE 9.29 +.5 +1.9 +3.2 DiversArbtrgN b NE 9.29 +.7 +1.9 +3.0 IntlEqI FB 10.85 -2.0 -1.0 +6.5 IntlMomStyleI FG 16.05 -.2 +2.2 +5.0 LgCpMomStyleI LG 23.21 +4.6 +7.7 +11.2 LgCpMomStyleN b LG 23.20 +4.6 +7.5 +11.0 MgdFtsStratI FF 8.68 -2.3 -6.0 -6.0 MgdFtsStratN b FF 8.55 -2.2 -6.0 -6.3 MltStratAltI AM 8.57 -1.9 -5.3 +1.3 MltStratAltN b AM 8.52 -1.8 -5.3 +1.1 RkBalCmdtsStrI BB 7.12 +1.4 +3.2 +5.3 RkParityI TV 9.79 +.4 -.3 +3.9 RkParityIIMVI TV 9.36 +2.2 +1.1 +2.8 SmCpMomStyleI SG 25.79 +7.9 +9.9 +10.6ATDiscpEqInstl LB 19.90 +2.3 +3.8 +10.5/BAberdeenGlbHiIncA b HY 8.93 -.7 -.9 +1.8/E GlbHiIncI HY 8.35 -.8 -.8 +1.9/E IntlSmCpA m FR 31.21 -2.3 -.9 +8.1/D SelIntlEqA b FB 26.21 -2.9 -4.5 +2.9/D TotalRetBdA b CI 12.84 +.6 -1.7 +1.6/B TotalRetBdI CI 12.65 +.7 -1.5 +1.9/BAbsolute StrategiesInstl AM 8.26 -1.8 -.1 -2.1/DAcadianEmMktsInv d EM 21.45 -4.1 -4.2 +5.6/CAccessCptCmntyInvmIns GI 8.72 +.5 -1.7 +.6/BAdvisorOneCLSGlbDiversEqN WS 18.63 -.6 +.2 +6.7/CAdvisory ResearchMLPEngyIncA m LP 8.42 +4.7 -.7 -7.8/C MLPEngyIncC m LP 8.45 +4.6 -1.0 -8.5/D MLPEngyIncI d LP 8.27 +4.7 -.7 -7.5/B MLPEngyInfrasI d LP 8.05 +4.7 -.8 -8.8/DAegisVal SV 20.90 +3.8 +6.3 +17.0AkreFocInstl d LG 35.21 +2.7 +6.6 +14.2/A FocRetail m LG 34.50 +2.6 +6.4 +13.9/AAl FrankInv m LV 24.77 +1.2 -.1 +7.6/CAlgerCptlApprecA m LG 26.86 +4.6 +8.9 +12.1/C CptlApprecC m LG 21.27 +4.5 +8.6 +11.3/C CptlApprecI2 LG 90.18 +4.5 +9.1 +12.3/C CptlApprecInsI LG 35.35 +4.5 +9.0 +12.3/C GrIncA m LB 40.20 +2.2 -.6 +8.9/C IntlGrA m FG 17.24 +1.7 +1.1 +2.8/E LgCpGrI2 LG 70.04 +7.4 +13.7 +10.8/D MidCpGrA m MG 14.69 +6.1 +7.4 +8.3/D MidCpGrI2 MG 26.83 +6.1 +7.3 +8.4/D MidCpGrInstlI MG 31.45 +6.1 +7.2 +8.5/D SmCpGrA m SG 9.59 +7.9 +13.8 +12.0/B SmCpGrI2 SG 27.45 +7.8 +13.7 +12.4/B SmCpGrInstlI SG 22.85 +7.5 +12.8 +12.3/B SpectraA m LG 22.51 +4.8 +9.4 +12.3/CAllianzGIFocedGrA m LG 56.75 +4.7 +7.4 +13.5/B FocedGrC m LG 39.38 +4.7 +7.0 +12.7/B GlbSmCpA m SW 52.14 +2.8 +4.1 +7.6/D HlthSciA m SH 32.76 +2.4 +3.1 +1.9/C NFJDivValA m LV 15.04 +1.1 -.2 +7.0/C NFJDivValC m LV 15.18 +1.1 -.5 +6.2/D NFJDivValInstl LV 15.16 +1.1 ... +7.4/C NFJIntlValA m FV 19.27 -2.0 -2.3 -2.8/E NFJLgCapValA m LV 26.57 +.6 -.7 +8.6/B NFJMidCapValA m MV 30.30 +.1 -3.3 +10.1/A NFJMidCapValC m MV 24.84 ... -3.5 +9.3/A NFJMidCapValIns MV 32.40 +.2 -3.1 +10.5/A NFJSmCpValA m SV 21.72 +3.8 +.2 +6.7/D NFJSmCpValAdmin b SV 21.65 +3.8 +.2 +6.8/D NFJSmCpValC m SV 19.32 +3.8 -.1 +5.9/E NFJSmCpValInstl SV 24.34 +3.8 +.4 +7.1/D TechA m ST 71.91 +7.0 +17.4 +20.9/B TechC m ST 55.60 +6.9 +17.1 +20.0/C TechInstl ST 80.73 +7.0 +17.6 +21.3/BAlpineDynDivInstl WS 4.09 -.2 ... +6.6/C IntlRlEsttEqIns GR 23.43 -2.8 -2.6 +3.7/C RltyIncGrIns SR 21.58 +2.3 -4.5 +5.2/B UltShrtMnIncIns MS 10.04 +.1 +.6 +.8/CAmanaMutGrInv b LG 36.24 +4.1 +3.7 +11.8/C MutIncInv x LB 48.91 +2.4 -3.9 +7.0/EAmerican BeaconBrdGwyLgCpVlIns LV 28.69 +1.8 +.4 +8.8/A BrdgwyLgCpGrIns LG 32.42 +5.0 +8.5 +12.4/C IntlEqInstl FV 20.47 -1.8 -2.0 +3.2/B IntlEqInv FV 20.28 -1.9 -2.1 +2.9/C LgCpValAdv b LV 26.38 +.6 -1.3 +6.2/D LgCpValInstl LV 28.82 +.7 -1.1 +6.7/D LgCpValInv LV 26.74 +.6 -1.3 +6.4/D MidCpValInv MV 16.84 +.5 -4.2 +6.6/C SmCpValAdv b SV 26.98 +4.8 +3.5 +9.2/C SmCpValInstl SV 28.42 +4.8 +3.7 +9.8/B SmCpValInv SV 27.35 +4.8 +3.6 +9.4/CAmerican CenturyAdpteEqInv LB 12.15 +3.7 +3.3 +9.7/B AdpteSmCpInv MB 21.21 +2.2 +2.0 +7.7/B AllCpGrInv LG 35.10 +4.4 +6.3 +11.1/D BalI MA 19.10 +1.8 +1.7 +6.1/B BalInv MA 19.09 +1.8 +1.7 +5.9/B CAHYMuniI MC 10.53 +1.3 +.2 +4.5/A CAHYMuniInv MC 10.53 +1.2 ... +4.3/A CAInTFBdBdI MF 11.71 +.9 -.4 +2.3/C CAInTFBdBdInv MF 11.71 +1.0 -.5 +2.1/C CorEqPlusInv LB 15.78 +2.8 +2.7 +8.3/D CorPlusInv CI 10.47 ... -1.9 +1.6/B CptlValInv LV 8.58 +.4 -2.1 +5.9/D DiscpGrInv LG 24.01 +4.3 +5.2 +11.2/C DiversBdA m CI 10.44 +.2 -2.3 +.8/E DiversBdI CI 10.43 +.2 -2.1 +1.2/C DiversBdInv CI 10.43 +.1 -2.2 +1.0/D EmMktsA m EM 11.46 -2.4 -3.1 +8.3/A EmMktsI EM 12.19 -2.2 -2.9 +8.8/A EmMktsInv EM 11.88 -2.3 -3.0 +8.5/A EqGrA m LB 33.61 +2.6 +4.0 +9.0/C EqGrI LB 33.71 +2.6 +4.2 +9.5/C EqGrInv LB 33.67 +2.6 +4.1 +9.3/C EqIncA m LV 8.73 +1.2 -1.7 +9.6/A EqIncC m LV 8.72 +1.0 -2.0 +8.8/A EqIncI LV 8.75 +1.3 -1.5 +10.1/A EqIncInv LV 8.74 +1.3 -1.6 +9.9/A EqIncR b LV 8.70 +1.2 -1.8 +9.3/A EqIncR6 LV 8.76 +1.3 -1.5 +10.3/A GlbGoldInv SP 8.57 +.1 -2.1 +6.7/A GlbGrInv WS 12.80 +1.7 +5.1 +8.6/B GlbRlEsttInv GR 11.84 +.8 -.3 +3.6/C GovtBdA m GI 10.71 +.7 -1.2 +.3/C GovtBdInv GI 10.71 +.7 -1.1 +.6/B GovtBdR5 GI 10.70 +.7 -1.1 +.7/A GrA m LG 33.96 +4.0 +6.7 +12.9/B GrI LG 35.68 +4.1 +6.9 +13.4/B GrInv LG 35.05 +4.0 +6.8 +13.2/B GrR b LG 33.20 +4.0 +6.6 +12.6/B GrR6 LG 35.66 +4.1 +7.0 +13.6/B HYInv HY 5.56 -.1 -.6 +3.2/D HYMuniI HM 9.66 +1.3 +1.1 +5.0/B HYMuniInv HM 9.66 +1.3 +1.1 +4.8/B HeritageA m MG 21.69 +2.7 +4.2 +7.1/E HeritageC m MG 17.45 +2.6 +3.9 +6.2/E HeritageI MG 24.93 +2.7 +4.4 +7.5/D HeritageInv MG 23.46 +2.7 +4.4 +7.3/E IncandGrA m LV 40.00 +2.6 +2.2 +9.1/A IncandGrI LV 40.14 +2.6 +2.4 +9.6/A IncandGrInv LV 40.07 +2.6 +2.3 +9.4/A InAdjBdA m IP 11.48 -.1 -1.2 +.9/C InAdjBdInv IP 11.52 ... -1.1 +1.2/B InAdjBdR5 IP 11.51 -.1 -1.0 +1.4/B IntTrmTxFrBdI MI 11.18 +1.0 -.3 +2.3/B IntTrmTxFrBdInv MI 11.18 +.9 -.4 +2.1/C IntlBdInv IB 12.98 -2.4 -1.5 +2.4/B IntlDiscvInv FR 17.53 +1.4 +3.1 +9.0/C IntlGrA m FG 13.79 +.6 +3.5 +5.4/C IntlGrI FG 13.59 +.6 +3.7 +6.0/C IntlGrInv FG 13.67 +.5 +3.5 +5.7/C IntlOppsInv FR 11.53 +.4 +3.4 +11.9/A InvGinnieMaeInv GI 10.21 +.6 -1.1 +.4/C InvGinnieMaeR5 GI 10.21 +.6 -1.0 +.6/B InvOC2020A m TE 12.56 +.7 +.4 +4.2/D InvOC2020I TE 12.58 +.7 +.6 +4.6/C InvOC2020Inv TE 12.58 +.7 +.5 +4.5/C InvOC2020R b TE 12.55 +.7 +.2 +3.9/D InvOC2025A m TG 14.92 +.7 +.4 +4.6/D InvOC2025I TG 14.94 +.7 +.6 +5.0/D InvOC2025Inv TG 14.93 +.7 +.5 +4.8/D InvOC2025R b TG 14.90 +.7 +.3 +4.3/E InvOC2030A m TH 13.05 +.9 +.6 +5.0/E InvOC2030I TH 13.08 +.8 +.8 +5.4/D InvOC2030Inv TH 13.08 +.8 +.7 +5.2/D InvOC2030R b TH 13.04 +.8 +.5 +4.7/E InvOC2035A m TI 16.36 +1.0 +.9 +5.4/E InvOC2035I TI 16.39 +1.0 +1.0 +5.8/D InvOC2035Inv TI 16.37 +1.0 +1.0 +5.6/E InvOC2035R b TI 16.34 +.9 +.7 +5.1/E InvOC2040A m TJ 13.84 +1.1 +1.2 +5.8/E InvOC2040I TJ 13.86 +1.1 +1.3 +6.3/D InvOC2040Inv TJ 13.85 +1.1 +1.2 +6.1/E InvOC2040R b TJ 13.82 +1.0 +1.0 +5.6/E InvOC2045A m TK 17.40 +1.2 +1.3 +6.3/E InvOC2045I TK 17.45 +1.2 +1.5 +6.8/D InvOC2045Inv TK 17.42 +1.2 +1.4 +6.6/E InvOC2045R b TK 17.40 +1.2 +1.2 +6.1/E InvOC2050A m TN 14.22 +1.2 +1.5 +6.7/E InvOC2050I TN 14.25 +1.2 +1.6 +7.1/C InvOC2050Inv TN 14.23 +1.2 +1.5 +6.9/D InvOC2050R b TN 14.21 +1.2 +1.4 +6.4/E InvOC2055A m TL 15.24 +1.3 +1.5 +6.8/E InvOC2055Inv TL 15.26 +1.3 +1.6 +7.1/D InvOC:AgrInv AL 17.17 +1.1 +1.5 +6.8/B InvOC:CnsrvInv CA 13.79 +.6 +.4 +4.5/B InvOCInRetA m RI 13.33 +.7 +.3 +4.0/A InvOCInRetI RI 13.34 +.8 +.6 +4.5/A InvOCInRetInv RI 13.33 +.7 +.4 +4.3/A InvOCInRetR b RI 13.31 +.7 +.3 +3.7/A InvOCModInv MA 15.94 +.9 +1.0 +5.7/C InvOCVryAgrInv XM 18.73 +1.6 +2.4 +8.1/A InvOCVryCsrvInv XY 11.99 +.4 -.3 +3.2/B LgCoValInv LV 10.01 +.1 -1.6 +5.7/E MidCpValA m MV 17.32 +1.1 -.9 +9.0/A MidCpValC m MV 17.12 +1.0 -1.2 +8.2/B MidCpValI MV 17.37 +1.0 -.7 +9.5/A MidCpValInv MV 17.36 +1.1 -.8 +9.3/A MidCpValR b MV 17.26 +1.0 -1.0 +8.7/B MidCpValR6 MV 17.37 +1.0 -.6 +9.7/A NTCoreEqPlusG LB 17.15 +2.9 +3.3 +8.8/C NTDiversBdG CI 10.42 +.3 -1.9 +1.3/C NTEmMktsG EM 13.01 -2.1 -2.4 +9.3/A NTEqGrG LB 14.17 +2.7 +4.4 +9.5/C NTGrG LG 18.57 +4.2 +7.3 +13.6/B NTHeritageG MG 14.64 +2.7 +4.8 +7.8/D NTIntlGrG FG 12.74 +.8 +4.7 +6.4/B NTLgCoValG LV 11.36 +.1 -1.3 +5.7/D NTMidCpValG MV 13.47 +1.1 -.3 +9.8/A NTSmCoG SB 10.22 +6.6 +6.1 +8.6/D RlEsttA m SR 27.10 +2.9 -3.2 +3.5/D RlEsttI SR 27.22 +2.9 -3.0 +3.9/C RlEsttInv SR 27.15 +2.9 -3.1 +3.7/C SelI LG 74.98 +3.9 +5.3 +13.0/B SelInv LG 73.77 +3.9 +5.2 +12.8/B ShrtDurInv CS 10.13 +.3 +.4 +1.2/B ShrtTrmGovtInv GS 9.44 +.4 ... +.1/C ShtDrInfPrBdInv IP 10.19 +.4 +.5 +.9/C ShtDrInfPrBdR5 IP 10.27 +.4 +.6 +1.1/C SmCoInv SB 16.29 +6.6 +5.8 +8.1/D SmCpGrA m SG 18.42 +7.0 +10.7 +10.5/C SmCpGrI SG 19.45 +7.0 +10.9 +11.0/C SmCpGrInv SG 19.03 +7.0 +10.8 +10.8/C SmCpValA m SV 8.81 +2.8 +2.0 +10.0/B SmCpValI SV 9.00 +2.9 +2.2 +10.5/B SmCpValInv SV 8.91 +2.8 +2.1 +10.3/B StrAlAgrsA m AL 8.49 +1.0 +1.3 +6.4/C StrAlAgrsC m AL 8.29 +1.0 +1.1 +5.6/D StrAlAgrsI AL 8.38 +1.1 +1.6 +6.9/B StrAlAgrsInv AL 8.43 +1.1 +1.4 +6.7/C StrAlCnsrvA m CA 5.79 +.7 +.4 +4.0/C StrAlCnsrvInv CA 5.79 +.5 +.3 +4.2/B StrAlModA m MA 6.91 +.9 +.9 +5.3/C StrAlModC m MA 6.82 +.7 +.4 +4.5/D StrAlModI MA 6.94 +.9 +1.0 +5.7/B StrAlModInv MA 6.94 +.9 +1.0 +5.6/C SustEqA m LB 28.12 +1.8 +1.5 +10.0/B SustEqInv LB 28.20 +1.9 +1.7 +10.2/B UltraA m LG 45.36 +4.5 +9.0 +14.1/A UltraI LG 48.95 +4.5 +9.2 +14.6/A UltraInv LG 47.36 +4.5 +9.1 +14.4/A UtlsInv SU 16.60 -.8 -2.6 +5.6/C ValA m LV 8.85 +.9 -.6 +6.8/C ValI LV 8.88 +.9 -.4 +7.2/C ValInv LV 8.86 +.9 -.5 +7.0/C ValR b LV 8.85 +.9 -.7 +6.5/D ZeroCoup2020Inv GI 103.08 +.4 -.6 +.5/B ZeroCoup2025Inv GL 96.79 +.5 -2.5 +.8/EAmerican Funds2010TgtDtRtrA m TA 10.84 +.5 -.6 +4.3/B 2015TgtDtRtrA m TD 11.53 +.4 -.5 +4.6/B 2020TgtDtRtrA m TE 12.56 +.6 ... +5.2/B 2025TgtDtRtrA m TG 13.52 +.7 +.6 +6.1/A 2030TgtDtRtrA m TH 14.58 +.9 +1.1 +7.1/A 2035TgtDtRtrA m TI 15.12 +1.2 +1.9 +8.2/A 2040TgtDtRtrA m TJ 15.52 +1.2 +2.1 +8.6/A 2045TgtDtRtrA m TK 15.77 +1.2 +2.2 +8.8/A 2050TgtDtRtrA m TN 15.45 +1.2 +2.3 +8.9/A AMCpA m LG 33.80 +2.9 +7.3 +10.8/D AmrcnBalA m MA 27.11 +1.1 +.2 +7.8/A AmrcnHiIncA m HY 10.12 -.1 ... +3.5/C AmrcnMutA m LV 40.52 +1.3 -.2 +8.6/B BdfAmrcA m CI 12.58 +.7 -1.6 +1.2/C CptWldGrIncA m WS 51.64 -.3 +1.4 +7.8/B CptlIncBldrA m IH 60.48 -.4 -2.9 +3.7/C CptlWldBdA m IB 19.67 -1.2 -1.1 +1.8/C EuroPacGrA m FG 56.45 -.8 +.4 +6.3/B FdmtlInvsA m LB 62.91 +1.7 +1.4 +11.5/A GlbBalA m IH 32.32 -.6 -.1 +4.5/B GrfAmrcA m LG 53.22 +2.9 +7.4 +13.3/B HiIncMuniBdA m HM 15.80 +1.2 +.5 +4.6/B IncAmrcA m AL 22.90 +.6 -1.3 +5.9/D IntlGrIncA m FB 34.32 -2.3 -1.5 +3.6/C IntrmBdfAmrA m CS 13.15 +.5 -.6 +.4/D InvCAmrcA m LB 40.69 +1.5 +1.1 +9.8/B LtdTrmTEBdA m MS 15.51 +.6 -.1 +1.2/A MortgA m GI 9.85 +.7 -1.1 +.9/A NewWldA m EM 66.85 -.7 -.1 +7.4/B NwPrspctvA m WS 45.01 +1.5 +4.3 +10.1/A STBdAmrcA m CS 9.82 +.4 -.1 +.4/D ShrtTrmTEBdA m MS 10.02 +.4 +.1 +.7/D SmCpWldA m SW 58.51 +3.2 +4.9 +8.8/C TheNewEcoA m LG 48.83 +3.5 +9.4 +12.7/B TxExBdA m MI 12.84 +1.0 -.4 +2.7/A TxExmptFdofCAA m MC 17.48 +1.1 -.3 +2.8/C TxExofNewYorkA m MY 10.64 +1.1 -.6 +2.3/C USGovtSecA m GI 13.41 +.9 -1.2 +.4/C WAMtInvsA m LV 45.93 +1.5 +1.1 +10.6/AAmerican IndependancKansasTxExBdIns SI 10.70 +.8 -.3 +1.7/C USInProtInstl IP 10.59 +.4 -.5 +1.2/BAncoraThlnSmlMdI d SB 16.40 +3.5 +5.5 +9.4/CAngel OakMltStratIncAs m MU 11.25 +.6 +1.7 +3.2/B MltStratIncIns MU 11.23 +.6 +1.8 +3.5/AAquilaCHTFKTA m SI 10.49 +.9 -.5 +1.7/B HawaiianTxFrA m SI 11.14 +.7 -.5 +1.3/D NATFIncA m SI 10.57 +.9 -.6 +2.2/A TxFrForUtahA m SI 10.20 +.9 -.6 +2.0/B TxFrofArizonaA m SI 10.48 +.9 -.6 +2.0/B TxFrofColoradoA m SI 10.31 +.8 -.7 +1.4/D TxFrofOregonA m SI 10.81 +.8 -.8 +1.3/D ArbitrageInstl NE 13.05 +.8 -.2 +1.8 R b NE 12.67 +.8 -.3 +1.5ArielApprecInv b MV 47.44 -.2 -.9 +4.5/E Inv b MV 70.23 +1.4 +.4 +6.9/CAristotleSaulGlbOppsI d IH 13.35 +.8 +.5 +7.1/AArtisanEmMktsInv EM 16.21 -3.3 -3.5 +9.1 GlbOppsInstl WS 27.23 +.9 +4.8 +12.1/A GlbOppsInv WS 26.93 +.9 +4.7 +11.8/A GlbValueInv WS 17.84 -.9 -1.8 +7.3/C IntlInstl FG 33.30 -2.2 -.6 +2.1/E IntlInv FG 33.10 -2.2 -.7 +1.8/E IntlSmCpInv FR 23.40 -.8 +1.3 +4.2/E IntlValueInstl FB 36.98 -2.7 -4.5 +5.1/A IntlValueInv FB 36.83 -2.7 -4.6 +4.9/B MidCpInstl MG 44.80 +3.8 +8.0 +8.1/D MidCpInv MG 41.11 +3.7 +7.9 +7.9/D MidCpValueInv MV 22.68 +.4 -.2 +6.5/C SmCpInvs SG 35.55 +5.2 +16.4 +13.3/A ValInstl LV 14.28 +2.1 -1.7 +8.8/A ValInv LV 14.31 +2.1 -1.7 +8.6/BAshmoreEmMktsLcCyBdIns XP 7.34 -5.8 -4.2 +2.9 EmMktsTtlRetIns EB 7.80 -2.7 -4.0 +5.2AuxierFocInv d LV 21.92 -.1 -1.8 +6.4/DAve MariaMariaWldEq WS 15.07 +1.4 -.1 +5.2/D Value MB 21.60 +1.8 +3.4 +5.1/DBBHCorelN d LB 19.95 -.2 -4.4 +6.3/E LtdDurN UB 10.16 +.2 +.8 +1.7/ABMODivIncI LV 14.48 +1.5 +1.6 +10.7/A IntermTxFrI MI 11.15 +.6 -.4 +2.5/B IntermTxFrY MI 11.15 +.6 -.4 +2.2/B LgCpGrI LG 19.12 +3.7 +5.7 +13.9/A LgCpGrY LG 18.94 +3.7 +5.6 +13.6/B LgCpValI LV 15.75 ... -2.4 +7.4/C LowVolEqI LV 14.70 +.5 -.1 +7.3/C MidCpGrI MG 17.18 +4.1 +6.6 +7.2/E MidCpValI MV 12.20 +1.9 -1.9 +6.1/C ShrtTrmIncAdvI CS 9.30 +.2 +.2 +1.3/B ShrtTxFrI MS 10.13 +.2 +.2 +1.2/B SmCpGrI SG 20.29 +6.8 +8.9 +6.1/E StratIncY MU 9.11 -.5 -2.1 +2.1/D TCHCorPlusBdI CI 11.42 +.3 -1.8 +2.1/A TCHCorPlusBdY CI 11.42 +.2 -1.8 +1.9/B TCHCorpIncI TW 12.77 ... -2.2 +3.6/A TCHCorpIncY TW 12.78 ... -2.2 +3.5/A UltraShrtTxFrI MS 10.06 ... +.4 +.9/BBNY MellonAsstAllcM MA 12.74 +1.6 +1.5 +6.1/B BdM CI 12.33 +.5 -1.8 +1.4/C EmMktsM EM 11.58 -3.1 -3.3 +6.7/B IncStkM LV 9.39 +2.7 +.9 +9.5 IntermBdM CS 12.26 +.4 -.7 +1.0/C IntlApprecM FB 14.15 -2.3 -1.9 +3.3 IntlM FB 13.69 -1.7 -1.1 +4.7/B LgCpStkM LB 6.17 +2.0 +2.4 +9.4/C MAIntrmMnBdM MT 12.43 +.9 -.5 +1.9/C MdCpMltStratM MG 18.28 +3.9 +5.5 +9.1 NYIntrmTEBdM MN 10.92 +1.0 -.5 +2.1/B NtnIntrmMnBdM MI 13.32 +1.1 -.4 +2.2/C NtnSTMnBdM MS 12.68 +.3 +.2 +.7/D PEIntrmMnBdM MP 11.95 +1.0 -.2 +2.0/D STUSGovtSecM GS 11.52 +.3 -.2 +.1/D SmCpMltStratM SG 21.85 +6.3 +8.9 +11.8BairdAggrgateBdInstl CI 10.58 +.6 -1.6 +1.8/B CorPlusBdInstl CI 10.92 +.5 -1.5 +2.1/A IntermBdInstl CI 10.80 +.6 -1.0 +1.3/C QlInTrmMnBdIns MI 11.36 +.9 -.4 +1.4/E ShrtTrmBdInstl CS 9.57 +.4 +.1 +1.2/BBaronAsstInstl MG 76.71 +3.9 +8.9 +12.3/A AsstRetail b MG 74.10 +3.9 +8.7 +12.0/A DiscvInstl SG 20.40 +11.2 +11.5 +15.8/A DiscvRetail b SG 20.20 +11.2 +11.4 +15.5/A EmMktsInstl EM 14.80 -3.3 -3.7 +6.5/C EmMktsRetail b EM 14.74 -3.4 -3.8 +6.2/C FifthAvenuGrIns LG 29.49 +4.3 +13.8 +15.6/A FifthAvenuGrRtl b LG 28.95 +4.2 +13.7 +15.3/A FocedGrInstl MG 17.02 +5.1 +8.7 +8.5/D GrInstl MG 75.20 +5.1 +8.1 +10.8/B GrRetail b MG 73.09 +5.0 +8.0 +10.5/B IntlGrInstl FG 24.51 -.3 +1.3 +9.1/A IntlGrRetail b FG 24.19 -.3 +1.2 +8.8/A OppInstl MG 20.78 +5.9 +18.1 +15.0/A OppRetail b MG 20.05 +5.9 +17.9 +14.7/A PtnrsInstl MG 55.03 +5.4 +10.7 +11.7/B PtnrsRetail b MG 53.88 +5.3 +10.5 +11.4/B RlEsttInstl SR 28.70 +2.2 -4.4 +4.6/B RlEsttRetail b SR 28.27 +2.2 -4.4 +4.4/C SmCpInstl SG 31.42 +4.7 +7.1 +11.1/C SmCpRetail b SG 30.30 +4.7 +6.9 +10.8/CBarrett AssociatesBarrettOpp LV 29.85 +1.0 -.4 +11.5/ABeckerValEqRetail d LV 19.12 -1.2 -1.9 +6.5/DBerkshireFoc d ST 25.71 +6.4 +19.7 +19.7/CBernsteinCaliforniaMuni SS 14.09 +1.0 +.1 +1.5/A IntermDur CI 12.90 +.5 -1.3 +1.8/B IntermDurInstl CI 14.70 +.5 -1.3 +1.9/A NewYorkMuni SS 13.79 +.9 -.3 +1.6/A ShrtDrDvRSMn MS 12.52 +.3 +.3 +.5/EBerwynInc d XY 13.53 +1.0 +1.4 +3.4/BBishop StreetHawaiiMuniBdIns SI 10.41 +.9 -.7 +1.7/BBlackRock4060TrgtAlInvC m CA 11.67 +1.1 -.5 +2.9 AdUSTtlMInvA m LB 25.93 +2.9 +2.2 +7.6/D AdUSTtlMInvIns LB 27.07 +3.0 +2.3 +7.9/D AdUSTtlMInvInvC m LB 16.87 +2.9 +1.9 +6.7/E AdvtgGlbInstl WS 21.94 +1.0 +.9 +6.3 AdvtgGlbInvA m WS 20.86 +.9 +.7 +5.9 AdvtgGlbInvC m WS 17.13 +.9 +.5 +5.1 AdvtgIntlIns FB 17.16 -.9 -.9 +5.6/A AdvtgIntlInvA m FB 16.98 -1.0 -.9 +5.3/A AdvtgLCCorIns LB 16.89 +2.2 +3.1 +10.9/A AdvtgLCCorInvA m LB 16.29 +2.1 +3.0 +10.6/B AdvtgLCCorInvC m LB 14.01 +2.1 +2.7 +9.7/C AdvtgLCValIns LV 29.08 +.3 -.6 +8.7/A AdvtgLCValInvA m LV 28.51 +.3 -.7 +8.4/B AdvtgLCValInvC m LV 26.50 +.2 -1.0 +7.6/C AdvtgLgCpGrIns LG 16.28 +4.0 +7.1 +12.7/B AdvtgLgCpGrInvA m LG 15.58 +3.9 +6.9 +12.4/C AdvtgSmCpGrIns SG 21.77 +7.4 +11.1 +9.1/D AdvtgSmCpGrInvA m SG 16.81 +7.3 +11.0 +8.8/E AsaDrgnIns DP 16.94 -1.2 -1.2 +3.8 AsaDrgnInvA m DP 16.72 -1.1 -1.3 +3.6 BalCptlInstl MA 23.20 +1.8 +2.2 +7.8 BalCptlInvA m MA 23.10 +1.8 +2.1 +7.5 BalCptlInvC m MA 20.14 +1.7 +1.8 +6.7 BasValInstl LV 26.25 +.5 ... +5.0/E BasValInvA m LV 25.94 +.5 -.1 +4.7/E BasValInvC m LV 22.92 +.5 -.4 +3.9/E CAMuniOppsInstl MF 12.76 +1.2 +1.1 +4.2/A CAMuniOppsInvA m MF 12.75 +1.1 +1.0 +4.0/A CAMuniOppsInvA1 b MF 12.76 +1.2 +1.0 +4.1/A CorBdInstl CI 9.36 +.8 -1.3 +1.2/C CorBdInvA m CI 9.37 +.7 -1.5 +.9/D CorBdInvC m CI 9.33 +.7 -1.8 +.2/E CorBdK CI 9.39 +.8 -1.3 +1.3/C CorBdSvc b CI 9.36 +.7 -1.5 +.9/D CptlApprecInstl LG 31.24 +4.1 +12.1 +14.1/A CptlApprecInvA m LG 28.98 +4.1 +12.0 +13.8/B CptlApprecInvC m LG 21.66 +4.0 +11.6 +12.9/B CptlApprecK LG 31.41 +4.1 +12.2 +14.3/A CptlApprecR b LG 24.13 +4.1 +11.9 +13.5/B CrdtStrIncIns MU 10.14 ... +.1 +3.8/A CrdtStrIncInvA m MU 10.14 -.1 +.1 +3.5/A EmMktsInstl EM 23.56 -2.4 ... +7.2 EmMktsInvA m EM 22.71 -2.4 -.1 +6.8 EngyResInvA m EE 19.30 +2.7 +4.3 -7.3/D EqDivInstl LV 22.71 +1.0 +.2 +10.4 EqDivInvA m LV 22.64 +.9 +.1 +10.2 EqDivInvC m LV 21.82 +.9 -.2 +9.4 EqDivR b LV 22.81 +.9 ... +9.8 EuroInvA m ES 14.99 -2.0 -1.6 +.2 Exch LB 1037.70 +.7 -1.1 +7.7/D FltngRtIncInstl BL 10.16 +.1 +1.6 +3.7/B FltngRtIncInvA m BL 10.16 +.1 +1.4 +3.4/C FltngRtIncInvC m BL 10.15 -.1 +1.1 +2.6/E FocGrInvA m LG 4.28 +4.1 +12.9 +14.6/A GNMAInstl GI 9.25 +.7 -.9 +.8/A GNMAInvA m GI 9.29 +.7 -1.0 +.5/B GNMAInvC m GI 9.24 +.5 -1.4 -.3/E GlbAllcIncInstl IH 19.69 +.3 -.6 +3.5 GlbAllcIncInvA m IH 19.56 +.3 -.7 +3.3 GlbAllcIncInvC m IH 17.60 +.2 -1.0 +2.5 GlbAllcIncR b IH 18.60 +.2 -.9 +2.9 GlbLSCrdtInstl XS 10.37 -.6 +.2 +1.3/D GlbLSCrdtInvA m XS 10.34 -.7 ... +1.1/E GlbLSCrdtInvC m XS 10.14 -.7 -.3 +.3/E HYBdInstl HY 7.64 +.2 +.2 +4.5/A HYBdInvA m HY 7.63 +.1 ... +4.2/B HYBdInvC m HY 7.64 ... -.3 +3.4/C HYBdK HY 7.64 +.2 +.3 +4.6/A HYBdSvc b HY 7.64 +.2 +.1 +4.2/B HYMuniInstl HM 9.60 +1.2 +1.1 +5.2/A HighEqIncIns LV 27.02 +.1 -.8 +4.6/E HighEqIncInvA m LV 23.18 ... -.9 +4.3/E HighEqIncInvC m LV 15.67 ... -1.2 +3.5/E HthSciOpIns SH 58.57 +3.0 +4.3 +5.9/A HthSciOpInvA m SH 55.88 +2.9 +4.2 +5.6/A HthSciOpInvC m SH 49.11 +2.9 +3.8 +4.9/B InProtBdInstl IP 10.55 +.3 -.3 +1.1/C InProtBdInvA m IP 10.30 +.3 -.4 +.8/D InProtBdInvC m IP 9.96 +.3 -.7 +.1/E IntlDivIns FB 28.71 -1.7 -6.9 -.8/E IntlDivInvA m FB 26.85 -1.7 -7.0 -1.1/E IntlInstl FB 16.77 -3.7 -5.6 +4.1/B IntlInvA m FB 16.41 -3.6 -5.6 +3.8/C IntlInvC m FB 15.28 -3.7 -6.0 +2.8/D LCFocGrIns LG 14.88 +4.3 +13.4 +16.6/A LCFocGrInvA m LG 13.89 +4.3 +13.3 +16.3/A LCFocGrInvC m LG 10.97 +4.2 +12.9 +15.3/A LPDyn2020Instl TE 16.05 +1.1 +1.0 +5.2 LPDyn2020InvA m TE 14.77 +1.0 +.8 +4.9 LPDyn2030Instl TH 14.41 +1.3 +1.6 +6.7 LPDyn2030InvA m TH 13.85 +1.2 +1.5 +6.4 LPDyn2040Instl TJ 18.27 +1.4 +1.7 +7.8 LPDyn2040InvA m TJ 16.72 +1.4 +1.6 +7.5 LatinAmerInstl LS 45.70 -14.5 -8.5 +3.6 LatinAmerInvA m LS 45.11 -14.5 -8.6 +3.3 LngHrznEqInvA m WS 13.32 +1.8 +2.1 +3.4 LowDurBdInstl CS 9.50 +.2 +.1 +1.2/B LowDurBdInvA m CS 9.50 +.2 ... +1.0/C LowDurBdInvC m CS 9.50 +.2 -.3 +.2/E LowDurBdK CS 9.49 +.2 ... +1.3/B ManagedIncK XY 9.90 ... -.2 +4.2 MidCapDivIns MV 18.71 +1.6 +2.7 +7.5 MidCapDivInvA m MV 17.86 +1.6 +2.7 +7.2 MidCpGrEqInstl MG 25.22 +5.2 +11.9 +13.4/A MidCpGrEqInvA m MG 21.93 +5.1 +11.7 +13.0/A MidCpGrEqInvC m MG 17.28 +5.0 +11.4 +12.2/A NJMuniBdInstl MJ 11.05 +1.3 +.1 +3.8/A NJMuniBdInvA m MJ 11.06 +1.3 ... +3.6/A NYMuniOppsInstl MN 11.32 +1.1 +.7 +4.5/A NYMuniOppsInvA m MN 11.32 +1.0 +.6 +4.2/A NYMuniOppsInvA1 b MN 11.32 +1.0 +.6 +4.4/A NYMuniOppsInvC m MN 11.32 +1.0 +.3 +3.5/A NatrlResTrInstl SN 33.21 +2.9 +1.2 +1.7 NatrlResTrInvA m SN 31.52 +2.9 +1.1 +1.4 NtnlMnInstl MI 10.81 +1.1 +.1 +2.9/A NtnlMnInvA m MI 10.82 +1.2 ... +2.7/B NtnlMnInvC m MI 10.82 +1.1 -.3 +1.9/D PAMuniBdInstl MP 10.98 +1.2 ... +3.1/A PAMuniBdInvA m MP 10.99 +1.1 -.1 +2.9/B ShrtTrmMuniIns MS 10.06 +.3 +.4 +.6/D ShrtTrmMuniInvA m MS 10.07 +.3 +.4 +.3/E StrGlbBdIncIns IB 5.89 -.9 -.8 +3.2 StrGlbBdIncIvA m IB 5.89 -1.0 -.8 +3.0 StrIncOpA m NT 9.81 -.3 -.3 +1.9 StrIncOpC m NT 9.80 -.3 -.6 +1.1 StrIncOpIns NT 9.81 -.2 -.1 +2.2 StratMuOpIns MI 11.75 +1.2 +1.2 +4.8/A StratMuOpInvA m MI 11.74 +1.1 +1.1 +4.5/A StratMuOpIvC m MI 11.75 +1.1 +.8 +3.8/A TactOppsInstl TV 15.19 +1.2 +5.4 +2.7/D TactOppsInvA m TV 15.08 +1.1 +5.3 +2.4/D TechOppsInstl ST 29.26 +6.6 +15.0 +23.3/A TechOppsInvA m ST 27.22 +6.6 +14.9 +23.0/A TechOppsInvC m ST 23.18 +6.5 +14.5 +22.1/B TtlRetInstl CI 11.37 +.5 -1.5 +1.6 TtlRetInvA m CI 11.38 +.6 -1.5 +1.3 TtlRetInvC m CI 11.37 +.5 -1.9 +.6 TtlRetR b CI 11.38 +.6 -1.7 +1.1 USGovtBdInstl GI 10.18 +.9 -.9 +.8/A USGovtBdInvA m GI 10.20 +.9 -1.0 +.5/C USMortgInstl CI 9.99 +.6 -.9 +1.6/BBogle Investment ManSmCpGrInstl SB 32.99 +7.7 +5.6 +9.0/CBoston PartnersLSEqInstl LO 21.42 -.6 -3.9 +6.8/A SmCpValIIInstl SV 26.91 +4.8 +2.5 +9.4/C SmCpValIIInv b SV 25.75 +4.8 +2.4 +9.1/CBoston TrustAsstMgmt AL 46.89 +1.4 ... +8.4/A Eq LB 23.69 +1.8 +.3 +10.3/BBragg Capital TrustQueensRdSmCpVal SV 27.32 +5.3 +.6 +6.2/EBrandesIntlEqI FV 18.00 -4.4 +1.0 +3.7/BBridgesInvm LG 63.48 +3.5 +4.8 +9.7/EBridgewayAggresivInvs1 MB 76.13 +4.5 +1.1 +8.4/B BlueChip35Idx LB 14.54 +1.3 -.2 +9.8/B SmCpVal SV 28.94 +8.2 +9.1 +10.4/B UltraSmCo SV 31.00 +3.9 +2.5 +.7/E UltraSmCoMkt d SB 15.55 +5.9 +9.0 +10.6/BBright RockMidCpGrInstl MG 17.58 +3.3 +2.1 +11.0/B QualLgCpInstl LB 16.28 +.7 -1.7 +7.0/EBroadviewOpp SB 36.85 +5.0 +6.7 +7.0/DBrookeld InvestmenGlbLtdInfrasI XO 12.34 +.7 -2.3 +.1/E GlbLtdInfrasY XO 12.34 +.7 -2.3 +.1/E GlbLtdRlEsttI GR 13.00 +.6 -1.6 +3.4/CBrown AdvisoryFlexEqIns d LG 21.82 +4.0 +5.1 +11.1/D GrEqInstl d LG 23.51 +4.2 +12.1 +12.9/B GrEqInv d LG 23.29 +4.1 +12.0 +12.7/B IntermIncInv x CI 10.37 +.4 -.8 +1.2/C MrylndBdInv d SI 10.51 +.7 +.2 +1.9/B SmCpFdmtlValIns d SB 28.77 +3.8 +1.1 +9.7/C SmCpGrInv d SG 19.89 +4.0 +7.1 +11.3/C SmrstEmMktsIns d EM 10.56 -4.9 -6.0 +3.4/EBrown Cap MgmtSmCoInv b SG 103.60 +6.1 +16.1 +18.7/ABruceBruce MA 515.61 +1.5 -1.8 +5.1/DBuffaloDiscv MG 25.27 +3.9 +4.3 +10.2/B EmergOpps SG 17.01 +5.0 +8.9 +10.8/C FlexInc AL 15.51 +1.8 +.2 +6.1/C Gr LG 31.88 +5.1 +9.4 +11.1/D HY HY 10.96 +.1 -.5 +3.3/C LgCp LG 30.41 +4.6 +4.8 +12.0/C MidCp MG 14.45 +3.4 +6.2 +5.6/E SmCp SG 16.52 +8.3 +12.7 +12.5/BCG Capital MarketsCorFI x CI 7.89 +.6 -1.6 +1.5/C EmMktsEqInvms EM 15.44 -3.7 -4.8 +8.4/A IntlEq FB 12.83 -1.6 -1.2 +4.8/B IntlFI IB 7.84 -.1 +1.4 +3.5/A LgCpEq LG 19.94 +2.1 +2.7 +9.1/E MuniBdInvms x ML 9.16 +1.1 -.9 +2.0/E SmMidCpEq SG 21.62 +3.9 +4.1 +5.3/ECGMFoc LB 48.46 -5.3 -9.2 +5.3/E Mut AL 29.61 -4.3 -4.5 +4.8/D Rlty MB 29.47 -1.0 -8.3 +6.3/CCMAdvsFI CS 11.17 +.2 -.4 +2.2/ACRMMidCpValInstl MB 23.14 +4.2 +6.1 +10.7/A SmCpValInstl SB 19.82 +3.1 +.2 +10.4/B SmCpValInv SB 17.19 +3.1 +.1 +10.2/BCalamosCnvrtA m CV 18.59 +2.8 +5.6 +5.2/C CnvrtC m CV 18.38 +2.7 +5.2 +4.4/D CnvrtInstl CV 16.67 +2.8 +5.6 +5.5/C EvolvingWldGrA m EM 14.78 -3.0 -3.1 +2.8/E EvolvingWldGrI EM 14.88 -2.9 -2.9 +3.1/E GlbGrIncA m IH 9.58 +.8 +1.3 +5.6/A GlbGrIncC m IH 8.51 +.8 +.9 +4.9/B GlbGrIncI IH 9.86 +.9 +1.4 +5.9/A GrA m LG 34.43 +3.1 +6.0 +8.4/E GrC m LG 21.89 +3.0 +5.7 +7.6/E GrIncA m AL 32.89 +2.1 +2.9 +8.0/A GrIncC m AL 33.03 +2.0 +2.5 +7.2/B GrIncInstl AL 31.64 +2.1 +3.0 +8.3/A GrInstl LG 45.13 +3.1 +6.1 +8.7/E IntlGrA m FG 21.31 +.6 -.4 +6.8/B IntlGrInstl FG 21.81 +.6 -.3 +7.0/B MktNetrlIncA m NE 13.49 +.3 +2.1 +3.4/A MktNetrlIncC m NE 13.69 +.2 +1.8 +2.7/A MktNetrlIncIns NE 13.34 +.3 +2.3 +3.7/ACalvertBalA m MA 31.77 +1.6 +.7 +4.6/D BalC m MA 30.72 +1.5 +.3 +3.7/E BdA m CI 15.80 +.6 -1.1 +1.9/A EqA m LG 44.70 +1.5 +4.2 +10.1/D EqC m LG 26.24 +1.4 +3.9 +9.3/E IncA m TW 15.98 +.2 -2.5 +2.4/C IntlEqA m FB 17.50 -.6 -.5 +2.0/E MdCpA m MB 32.81 +3.0 +4.1 +3.3/E RspMuniIncA m MI 15.67 +.9 -.5 +2.5/B ShrtDurIncA m CS 15.86 +.3 -.2 +1.4/B USLCCrRspnbIdxA m LB 22.61 +2.2 +1.7 +9.4/CCambiarGlblUltrFcsInv d WS 19.85 +.5 +.1 +.9/E IntlEqInv d FB 27.82 -3.4 -2.1 +3.6/C Top 20 Mutual FundsVanguard 500IdxAdmrl LB 237,583 +2.4 +2.0 +12.9/A NL Vanguard TtlSMIdxAdmrl LB 191,088 +2.8 +2.6 +12.8/A NL Vanguard TtlSMIdxInv LB 128,610 +2.8 +2.5 +12.7/A NL Vanguard InsIdxIns LB 126,873 +2.4 +2.0 +12.9/A NL Vanguard TtInSIdxInv FB 126,640 -1.9 -1.6 +6.0/B NL Vanguard TtlSMIdxIns LB 116,137 +2.8 +2.6 +12.8/A NL Vanguard TtInSIdxInsPlus FB 97,699 -1.9 -1.6 +6.1/B NL Vanguard InsIdxInsPlus LB 93,127 +2.4 +2.0 +13.0/A NL Fidelity Contrafund LG 92,766 +4.1 +8.5 +15.4/B NL American Funds GrfAmrcA m LG 87,045 +2.9 +7.4 +14.8/B 5.75 Vanguard WlngtnAdmrl MA 85,643 +.6 -1.0 +8.6/A NL Vanguard TtBMIdxAdmrl CI 83,021 +.6 -1.7 +1.9/C NL Fidelity 500IndexPrm LB 75,376 +2.4 +2.0 +12.9/A NL American Funds IncAmrcA m AL 74,403 +.6 -1.3 +7.5/D 5.75 Vanguard TtInSIdxAdmrl FB 71,451 -1.9 -1.6 +6.1/B NL Dodge & Cox Stk LV 69,557 +.5 -.5 +12.5/A NL American Funds CptlIncBldrA m IH 68,646 -.4 -2.9 +5.7/B 5.75 Dodge & Cox IntlStk FB 64,497 -4.8 -5.5 +5.5/C NL American Funds AmrcnBalA m MA 63,159 +1.1 +.2 +8.8/A 5.75 American Funds InvCAmrcA m LB 61,736 +1.5 +1.1 +12.2/B 5.75 Pct YTD Phone Name Obj Load NAV Rtn Number By Year-to-Date Percent Return By Total Net AssetsJacob MicroCpGrInstl d SG NL 15.92 +13.5 888-522-6239 Jacob MicroCpGrInv m SG NL 14.60 +13.4 888-522-6239 ProFunds IntUltraSectInv LE NL 91.98 +12.8 888-776-3637 ProFunds UltSmCpInv LE NL 66.30 +12.2 888-776-3637 Ivy MicroCpGrA m SG 5.75 30.04 +12.0 800-777-6472 Fidelity Select Semicon ST NL 11.76 +11.6 800-544-8544 Baron DiscvInstl SG NL 20.40 +11.2 800-992-2766 Baron DiscvRetail b SG NL 20.20 +11.2 800-992-2766 ProFunds UltNASDAQ100Inv LE NL 70.29 +11.2 888-776-3637 Rydex NASDAQ1002xStrH b LE NL 142.62 +11.2 800-820-0888 Rydex NASDAQ1002xStrC m LE 1.00 114.54 +11.1 800-820-0888 Morgan Stanley InsMidCpGrA m MG 5.25 16.92 +11.0 800-548-7786 Morgan Stanley InsMidCpGrI MG NL 19.98 +10.9 800-548-7786 Victory RSSciandTechA m ST 5.75 25.40 +10.9 800-766-3863 Rydex ElectronicsInv ST NL 142.89 +10.8 800-820-0888 AMG FrontierSmCpGrI SG NL 12.79 +10.4 800-835-3879 AMG FrontierSmCpGrZ SG NL 13.09 +10.4 800-835-3879 Oberweis MicroCp m SG NL 28.23 +10.4 800-323-6166 Lord Abbett DevelopingGrF b SG NL 29.18 +10.3 888-522-2388 Lord Abbett DevelopingGrI SG NL 32.26 +10.3 888-522-2388 By 4-Week Percent Return ProFunds IntUltraSectInv LE NL 91.98 +33.3 888-776-3637 Virtus InvtvGrStkIns LG NL 25.61 +21.4 888-784-3863 Lord Abbett DevelopingGrI SG NL 32.26 +20.9 888-522-2388 Lord Abbett DevelopingGrA m SG 5.75 28.17 +20.8 888-522-2388 Lord Abbett DevelopingGrF b SG NL 29.18 +20.8 888-522-2388 Lord Abbett DevelopingGrP b SG NL 27.32 +20.8 888-522-2388 Lord Abbett DevelopingGrR3 b SG NL 27.39 +20.7 888-522-2388 Lord Abbett DevelopingGrC m SG 1.00 21.03 +20.4 888-522-2388 Berkshire Foc d ST NL 25.71 +19.7 877-526-0707 Touchstone SdCptlInsGr LG NL 24.61 +19.6 800-543-0407 Touchstone SdCptlSelGrY LG NL 17.39 +19.4 800-543-0407 AMG FrontierSmCpGrZ SG NL 13.09 +19.3 800-835-3879 Touchstone SdCptlSelGrA m LG 5.75 16.48 +19.3 800-543-0407 Touchstone SdCptlSelGrZ b LG NL 16.50 +19.3 800-543-0407 AMG FrontierSmCpGrI SG NL 12.79 +19.2 800-835-3879 Wasatch UlGr d SG NL 24.43 +19.1 800-551-1700 Touchstone SdCptlSelGrC m LG 1.00 15.09 +18.9 800-543-0407 Ivy MicroCpGrA m SG 5.75 30.04 +18.8 800-777-6472 Morgan Stanley InsMidCpGrI MG NL 19.98 +18.7 800-548-7786 Morgan Stanley InsMidCpGrA m MG 5.25 16.92 +18.6 800-548-7786 Total Percent Return/Rank Pct Name Obj Assets 4-Wk YTD 5-Yr Load Pct 4-Wk Phone Name Obj Load NAV Rtn Number Continued on next page 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk 4-wk YTD 3-yr Name Obj NAV Rtn Rtn Rtn/Rk Mutual Funds Continued from previous page MONEY & MARKET$Page 16 www.sunnewspapers.net The Sun/Friday, June 1, 2018

PAGE 67

OppInstl LV 23.33 +.2 -1.8 +7.4/C OppInv LV 23.39 +.2 -1.9 +7.1/C SmCpInstl d SB 20.